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 | 24.57 | 24.60 | -0.11 | -0.45% | 24.34 | 25.02 | 36027 | 8862 | 5.36% |
| 2025-07-31 | 23.77 | 24.71 | 1.01 | 4.26% | 23.70 | 25.10 | 75438 | 18501 | 11.22% |
| 2025-07-30 | 24.07 | 23.70 | -0.35 | -1.46% | 23.52 | 24.24 | 28499 | 6780 | 4.24% |
| 2025-07-29 | 24.30 | 24.05 | -0.25 | -1.03% | 23.70 | 24.40 | 34824 | 8366 | 5.18% |
| 2025-07-28 | 23.87 | 24.30 | 0.46 | 1.93% | 23.80 | 24.52 | 54244 | 13091 | 8.07% |
| 2025-07-25 | 24.12 | 23.84 | -0.23 | -0.96% | 23.50 | 24.26 | 41839 | 9953 | 6.22% |
| 2025-07-24 | 24.01 | 24.07 | -0.68 | -2.75% | 23.50 | 24.29 | 75260 | 18043 | 11.19% |
| 2025-07-23 | 23.80 | 24.75 | 1.07 | 4.52% | 23.47 | 25.50 | 117532 | 28842 | 17.48% |
| 2025-07-22 | 24.00 | 23.68 | -0.59 | -2.43% | 23.44 | 24.27 | 74306 | 17623 | 11.05% |
| 2025-07-21 | 24.96 | 24.27 | -0.58 | -2.33% | 24.03 | 25.15 | 85538 | 20845 | 12.72% |
| 2025-07-18 | 22.95 | 24.85 | 2.00 | 8.75% | 22.70 | 26.66 | 115679 | 28341 | 17.20% |
| 2025-07-17 | 22.96 | 22.85 | 0.01 | 0.04% | 22.82 | 23.02 | 13357 | 3059 | 1.99% |
| 2025-07-16 | 22.95 | 22.84 | -0.13 | -0.57% | 22.80 | 23.20 | 15892 | 3649 | 2.36% |
| 2025-07-15 | 23.00 | 22.97 | -0.03 | -0.13% | 22.58 | 23.01 | 17070 | 3894 | 2.54% |
| 2025-07-14 | 22.50 | 23.00 | 0.70 | 3.14% | 22.37 | 23.15 | 28109 | 6428 | 4.18% |
| 2025-07-11 | 22.65 | 22.30 | -0.37 | -1.63% | 22.17 | 22.68 | 19620 | 4386 | 2.92% |
| 2025-07-10 | 22.82 | 22.67 | -0.09 | -0.40% | 22.38 | 22.83 | 12618 | 2850 | 1.88% |
| 2025-07-09 | 22.86 | 22.76 | -0.10 | -0.44% | 22.67 | 23.06 | 11807 | 2696 | 1.76% |
| 2025-07-08 | 22.80 | 22.86 | 0.18 | 0.79% | 22.63 | 23.09 | 17349 | 3973 | 2.58% |
| 2025-07-07 | 22.88 | 22.68 | -0.21 | -0.92% | 22.01 | 22.89 | 20609 | 4631 | 3.07% |
| 2025-07-04 | 22.93 | 22.89 | -0.14 | -0.61% | 22.81 | 23.20 | 13840 | 3179 | 2.06% |
| 2025-07-03 | 22.83 | 23.03 | 0.32 | 1.41% | 22.64 | 23.16 | 14514 | 3321 | 2.16% |
| 2025-07-02 | 23.02 | 22.71 | -0.26 | -1.13% | 22.50 | 23.06 | 16207 | 3678 | 2.41% |
| 2025-07-01 | 22.87 | 22.97 | 0.07 | 0.31% | 22.71 | 23.28 | 26215 | 6029 | 3.90% |
| 2025-06-30 | 22.74 | 22.90 | 0.29 | 1.28% | 22.63 | 23.05 | 17424 | 3986 | 2.59% |
| 2025-06-27 | 22.67 | 22.61 | 0.15 | 0.67% | 22.30 | 22.76 | 16774 | 3778 | 2.49% |
| 2025-06-26 | 22.54 | 22.46 | 0.25 | 1.13% | 22.22 | 22.60 | 20507 | 4599 | 3.05% |
| 2025-06-25 | 22.33 | 22.21 | -0.12 | -0.54% | 22.11 | 22.49 | 14936 | 3327 | 2.22% |
| 2025-06-24 | 22.12 | 22.33 | 0.29 | 1.32% | 22.11 | 22.39 | 13774 | 3065 | 2.05% |
| 2025-06-23 | 21.88 | 22.04 | 0.17 | 0.78% | 21.58 | 22.17 | 13482 | 2958 | 2.01% |
| 2025-06-20 | 22.06 | 21.87 | -0.32 | -1.44% | 21.80 | 22.37 | 17592 | 3874 | 2.62% |
| 2025-06-19 | 22.40 | 22.19 | -0.18 | -0.80% | 22.01 | 22.48 | 17632 | 3920 | 2.62% |
| 2025-06-18 | 22.00 | 22.37 | 0.23 | 1.04% | 21.85 | 22.38 | 18391 | 4086 | 2.74% |
| 2025-06-17 | 21.84 | 22.14 | 0.39 | 1.79% | 21.52 | 22.35 | 24854 | 5464 | 3.70% |
