致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 24.30 | 24.70 | 0.76 | 3.17% | 24.00 | 25.30 | 187379 | 46334 | 12.24% |
| 2025-07-31 | 23.36 | 23.94 | 0.54 | 2.31% | 23.29 | 24.47 | 149309 | 35904 | 9.75% |
| 2025-07-30 | 23.33 | 23.40 | 0.07 | 0.30% | 23.20 | 24.12 | 85296 | 20114 | 5.57% |
| 2025-07-29 | 23.81 | 23.33 | -0.49 | -2.06% | 23.10 | 23.81 | 103884 | 24274 | 6.78% |
| 2025-07-28 | 23.93 | 23.82 | -0.13 | -0.54% | 23.76 | 24.25 | 51241 | 12269 | 3.35% |
| 2025-07-25 | 24.20 | 23.95 | -0.31 | -1.28% | 23.80 | 24.35 | 65428 | 15672 | 4.27% |
| 2025-07-24 | 23.69 | 24.26 | 0.57 | 2.41% | 23.66 | 24.65 | 100147 | 24138 | 6.54% |
| 2025-07-23 | 24.10 | 23.69 | -0.41 | -1.70% | 23.66 | 24.14 | 83648 | 19987 | 5.46% |
| 2025-07-22 | 23.74 | 24.10 | 0.24 | 1.01% | 23.65 | 24.37 | 99752 | 23995 | 6.51% |
| 2025-07-21 | 24.27 | 23.86 | -0.41 | -1.69% | 23.55 | 24.32 | 134697 | 32132 | 8.80% |
| 2025-07-18 | 23.80 | 24.27 | 0.46 | 1.93% | 23.58 | 24.27 | 91537 | 21927 | 5.98% |
| 2025-07-17 | 22.60 | 23.81 | 0.56 | 2.41% | 22.33 | 23.93 | 166498 | 39007 | 10.87% |
| 2025-07-16 | 23.10 | 23.25 | 0.32 | 1.40% | 22.76 | 23.39 | 80634 | 18613 | 5.27% |
| 2025-07-15 | 23.11 | 22.93 | -0.25 | -1.08% | 22.81 | 23.35 | 116792 | 26926 | 7.63% |
| 2025-07-14 | 23.49 | 23.18 | -0.33 | -1.40% | 22.66 | 23.93 | 162474 | 37847 | 10.61% |
| 2025-07-11 | 23.10 | 23.51 | 0.39 | 1.69% | 22.78 | 23.78 | 125703 | 29301 | 8.21% |
| 2025-07-10 | 23.02 | 23.12 | -0.04 | -0.17% | 22.70 | 23.80 | 174617 | 40738 | 11.40% |
| 2025-07-09 | 22.31 | 23.16 | 0.81 | 3.62% | 22.17 | 23.18 | 148200 | 33817 | 9.68% |
| 2025-07-08 | 22.20 | 22.35 | 0.16 | 0.72% | 22.07 | 22.60 | 81641 | 18167 | 5.33% |
| 2025-07-07 | 21.83 | 22.19 | 0.36 | 1.65% | 21.60 | 22.49 | 103471 | 22898 | 6.76% |
| 2025-07-04 | 21.30 | 21.83 | 0.42 | 1.96% | 21.21 | 22.50 | 166744 | 36686 | 10.89% |
| 2025-07-03 | 21.05 | 21.41 | 0.21 | 0.99% | 20.90 | 21.50 | 78512 | 16673 | 5.13% |
| 2025-07-02 | 20.69 | 21.20 | 0.51 | 2.46% | 20.52 | 21.58 | 122611 | 25914 | 8.01% |
| 2025-07-01 | 20.93 | 20.69 | -0.32 | -1.52% | 20.59 | 21.17 | 51511 | 10719 | 3.35% |
| 2025-06-30 | 21.23 | 21.01 | 0.15 | 0.72% | 20.70 | 21.23 | 69470 | 14517 | 4.52% |
| 2025-06-27 | 20.48 | 20.86 | 0.52 | 2.56% | 20.28 | 21.26 | 87456 | 18167 | 5.69% |
| 2025-06-26 | 20.46 | 20.34 | -0.12 | -0.59% | 20.28 | 21.11 | 72232 | 14946 | 4.70% |
| 2025-06-25 | 19.89 | 20.46 | 0.58 | 2.92% | 19.74 | 20.49 | 66739 | 13464 | 4.34% |
| 2025-06-24 | 19.26 | 19.88 | 0.94 | 4.96% | 19.03 | 19.88 | 57116 | 11228 | 3.72% |
| 2025-06-23 | 18.86 | 18.94 | 0.15 | 0.80% | 18.62 | 18.94 | 25479 | 4793 | 1.68% |
| 2025-06-20 | 19.40 | 18.79 | -0.52 | -2.69% | 18.78 | 19.47 | 42320 | 8040 | 2.79% |
| 2025-06-19 | 19.90 | 19.31 | -0.74 | -3.69% | 19.30 | 20.22 | 44921 | 8848 | 2.96% |
| 2025-06-18 | 19.71 | 20.05 | 0.31 | 1.57% | 19.48 | 20.07 | 37313 | 7366 | 2.46% |
| 2025-06-17 | 20.16 | 19.74 | -0.38 | -1.89% | 19.66 | 20.18 | 46086 | 9157 | 3.03% |
