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 | 24.45 | 24.65 | 0.09 | 0.37% | 24.45 | 24.95 | 24644 | 6087 | 2.86% |
| 2025-07-31 | 24.80 | 24.56 | -0.37 | -1.48% | 24.40 | 25.03 | 31225 | 7725 | 3.62% |
| 2025-07-30 | 24.89 | 24.93 | 0.03 | 0.12% | 24.44 | 25.09 | 35968 | 8939 | 4.17% |
| 2025-07-29 | 25.46 | 24.90 | -0.36 | -1.43% | 24.62 | 25.48 | 36308 | 9005 | 4.21% |
| 2025-07-28 | 24.85 | 25.26 | 0.49 | 1.98% | 24.61 | 25.52 | 41949 | 10536 | 4.86% |
| 2025-07-25 | 24.47 | 24.77 | 0.16 | 0.65% | 24.26 | 25.06 | 28838 | 7124 | 3.34% |
| 2025-07-24 | 24.77 | 24.61 | -0.28 | -1.12% | 24.50 | 25.30 | 44716 | 11063 | 5.18% |
| 2025-07-23 | 24.20 | 24.89 | 0.39 | 1.59% | 24.20 | 25.38 | 64498 | 16090 | 7.47% |
| 2025-07-22 | 24.38 | 24.50 | 0.10 | 0.41% | 24.32 | 25.37 | 60724 | 15040 | 7.04% |
| 2025-07-21 | 24.62 | 24.40 | 0.01 | 0.04% | 24.04 | 24.79 | 46152 | 11225 | 5.35% |
| 2025-07-18 | 23.52 | 24.39 | 1.00 | 4.28% | 23.15 | 24.45 | 60499 | 14540 | 7.01% |
| 2025-07-17 | 23.45 | 23.39 | 0.01 | 0.04% | 23.19 | 23.60 | 16802 | 3935 | 1.95% |
| 2025-07-16 | 22.85 | 23.38 | 0.49 | 2.14% | 22.84 | 23.55 | 29692 | 6887 | 3.44% |
| 2025-07-15 | 23.37 | 22.89 | -0.56 | -2.39% | 22.63 | 23.38 | 25100 | 5745 | 2.91% |
| 2025-07-14 | 23.31 | 23.45 | 0.15 | 0.64% | 23.25 | 23.50 | 15648 | 3655 | 1.81% |
| 2025-07-11 | 23.50 | 23.30 | -0.26 | -1.10% | 23.08 | 23.60 | 21704 | 5059 | 2.52% |
| 2025-07-10 | 23.53 | 23.56 | 0.02 | 0.08% | 23.37 | 23.78 | 22702 | 5349 | 2.63% |
| 2025-07-09 | 23.78 | 23.54 | -0.27 | -1.13% | 23.42 | 23.94 | 23082 | 5469 | 2.67% |
| 2025-07-08 | 23.62 | 23.81 | 0.20 | 0.85% | 23.46 | 24.00 | 32062 | 7602 | 3.72% |
| 2025-07-07 | 23.51 | 23.61 | 0.06 | 0.25% | 23.34 | 24.11 | 28395 | 6727 | 3.29% |
| 2025-07-04 | 23.68 | 23.55 | -0.15 | -0.63% | 23.31 | 23.76 | 24202 | 5686 | 2.80% |
| 2025-07-03 | 23.74 | 23.70 | 0.38 | 1.63% | 23.16 | 23.92 | 34970 | 8263 | 4.05% |
| 2025-07-02 | 23.70 | 23.32 | -0.48 | -2.02% | 23.11 | 23.80 | 44366 | 10385 | 5.14% |
| 2025-07-01 | 22.06 | 23.80 | 1.74 | 7.89% | 22.02 | 23.95 | 74799 | 17360 | 8.67% |
| 2025-06-30 | 21.96 | 22.06 | 0.28 | 1.29% | 21.62 | 22.06 | 14044 | 3072 | 1.63% |
| 2025-06-27 | 21.88 | 21.78 | -0.09 | -0.41% | 21.69 | 22.00 | 12416 | 2708 | 1.44% |
| 2025-06-26 | 21.92 | 21.87 | -0.15 | -0.68% | 21.71 | 22.08 | 14655 | 3207 | 1.70% |
| 2025-06-25 | 22.45 | 22.02 | -0.07 | -0.32% | 21.75 | 22.45 | 19258 | 4234 | 2.23% |
| 2025-06-24 | 21.50 | 22.09 | 0.81 | 3.81% | 21.31 | 22.31 | 26424 | 5780 | 3.06% |
| 2025-06-23 | 20.81 | 21.28 | 0.19 | 0.90% | 20.81 | 21.53 | 17709 | 3764 | 2.05% |
| 2025-06-20 | 21.12 | 21.09 | 0.01 | 0.05% | 20.95 | 21.34 | 14427 | 3045 | 1.67% |
| 2025-06-19 | 21.94 | 21.08 | -0.73 | -3.35% | 21.02 | 21.96 | 25003 | 5348 | 2.90% |
| 2025-06-18 | 22.01 | 21.81 | -0.37 | -1.67% | 21.67 | 22.21 | 23504 | 5148 | 2.72% |
| 2025-06-17 | 23.15 | 22.18 | -0.72 | -3.14% | 22.13 | 23.29 | 38304 | 8618 | 4.44% |