| 2025-06-16 | 21.35 | 21.75 | 0.47 | 2.21% | 21.23 | 21.99 | 20266 | 4407 | 3.01% |
| 2025-06-13 | 21.66 | 21.28 | -0.45 | -2.07% | 21.24 | 22.07 | 14094 | 3035 | 2.10% |
| 2025-06-12 | 21.95 | 21.73 | -0.12 | -0.55% | 21.62 | 22.20 | 19327 | 4223 | 2.87% |
| 2025-06-11 | 21.27 | 21.85 | 0.68 | 3.21% | 21.26 | 22.47 | 37280 | 8179 | 5.54% |
| 2025-06-10 | 21.57 | 21.17 | -0.27 | -1.26% | 20.95 | 21.65 | 11693 | 2494 | 1.74% |
| 2025-06-09 | 21.32 | 21.44 | 0.24 | 1.13% | 21.16 | 21.52 | 13392 | 2859 | 1.99% |
| 2025-06-06 | 21.11 | 21.20 | 0.09 | 0.43% | 20.96 | 21.27 | 8084 | 1708 | 1.20% |
| 2025-06-05 | 21.09 | 21.11 | 0.07 | 0.33% | 20.78 | 21.17 | 11502 | 2413 | 1.71% |
| 2025-06-04 | 20.82 | 21.04 | 0.31 | 1.50% | 20.70 | 21.10 | 8475 | 1776 | 1.26% |
| 2025-06-03 | 20.70 | 20.73 | 0.06 | 0.29% | 20.50 | 20.95 | 10108 | 2094 | 1.50% |
| 2025-05-30 | 21.13 | 20.67 | -0.39 | -1.85% | 20.60 | 21.19 | 7859 | 1627 | 1.17% |
| 2025-05-29 | 20.44 | 21.06 | 0.62 | 3.03% | 20.44 | 21.06 | 10958 | 2291 | 1.63% |
| 2025-05-28 | 20.70 | 20.49 | -0.14 | -0.68% | 20.35 | 20.97 | 8902 | 1830 | 1.32% |
| 2025-05-27 | 20.90 | 20.63 | -0.27 | -1.29% | 20.58 | 20.90 | 9270 | 1919 | 1.38% |
| 2025-05-26 | 20.79 | 20.90 | 0.20 | 0.97% | 20.62 | 21.08 | 8487 | 1769 | 1.26% |
| 2025-05-23 | 20.88 | 20.70 | -0.26 | -1.24% | 20.70 | 21.21 | 8047 | 1683 | 1.20% |
| 2025-05-22 | 21.08 | 20.96 | -0.21 | -0.99% | 20.85 | 21.50 | 9764 | 2065 | 1.45% |
| 2025-05-21 | 21.65 | 21.17 | -0.49 | -2.26% | 21.00 | 21.65 | 8886 | 1889 | 1.32% |
| 2025-05-20 | 21.36 | 21.66 | 0.30 | 1.40% | 21.24 | 21.70 | 12798 | 2755 | 1.90% |
| 2025-05-19 | 21.31 | 21.36 | 0.22 | 1.04% | 21.07 | 21.47 | 9466 | 2018 | 1.41% |
| 2025-05-16 | 21.01 | 21.14 | 0.21 | 1.00% | 20.86 | 21.36 | 10987 | 2327 | 1.63% |
| 2025-05-15 | 21.04 | 20.93 | -0.06 | -0.29% | 20.67 | 21.09 | 9714 | 2029 | 1.44% |
| 2025-05-14 | 21.10 | 20.99 | -0.12 | -0.57% | 20.77 | 21.42 | 10946 | 2295 | 1.63% |
| 2025-05-13 | 21.48 | 21.11 | -0.26 | -1.22% | 21.08 | 21.74 | 11807 | 2517 | 1.76% |
| 2025-05-12 | 21.18 | 21.37 | 0.32 | 1.52% | 21.17 | 21.43 | 11307 | 2411 | 1.68% |
| 2025-05-09 | 21.38 | 21.05 | -0.43 | -2.00% | 21.00 | 21.55 | 14139 | 2990 | 2.10% |
| 2025-05-08 | 20.94 | 21.48 | 0.45 | 2.14% | 20.88 | 21.55 | 14361 | 3064 | 2.14% |
| 2025-05-07 | 21.16 | 21.03 | 0.01 | 0.05% | 20.90 | 21.43 | 13178 | 2791 | 1.96% |
| 2025-05-06 | 20.69 | 21.02 | 0.46 | 2.24% | 20.61 | 21.07 | 15477 | 3229 | 2.30% |
| 2025-04-30 | 20.25 | 20.56 | 0.30 | 1.48% | 20.25 | 20.72 | 12267 | 2522 | 1.82% |
| 2025-04-29 | 19.90 | 20.26 | 0.17 | 0.85% | 19.78 | 20.48 | 15189 | 3061 | 2.26% |
| 2025-04-28 | 20.19 | 20.09 | -0.20 | -0.99% | 19.92 | 20.56 | 12297 | 2473 | 1.83% |
| 2025-04-25 | 20.46 | 20.29 | 0.02 | 0.10% | 20.06 | 20.60 | 10964 | 2229 | 1.63% |
| 2025-04-24 | 20.32 | 20.27 | -0.13 | -0.64% | 20.04 | 20.66 | 14934 | 3041 | 2.20% |