| 2025-06-16 | 20.10 | 20.12 | -0.16 | -0.79% | 19.91 | 20.46 | 39145 | 7911 | 2.58% |
| 2025-06-13 | 20.72 | 20.28 | -0.69 | -3.29% | 20.15 | 20.92 | 56443 | 11523 | 3.72% |
| 2025-06-12 | 21.36 | 20.97 | -0.36 | -1.69% | 20.84 | 21.54 | 56190 | 11865 | 3.70% |
| 2025-06-11 | 21.16 | 21.33 | 0.28 | 1.33% | 21.00 | 21.73 | 74014 | 15813 | 4.87% |
| 2025-06-10 | 20.72 | 21.05 | 0.31 | 1.49% | 20.32 | 21.75 | 116033 | 24350 | 7.64% |
| 2025-06-09 | 19.92 | 20.74 | 0.77 | 3.86% | 19.91 | 20.86 | 76158 | 15580 | 5.01% |
| 2025-06-06 | 20.01 | 19.97 | -0.08 | -0.40% | 19.83 | 20.19 | 40878 | 8156 | 2.69% |
| 2025-06-05 | 19.87 | 20.05 | 0.13 | 0.65% | 19.56 | 20.14 | 54592 | 10884 | 3.59% |
| 2025-06-04 | 19.86 | 19.92 | 0.05 | 0.25% | 19.82 | 20.09 | 30592 | 6098 | 2.01% |
| 2025-06-03 | 19.93 | 19.87 | -0.08 | -0.40% | 19.82 | 20.13 | 32739 | 6526 | 2.16% |
| 2025-05-30 | 20.67 | 19.95 | -0.70 | -3.39% | 19.80 | 20.67 | 52590 | 10593 | 3.46% |
| 2025-05-29 | 20.33 | 20.65 | 0.33 | 1.62% | 20.21 | 20.74 | 51261 | 10517 | 3.37% |
| 2025-05-28 | 28.91 | 28.69 | -0.22 | -0.76% | 28.60 | 29.25 | 22931 | 6607 | 2.10% |
| 2025-05-27 | 29.41 | 28.91 | -0.62 | -2.10% | 28.77 | 29.47 | 28235 | 8173 | 2.58% |
| 2025-05-26 | 29.20 | 29.53 | 0.23 | 0.78% | 29.09 | 29.58 | 25358 | 7447 | 2.32% |
| 2025-05-23 | 29.68 | 29.30 | -0.67 | -2.24% | 29.29 | 30.42 | 37333 | 11131 | 3.41% |
| 2025-05-22 | 30.55 | 29.97 | -1.09 | -3.51% | 29.88 | 31.00 | 48599 | 14737 | 4.44% |
| 2025-05-21 | 31.79 | 31.06 | -0.86 | -2.69% | 30.74 | 31.79 | 50494 | 15694 | 4.62% |
| 2025-05-20 | 31.80 | 31.92 | 0.27 | 0.85% | 31.33 | 32.18 | 35908 | 11443 | 3.28% |
| 2025-05-19 | 31.66 | 31.65 | -0.01 | -0.03% | 30.80 | 31.87 | 39061 | 12224 | 3.57% |
| 2025-05-16 | 31.33 | 31.66 | 0.29 | 0.92% | 31.33 | 32.33 | 47521 | 15160 | 4.35% |
| 2025-05-15 | 32.57 | 31.37 | -1.25 | -3.83% | 31.30 | 32.58 | 47195 | 14938 | 4.32% |
| 2025-05-14 | 32.60 | 32.62 | 0.05 | 0.15% | 32.30 | 32.95 | 47669 | 15556 | 4.36% |
| 2025-05-13 | 34.31 | 32.57 | -1.26 | -3.72% | 32.45 | 34.39 | 95831 | 31586 | 8.76% |
| 2025-05-12 | 33.52 | 33.83 | 0.71 | 2.14% | 33.22 | 34.65 | 80111 | 27119 | 7.33% |
| 2025-05-09 | 34.18 | 33.12 | -1.30 | -3.78% | 32.91 | 34.75 | 94324 | 31598 | 8.63% |
| 2025-05-08 | 32.37 | 34.42 | 2.05 | 6.33% | 32.22 | 34.77 | 130953 | 44552 | 11.97% |
| 2025-05-07 | 32.97 | 32.37 | -0.60 | -1.82% | 31.91 | 33.27 | 84004 | 27393 | 7.68% |
| 2025-05-06 | 32.10 | 32.97 | 2.41 | 7.89% | 31.18 | 33.11 | 134856 | 43495 | 12.33% |
| 2025-04-30 | 28.82 | 30.56 | 1.74 | 6.04% | 28.78 | 30.98 | 83148 | 25105 | 7.60% |
| 2025-04-29 | 28.31 | 28.82 | 0.41 | 1.44% | 28.25 | 29.06 | 32599 | 9367 | 2.98% |
| 2025-04-28 | 29.10 | 28.41 | -0.68 | -2.34% | 28.30 | 29.36 | 45611 | 13110 | 4.17% |
| 2025-04-25 | 29.90 | 29.09 | -0.91 | -3.03% | 28.96 | 30.09 | 62424 | 18286 | 5.71% |
| 2025-04-24 | 30.89 | 30.00 | -1.16 | -3.72% | 29.80 | 31.11 | 61510 | 18684 | 5.62% |