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 | 25.01 | 26.16 | 1.84 | 7.57% | 24.86 | 27.27 | 238461 | 62066 | 23.35% |
| 2025-07-31 | 23.72 | 24.32 | 0.55 | 2.31% | 23.55 | 24.98 | 92173 | 22456 | 9.02% |
| 2025-07-30 | 24.26 | 23.77 | -0.51 | -2.10% | 23.36 | 24.26 | 47382 | 11250 | 4.64% |
| 2025-07-29 | 24.20 | 24.28 | -0.03 | -0.12% | 23.70 | 24.35 | 45771 | 10972 | 4.48% |
| 2025-07-28 | 24.51 | 24.31 | 0.00 | 0.00% | 24.11 | 24.62 | 43424 | 10544 | 4.25% |
| 2025-07-25 | 23.91 | 24.31 | 0.42 | 1.76% | 23.90 | 24.35 | 49695 | 12033 | 4.87% |
| 2025-07-24 | 23.80 | 23.89 | 0.06 | 0.25% | 23.80 | 24.28 | 50369 | 12098 | 4.93% |
| 2025-07-23 | 23.91 | 23.83 | -0.24 | -1.00% | 23.62 | 24.06 | 51553 | 12281 | 5.05% |
| 2025-07-22 | 24.36 | 24.07 | -0.34 | -1.39% | 23.91 | 24.50 | 65392 | 15782 | 6.40% |
| 2025-07-21 | 25.00 | 24.41 | -0.76 | -3.02% | 24.20 | 25.17 | 93790 | 22954 | 9.18% |
| 2025-07-18 | 25.62 | 25.17 | -0.32 | -1.26% | 25.11 | 25.75 | 56856 | 14389 | 5.57% |
| 2025-07-17 | 25.04 | 25.49 | 0.46 | 1.84% | 25.04 | 25.67 | 69096 | 17552 | 6.76% |
| 2025-07-16 | 25.48 | 25.03 | -1.12 | -4.28% | 24.89 | 25.79 | 117405 | 29703 | 11.49% |
| 2025-07-15 | 25.42 | 26.15 | 0.67 | 2.63% | 25.22 | 26.26 | 112754 | 29159 | 11.04% |
| 2025-07-14 | 24.96 | 25.48 | 0.34 | 1.35% | 24.91 | 25.55 | 54880 | 13846 | 5.37% |
| 2025-07-11 | 24.96 | 25.14 | 0.19 | 0.76% | 24.81 | 25.67 | 61154 | 15401 | 5.99% |
| 2025-07-10 | 25.18 | 24.95 | -0.34 | -1.34% | 24.74 | 25.32 | 57092 | 14265 | 5.59% |
| 2025-07-09 | 24.86 | 25.29 | 0.44 | 1.77% | 24.86 | 26.37 | 115778 | 29472 | 11.33% |
| 2025-07-08 | 24.19 | 24.85 | 0.56 | 2.31% | 24.19 | 24.85 | 47177 | 11634 | 4.62% |
| 2025-07-07 | 24.11 | 24.29 | 0.09 | 0.37% | 24.11 | 24.45 | 32172 | 7800 | 3.15% |
| 2025-07-04 | 24.64 | 24.20 | -0.36 | -1.47% | 24.12 | 24.65 | 48268 | 11755 | 4.73% |
| 2025-07-03 | 24.44 | 24.56 | -0.01 | -0.04% | 24.37 | 24.98 | 47536 | 11715 | 4.65% |
| 2025-07-02 | 24.51 | 24.57 | -0.63 | -2.50% | 24.19 | 24.73 | 79424 | 19431 | 7.78% |
| 2025-07-01 | 25.49 | 25.20 | 0.32 | 1.29% | 24.95 | 26.30 | 140358 | 35731 | 13.74% |
| 2025-06-30 | 24.70 | 24.88 | 0.06 | 0.24% | 24.61 | 25.18 | 60822 | 15161 | 5.95% |
| 2025-06-27 | 24.94 | 24.82 | -0.31 | -1.23% | 24.59 | 25.15 | 85219 | 21184 | 8.34% |
| 2025-06-26 | 24.17 | 25.13 | 0.95 | 3.93% | 23.90 | 25.59 | 130648 | 32570 | 12.79% |
| 2025-06-25 | 24.02 | 24.18 | 0.15 | 0.62% | 23.78 | 24.22 | 60090 | 14429 | 5.88% |
| 2025-06-24 | 23.60 | 24.03 | 0.56 | 2.39% | 23.60 | 24.63 | 72386 | 17528 | 7.09% |
| 2025-06-23 | 22.73 | 23.47 | 0.39 | 1.69% | 22.73 | 23.60 | 47836 | 11167 | 4.68% |
| 2025-06-20 | 23.93 | 23.08 | -0.76 | -3.19% | 22.99 | 24.30 | 75142 | 17672 | 7.36% |
