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 | 24.70 | 25.16 | 0.55 | 2.23% | 24.50 | 25.24 | 13798 | 3458 | 3.58% |
| 2025-07-31 | 25.09 | 24.61 | -0.42 | -1.68% | 24.55 | 25.39 | 15934 | 3969 | 4.14% |
| 2025-07-30 | 25.26 | 25.03 | -0.18 | -0.71% | 24.63 | 25.26 | 14131 | 3524 | 3.67% |
| 2025-07-29 | 25.70 | 25.21 | -0.49 | -1.91% | 24.93 | 25.90 | 18207 | 4596 | 4.73% |
| 2025-07-28 | 24.99 | 25.70 | 0.70 | 2.80% | 24.90 | 25.97 | 23734 | 6051 | 6.17% |
| 2025-07-25 | 24.57 | 25.00 | 0.43 | 1.75% | 24.26 | 25.12 | 17146 | 4238 | 4.45% |
| 2025-07-24 | 24.89 | 24.57 | -0.31 | -1.25% | 24.50 | 24.89 | 19157 | 4713 | 4.98% |
| 2025-07-23 | 24.82 | 24.88 | 0.10 | 0.40% | 24.54 | 25.03 | 13852 | 3440 | 3.60% |
| 2025-07-22 | 25.51 | 24.78 | -0.64 | -2.52% | 24.55 | 25.51 | 30716 | 7639 | 7.98% |
| 2025-07-21 | 25.65 | 25.42 | -0.47 | -1.82% | 25.31 | 26.00 | 27148 | 6935 | 7.05% |
| 2025-07-18 | 24.67 | 25.89 | 1.16 | 4.69% | 24.67 | 26.33 | 43822 | 11208 | 11.39% |
| 2025-07-17 | 24.24 | 24.73 | 0.54 | 2.23% | 24.10 | 24.91 | 17384 | 4262 | 4.52% |
| 2025-07-16 | 24.00 | 24.19 | 0.12 | 0.50% | 24.00 | 24.49 | 12432 | 3012 | 3.23% |
| 2025-07-15 | 24.59 | 24.07 | -0.60 | -2.43% | 23.74 | 24.69 | 17733 | 4274 | 4.61% |
| 2025-07-14 | 24.58 | 24.67 | 0.22 | 0.90% | 24.45 | 24.80 | 12397 | 3050 | 3.22% |
| 2025-07-11 | 25.10 | 24.45 | -0.51 | -2.04% | 24.43 | 25.10 | 19684 | 4853 | 5.11% |
| 2025-07-10 | 24.66 | 24.96 | 0.33 | 1.34% | 24.38 | 25.17 | 21700 | 5369 | 5.64% |
| 2025-07-09 | 24.75 | 24.63 | -0.12 | -0.48% | 24.39 | 24.78 | 18264 | 4491 | 4.75% |
| 2025-07-08 | 24.98 | 24.75 | -0.37 | -1.47% | 24.42 | 25.23 | 26412 | 6521 | 6.86% |
| 2025-07-07 | 24.80 | 25.12 | 0.32 | 1.29% | 24.69 | 25.16 | 22818 | 5682 | 5.93% |
| 2025-07-04 | 26.00 | 24.80 | -1.36 | -5.20% | 24.65 | 26.38 | 51219 | 12940 | 13.31% |
| 2025-07-03 | 26.55 | 26.16 | -0.59 | -2.21% | 26.09 | 26.66 | 30588 | 8022 | 7.95% |
| 2025-07-02 | 26.18 | 26.75 | 0.43 | 1.63% | 25.85 | 26.75 | 44202 | 11660 | 11.48% |
| 2025-07-01 | 26.90 | 26.32 | -0.56 | -2.08% | 25.89 | 27.15 | 41587 | 10939 | 10.80% |
| 2025-06-30 | 26.95 | 26.88 | -0.18 | -0.67% | 26.50 | 27.40 | 47406 | 12768 | 12.32% |
| 2025-06-27 | 27.50 | 27.06 | -0.82 | -2.94% | 27.01 | 29.43 | 73662 | 20411 | 19.14% |
| 2025-06-26 | 25.51 | 27.88 | 2.07 | 8.02% | 25.51 | 28.30 | 94689 | 25217 | 24.60% |
| 2025-06-25 | 24.53 | 25.81 | 1.07 | 4.32% | 24.38 | 26.44 | 86398 | 21939 | 22.45% |
| 2025-06-24 | 23.75 | 24.74 | -0.08 | -0.32% | 23.52 | 25.12 | 76392 | 18457 | 19.85% |
| 2025-06-23 | 23.70 | 24.82 | 1.47 | 6.30% | 23.39 | 25.43 | 91645 | 22531 | 23.81% |
| 2025-06-20 | 23.30 | 23.35 | -0.49 | -2.06% | 23.09 | 23.96 | 40854 | 9587 | 10.61% |
| 2025-06-19 | 23.88 | 23.84 | -0.76 | -3.09% | 22.90 | 23.99 | 66145 | 15562 | 17.19% |
| 2025-06-18 | 23.28 | 24.60 | 1.00 | 4.24% | 22.52 | 25.20 | 95352 | 22809 | 24.77% |
| 2025-06-17 | 22.70 | 23.60 | 0.41 | 1.77% | 22.38 | 23.88 | 78798 | 18229 | 20.47% |
