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 | 24.00 | 25.20 | 1.20 | 5.00% | 23.72 | 25.88 | 136310 | 33969 | 17.16% |
| 2025-07-31 | 23.72 | 24.00 | 0.18 | 0.76% | 23.68 | 24.77 | 91066 | 22063 | 11.46% |
| 2025-07-30 | 24.18 | 23.82 | -0.67 | -2.74% | 23.48 | 24.49 | 79752 | 19090 | 10.04% |
| 2025-07-29 | 24.68 | 24.49 | -0.62 | -2.47% | 24.12 | 24.93 | 112590 | 27520 | 14.17% |
| 2025-07-28 | 24.73 | 25.11 | 1.39 | 5.86% | 24.50 | 27.99 | 168163 | 43227 | 21.17% |
| 2025-07-25 | 23.65 | 23.72 | 0.29 | 1.24% | 23.21 | 23.78 | 51802 | 12155 | 6.52% |
| 2025-07-24 | 23.81 | 23.43 | -0.30 | -1.26% | 23.30 | 23.82 | 72433 | 17000 | 9.12% |
| 2025-07-23 | 22.53 | 23.73 | 1.05 | 4.63% | 22.50 | 24.28 | 111831 | 26197 | 14.08% |
| 2025-07-22 | 22.88 | 22.68 | 0.08 | 0.35% | 22.37 | 23.02 | 55904 | 12663 | 7.04% |
| 2025-07-21 | 22.40 | 22.60 | 0.25 | 1.12% | 22.25 | 22.65 | 39490 | 8892 | 4.97% |
| 2025-07-18 | 22.24 | 22.35 | 0.25 | 1.13% | 22.14 | 22.71 | 48203 | 10802 | 6.07% |
| 2025-07-17 | 22.00 | 22.10 | 0.04 | 0.18% | 21.88 | 22.15 | 29534 | 6519 | 3.72% |
| 2025-07-16 | 22.07 | 22.06 | 0.00 | 0.00% | 21.94 | 22.30 | 33009 | 7303 | 4.15% |
| 2025-07-15 | 22.15 | 22.06 | -0.15 | -0.68% | 21.65 | 22.29 | 48182 | 10581 | 6.06% |
| 2025-07-14 | 22.78 | 22.21 | -0.26 | -1.16% | 21.91 | 22.84 | 66025 | 14639 | 8.31% |
| 2025-07-11 | 21.98 | 22.47 | 0.60 | 2.74% | 21.65 | 22.56 | 57070 | 12642 | 7.18% |
| 2025-07-10 | 21.86 | 21.87 | -0.15 | -0.68% | 21.70 | 22.10 | 29634 | 6481 | 3.73% |
| 2025-07-09 | 22.21 | 22.02 | -0.26 | -1.17% | 21.93 | 22.35 | 34147 | 7547 | 4.30% |
| 2025-07-08 | 22.00 | 22.28 | 0.28 | 1.27% | 21.82 | 22.35 | 34637 | 7663 | 4.36% |
| 2025-07-07 | 22.00 | 22.00 | -0.11 | -0.50% | 21.76 | 22.15 | 31908 | 7004 | 4.02% |
| 2025-07-04 | 22.23 | 22.11 | -0.14 | -0.63% | 22.03 | 22.58 | 49260 | 10959 | 6.20% |
| 2025-07-03 | 21.93 | 22.25 | 0.32 | 1.46% | 21.81 | 22.66 | 53739 | 12018 | 6.76% |
| 2025-07-02 | 22.20 | 21.93 | -0.45 | -2.01% | 21.78 | 22.27 | 57688 | 12678 | 7.26% |
| 2025-07-01 | 22.68 | 22.38 | -0.27 | -1.19% | 22.24 | 23.48 | 77031 | 17511 | 9.70% |
| 2025-06-30 | 22.23 | 22.65 | 0.15 | 0.67% | 22.23 | 23.01 | 76873 | 17332 | 9.68% |
| 2025-06-27 | 22.92 | 22.50 | 0.18 | 0.81% | 22.44 | 23.20 | 99304 | 22549 | 12.50% |
| 2025-06-26 | 21.91 | 22.32 | 0.62 | 2.86% | 21.64 | 22.97 | 108765 | 24276 | 13.69% |
| 2025-06-25 | 21.34 | 21.70 | 0.26 | 1.21% | 21.18 | 21.96 | 79762 | 17264 | 10.04% |
| 2025-06-24 | 21.59 | 21.44 | 0.15 | 0.70% | 21.12 | 21.80 | 85786 | 18279 | 10.80% |
| 2025-06-23 | 20.50 | 21.29 | 0.46 | 2.21% | 20.40 | 21.30 | 85623 | 18046 | 10.78% |
| 2025-06-20 | 20.38 | 20.83 | 0.60 | 2.97% | 20.15 | 20.86 | 91084 | 18725 | 11.46% |
| 2025-06-19 | 20.32 | 20.23 | -0.16 | -0.78% | 20.00 | 20.75 | 51944 | 10552 | 6.54% |
| 2025-06-18 | 20.09 | 20.39 | 0.16 | 0.79% | 20.00 | 20.50 | 40866 | 8276 | 5.14% |
| 2025-06-17 | 20.43 | 20.23 | -0.09 | -0.44% | 20.07 | 20.50 | 32500 | 6562 | 4.09% |