| 2025-06-16 | 23.17 | 22.90 | -0.12 | -0.52% | 22.75 | 23.35 | 26214 | 6024 | 3.04% |
| 2025-06-13 | 23.60 | 23.02 | -0.49 | -2.08% | 22.92 | 24.06 | 44179 | 10328 | 5.12% |
| 2025-06-12 | 23.52 | 23.70 | 0.10 | 0.42% | 23.22 | 23.79 | 33030 | 7754 | 3.83% |
| 2025-06-11 | 23.56 | 23.60 | 0.08 | 0.34% | 23.43 | 24.10 | 35786 | 8494 | 4.15% |
| 2025-06-10 | 23.43 | 23.52 | 0.09 | 0.38% | 23.15 | 24.16 | 60918 | 14418 | 7.06% |
| 2025-06-09 | 22.65 | 23.43 | 0.76 | 3.35% | 22.65 | 23.48 | 46318 | 10761 | 5.37% |
| 2025-06-06 | 22.76 | 22.67 | -0.08 | -0.35% | 22.47 | 22.95 | 20442 | 4620 | 2.37% |
| 2025-06-05 | 22.99 | 22.75 | -0.19 | -0.83% | 22.57 | 23.30 | 24552 | 5576 | 2.85% |
| 2025-06-04 | 23.11 | 22.94 | -0.05 | -0.22% | 22.78 | 23.18 | 24108 | 5521 | 2.79% |
| 2025-06-03 | 22.07 | 22.99 | 0.88 | 3.98% | 22.07 | 23.40 | 49169 | 11288 | 5.70% |
| 2025-05-30 | 22.50 | 22.11 | -0.33 | -1.47% | 22.07 | 22.66 | 23094 | 5149 | 2.68% |
| 2025-05-29 | 21.88 | 22.44 | 0.33 | 1.49% | 21.50 | 22.52 | 30230 | 6703 | 3.50% |
| 2025-05-28 | 22.41 | 22.11 | -0.35 | -1.56% | 21.93 | 22.60 | 26985 | 5983 | 3.13% |
| 2025-05-27 | 22.30 | 22.46 | 0.38 | 1.72% | 21.85 | 22.49 | 31607 | 7005 | 3.66% |
| 2025-05-26 | 22.50 | 22.08 | -0.68 | -2.99% | 21.80 | 22.64 | 42598 | 9409 | 4.94% |
| 2025-05-23 | 22.61 | 22.76 | 0.12 | 0.53% | 22.61 | 23.38 | 55347 | 12741 | 6.41% |
| 2025-05-22 | 23.19 | 22.64 | -0.31 | -1.35% | 22.41 | 23.77 | 65605 | 15158 | 7.60% |
| 2025-05-21 | 22.48 | 22.95 | 0.46 | 2.05% | 22.34 | 23.18 | 52780 | 12033 | 6.12% |
| 2025-05-20 | 22.28 | 22.49 | 0.34 | 1.53% | 22.01 | 22.66 | 40038 | 8989 | 4.64% |
| 2025-05-19 | 22.24 | 22.15 | -0.20 | -0.89% | 21.62 | 22.24 | 28138 | 6160 | 3.26% |
| 2025-05-16 | 22.16 | 22.35 | 0.25 | 1.13% | 21.72 | 22.46 | 33614 | 7449 | 3.90% |
| 2025-05-15 | 22.60 | 22.10 | -0.50 | -2.21% | 22.05 | 22.88 | 46325 | 10380 | 5.37% |
| 2025-05-14 | 22.18 | 22.60 | 0.20 | 0.89% | 21.99 | 22.94 | 75475 | 17035 | 8.75% |
| 2025-05-13 | 21.39 | 22.40 | 1.15 | 5.41% | 21.11 | 22.50 | 70297 | 15422 | 8.15% |
| 2025-05-12 | 21.43 | 21.25 | -0.16 | -0.75% | 21.18 | 21.61 | 26102 | 5577 | 3.03% |
| 2025-05-09 | 22.00 | 21.41 | -0.56 | -2.55% | 21.32 | 22.00 | 25428 | 5486 | 2.95% |
| 2025-05-08 | 21.21 | 21.97 | 0.64 | 3.00% | 21.21 | 22.07 | 41704 | 9087 | 4.83% |
| 2025-05-07 | 21.73 | 21.33 | 0.19 | 0.90% | 21.12 | 21.93 | 44167 | 9530 | 5.12% |
| 2025-05-06 | 20.32 | 21.14 | 0.86 | 4.24% | 20.32 | 21.17 | 36406 | 7604 | 4.22% |
| 2025-04-30 | 20.72 | 20.28 | -0.44 | -2.12% | 20.23 | 21.01 | 32897 | 6731 | 3.81% |
| 2025-04-29 | 20.33 | 20.72 | 0.37 | 1.82% | 20.26 | 21.10 | 28987 | 6004 | 3.36% |
| 2025-04-28 | 21.10 | 20.35 | -1.04 | -4.86% | 20.10 | 21.24 | 39516 | 8082 | 4.58% |
| 2025-04-25 | 21.96 | 21.39 | -0.75 | -3.39% | 21.26 | 22.28 | 41838 | 9034 | 4.85% |
| 2025-04-24 | 20.83 | 22.14 | 0.95 | 4.48% | 20.63 | 23.38 | 69791 | 15434 | 8.09% |