| 2025-06-16 | 23.93 | 23.19 | -0.94 | -3.90% | 22.81 | 23.93 | 80634 | 18728 | 20.95% |
| 2025-06-13 | 22.35 | 24.13 | 2.03 | 9.19% | 22.18 | 25.50 | 123887 | 29535 | 32.19% |
| 2025-06-12 | 22.19 | 22.10 | -0.13 | -0.58% | 21.86 | 22.27 | 23021 | 5066 | 5.98% |
| 2025-06-11 | 22.25 | 22.23 | 0.08 | 0.36% | 21.80 | 22.46 | 34168 | 7569 | 8.88% |
| 2025-06-10 | 22.60 | 22.15 | -0.51 | -2.25% | 21.77 | 22.61 | 45965 | 10224 | 11.94% |
| 2025-06-09 | 20.86 | 22.66 | 1.84 | 8.84% | 20.85 | 22.82 | 71207 | 15711 | 18.50% |
| 2025-06-06 | 21.21 | 20.82 | -0.39 | -1.84% | 20.76 | 21.34 | 29882 | 6273 | 7.76% |
| 2025-06-05 | 22.00 | 21.21 | -0.97 | -4.37% | 20.96 | 22.14 | 53344 | 11346 | 13.86% |
| 2025-06-04 | 21.10 | 22.18 | 1.02 | 4.82% | 20.93 | 22.39 | 65016 | 14290 | 16.89% |
| 2025-06-03 | 20.70 | 21.16 | 0.05 | 0.24% | 20.42 | 21.36 | 47780 | 9995 | 12.41% |
| 2025-05-30 | 21.96 | 21.11 | -1.69 | -7.41% | 21.11 | 22.27 | 73081 | 15667 | 18.99% |
| 2025-05-29 | 20.86 | 22.80 | 2.07 | 9.99% | 20.52 | 23.84 | 105066 | 23488 | 27.30% |
| 2025-05-28 | 20.27 | 20.73 | 0.73 | 3.65% | 20.19 | 21.59 | 61209 | 12786 | 15.90% |
| 2025-05-27 | 20.60 | 20.00 | -0.32 | -1.57% | 19.78 | 20.68 | 34484 | 6936 | 8.96% |
| 2025-05-26 | 19.30 | 20.32 | 1.02 | 5.28% | 19.21 | 20.60 | 44066 | 8831 | 11.45% |
| 2025-05-23 | 19.30 | 19.30 | -0.08 | -0.41% | 19.22 | 19.65 | 12611 | 2450 | 3.28% |
| 2025-05-22 | 19.59 | 19.38 | -0.21 | -1.07% | 19.25 | 19.79 | 13190 | 2567 | 3.43% |
| 2025-05-21 | 20.10 | 19.98 | -0.12 | -0.60% | 19.84 | 20.44 | 14797 | 2969 | 3.84% |
| 2025-05-20 | 20.15 | 20.10 | 0.14 | 0.70% | 19.72 | 20.15 | 11398 | 2279 | 2.96% |
| 2025-05-19 | 19.84 | 19.96 | 0.22 | 1.11% | 19.51 | 19.97 | 11914 | 2370 | 3.10% |
| 2025-05-16 | 19.66 | 19.74 | 0.00 | 0.00% | 19.60 | 19.93 | 11005 | 2178 | 2.86% |
| 2025-05-15 | 19.55 | 19.74 | 0.19 | 0.97% | 19.40 | 19.85 | 11520 | 2269 | 2.99% |
| 2025-05-14 | 19.83 | 19.55 | -0.27 | -1.36% | 19.52 | 19.96 | 8711 | 1712 | 2.26% |
| 2025-05-13 | 20.10 | 19.82 | -0.11 | -0.55% | 19.66 | 20.10 | 12616 | 2499 | 3.28% |
| 2025-05-12 | 19.89 | 19.93 | 0.17 | 0.86% | 19.72 | 20.25 | 15765 | 3137 | 4.10% |
| 2025-05-09 | 19.81 | 19.76 | -0.15 | -0.75% | 19.75 | 20.19 | 15106 | 3007 | 3.92% |
| 2025-05-08 | 19.81 | 19.91 | 0.09 | 0.45% | 19.62 | 20.05 | 20098 | 3980 | 5.22% |
| 2025-05-07 | 19.46 | 19.82 | 0.52 | 2.69% | 19.46 | 19.94 | 24530 | 4840 | 6.37% |
| 2025-05-06 | 19.23 | 19.30 | 0.10 | 0.52% | 19.10 | 19.56 | 27563 | 5303 | 7.16% |
| 2025-04-30 | 19.37 | 19.20 | -0.13 | -0.67% | 19.15 | 19.58 | 8394 | 1618 | 2.18% |
| 2025-04-29 | 18.94 | 19.33 | 0.49 | 2.60% | 18.67 | 19.43 | 13067 | 2515 | 3.39% |
| 2025-04-28 | 18.98 | 18.84 | -0.07 | -0.37% | 18.48 | 19.07 | 7242 | 1361 | 1.88% |
| 2025-04-25 | 19.05 | 18.91 | -0.02 | -0.11% | 18.75 | 19.05 | 7509 | 1418 | 1.95% |
| 2025-04-24 | 19.44 | 18.93 | -0.47 | -2.42% | 18.75 | 19.55 | 15716 | 2985 | 4.08% |