| 2025-06-16 | 19.70 | 20.32 | 0.72 | 3.67% | 19.60 | 20.61 | 54582 | 11042 | 6.87% |
| 2025-06-13 | 20.14 | 19.60 | -0.64 | -3.16% | 19.51 | 20.21 | 40209 | 7956 | 5.06% |
| 2025-06-12 | 19.92 | 20.24 | 0.25 | 1.25% | 19.78 | 20.66 | 42424 | 8607 | 5.34% |
| 2025-06-11 | 19.81 | 19.99 | 0.19 | 0.96% | 19.74 | 20.11 | 28373 | 5668 | 3.57% |
| 2025-06-10 | 20.58 | 19.80 | -0.58 | -2.85% | 19.55 | 20.88 | 49654 | 9949 | 6.25% |
| 2025-06-09 | 20.20 | 20.38 | 0.25 | 1.24% | 20.13 | 20.44 | 31350 | 6368 | 3.95% |
| 2025-06-06 | 20.02 | 20.13 | 0.11 | 0.55% | 19.90 | 20.43 | 35174 | 7065 | 4.43% |
| 2025-06-05 | 19.79 | 20.02 | 0.30 | 1.52% | 19.58 | 20.15 | 40987 | 8154 | 5.16% |
| 2025-06-04 | 19.50 | 19.72 | 0.27 | 1.39% | 19.45 | 19.79 | 33701 | 6611 | 4.24% |
| 2025-06-03 | 19.54 | 19.45 | 0.17 | 0.88% | 19.35 | 19.95 | 38371 | 7526 | 4.83% |
| 2025-05-30 | 19.93 | 19.28 | -0.61 | -3.07% | 19.25 | 20.09 | 39692 | 7726 | 5.00% |
| 2025-05-29 | 19.08 | 19.89 | 0.76 | 3.97% | 19.08 | 19.92 | 45236 | 8890 | 5.69% |
| 2025-05-28 | 19.41 | 19.13 | -0.31 | -1.59% | 19.00 | 19.75 | 29621 | 5726 | 3.73% |
| 2025-05-27 | 19.38 | 19.44 | 0.27 | 1.41% | 19.06 | 19.63 | 39536 | 7641 | 4.98% |
| 2025-05-26 | 26.17 | 26.86 | 0.66 | 2.52% | 26.17 | 26.90 | 20946 | 5588 | 3.69% |
| 2025-05-23 | 27.11 | 26.20 | -0.86 | -3.18% | 26.18 | 27.55 | 29644 | 7929 | 5.22% |
| 2025-05-22 | 27.71 | 27.06 | -0.39 | -1.42% | 27.04 | 27.82 | 19509 | 5342 | 3.44% |
| 2025-05-21 | 28.00 | 27.45 | -0.37 | -1.33% | 27.31 | 28.15 | 18310 | 5059 | 3.23% |
| 2025-05-20 | 27.53 | 27.82 | 0.33 | 1.20% | 27.16 | 27.89 | 21108 | 5817 | 3.72% |
| 2025-05-19 | 27.32 | 27.49 | 0.17 | 0.62% | 26.94 | 27.68 | 18355 | 5016 | 3.23% |
| 2025-05-16 | 27.49 | 27.32 | -0.18 | -0.65% | 27.19 | 27.73 | 17088 | 4696 | 3.01% |
| 2025-05-15 | 28.16 | 27.50 | -0.54 | -1.93% | 27.48 | 28.21 | 19684 | 5453 | 3.47% |
| 2025-05-14 | 28.30 | 28.04 | -0.27 | -0.95% | 27.93 | 28.55 | 27519 | 7757 | 4.85% |
| 2025-05-13 | 28.73 | 28.31 | -0.22 | -0.77% | 28.00 | 28.98 | 35647 | 10155 | 6.28% |
| 2025-05-12 | 27.84 | 28.53 | 1.12 | 4.09% | 27.52 | 28.71 | 39246 | 11118 | 6.92% |
| 2025-05-09 | 27.81 | 27.41 | -0.48 | -1.72% | 27.02 | 27.88 | 37919 | 10393 | 6.68% |
| 2025-05-08 | 27.01 | 27.89 | 1.25 | 4.69% | 26.69 | 27.99 | 49802 | 13640 | 8.78% |
| 2025-05-07 | 27.09 | 26.64 | 0.13 | 0.49% | 26.21 | 27.23 | 54934 | 14661 | 9.68% |
| 2025-05-06 | 25.01 | 26.51 | 2.21 | 9.09% | 24.90 | 26.53 | 84685 | 21861 | 14.92% |
| 2025-04-30 | 22.72 | 24.30 | 1.55 | 6.81% | 22.72 | 24.65 | 98457 | 23635 | 17.35% |
| 2025-04-29 | 22.75 | 22.75 | -5.69 | -20.01% | 22.75 | 22.75 | 25893 | 5890 | 4.56% |
| 2025-04-28 | 29.05 | 28.44 | -0.69 | -2.37% | 28.44 | 29.18 | 23792 | 6822 | 4.19% |
| 2025-04-25 | 29.00 | 29.13 | 0.53 | 1.85% | 28.75 | 29.46 | 27186 | 7916 | 4.79% |
| 2025-04-24 | 29.60 | 28.60 | -0.78 | -2.65% | 28.21 | 29.61 | 29874 | 8611 | 5.26% |