| 2025-06-19 | 23.56 | 23.84 | 0.16 | 0.68% | 23.56 | 24.66 | 98375 | 23710 | 9.63% |
| 2025-06-18 | 23.82 | 23.68 | 0.10 | 0.42% | 23.21 | 23.82 | 45172 | 10607 | 4.42% |
| 2025-06-17 | 23.98 | 23.58 | -0.20 | -0.84% | 23.47 | 24.06 | 47507 | 11261 | 4.65% |
| 2025-06-16 | 23.31 | 23.78 | 0.57 | 2.46% | 23.22 | 24.11 | 54905 | 13090 | 5.38% |
| 2025-06-13 | 23.74 | 23.21 | -0.75 | -3.13% | 23.15 | 23.92 | 59125 | 13843 | 5.79% |
| 2025-06-12 | 24.20 | 23.96 | -0.24 | -0.99% | 23.85 | 24.38 | 47633 | 11453 | 4.66% |
| 2025-06-11 | 24.41 | 24.20 | -0.13 | -0.53% | 24.00 | 24.50 | 55477 | 13444 | 5.43% |
| 2025-06-10 | 24.24 | 24.33 | -0.20 | -0.82% | 23.76 | 24.80 | 100237 | 24223 | 9.81% |
| 2025-06-09 | 25.46 | 24.53 | -0.17 | -0.69% | 24.31 | 25.80 | 131673 | 32670 | 12.89% |
| 2025-06-06 | 24.69 | 24.70 | -0.07 | -0.28% | 24.51 | 25.37 | 102315 | 25415 | 10.02% |
| 2025-06-05 | 23.75 | 24.77 | 0.91 | 3.81% | 23.75 | 25.74 | 177959 | 44431 | 17.42% |
| 2025-06-04 | 23.72 | 23.86 | 0.06 | 0.25% | 23.40 | 23.96 | 77728 | 18393 | 7.61% |
| 2025-06-03 | 23.60 | 23.80 | 0.10 | 0.42% | 23.44 | 24.40 | 103712 | 24858 | 10.15% |
| 2025-05-30 | 24.01 | 23.70 | -0.40 | -1.66% | 23.49 | 24.30 | 136036 | 32477 | 13.32% |
| 2025-05-29 | 21.20 | 24.10 | 2.80 | 13.15% | 21.15 | 24.38 | 227417 | 53011 | 22.26% |
| 2025-05-28 | 21.10 | 21.30 | 0.11 | 0.52% | 21.10 | 21.77 | 45974 | 9808 | 4.50% |
| 2025-05-27 | 21.44 | 21.19 | -0.17 | -0.80% | 21.00 | 21.53 | 35042 | 7422 | 3.43% |
| 2025-05-26 | 20.80 | 21.36 | 0.47 | 2.25% | 20.80 | 21.37 | 39432 | 8362 | 3.86% |
| 2025-05-23 | 21.40 | 20.89 | -0.44 | -2.06% | 20.87 | 21.64 | 58109 | 12329 | 5.69% |
| 2025-05-22 | 21.61 | 21.33 | -0.36 | -1.66% | 21.28 | 21.90 | 63750 | 13741 | 6.24% |
| 2025-05-21 | 22.29 | 21.69 | -0.74 | -3.30% | 21.62 | 22.44 | 57155 | 12487 | 5.60% |
| 2025-05-20 | 21.76 | 22.43 | 0.55 | 2.51% | 21.40 | 22.65 | 101910 | 22525 | 9.98% |
| 2025-05-19 | 21.66 | 21.88 | 0.11 | 0.51% | 21.40 | 22.18 | 65586 | 14247 | 6.42% |
| 2025-05-16 | 21.51 | 21.77 | 0.14 | 0.65% | 21.36 | 22.65 | 77216 | 16983 | 7.56% |
| 2025-05-15 | 21.80 | 21.63 | -0.18 | -0.83% | 21.47 | 22.00 | 62857 | 13636 | 6.15% |
| 2025-05-14 | 22.03 | 21.81 | -0.12 | -0.55% | 21.62 | 22.35 | 72792 | 15977 | 7.13% |
| 2025-05-13 | 22.47 | 21.93 | -0.53 | -2.36% | 21.86 | 22.68 | 94548 | 21019 | 9.26% |
| 2025-05-12 | 21.81 | 22.46 | 0.77 | 3.55% | 21.66 | 23.57 | 132401 | 29985 | 12.96% |
| 2025-05-09 | 22.19 | 21.69 | -0.54 | -2.43% | 21.57 | 22.31 | 66160 | 14438 | 6.48% |
| 2025-05-08 | 21.67 | 22.23 | 0.42 | 1.93% | 21.67 | 22.43 | 79475 | 17591 | 7.78% |
| 2025-05-07 | 22.11 | 21.81 | -0.28 | -1.27% | 21.45 | 22.40 | 97720 | 21397 | 9.57% |
| 2025-05-06 | 21.80 | 22.09 | 0.62 | 2.89% | 21.68 | 22.20 | 94478 | 20804 | 9.25% |
| 2025-04-30 | 21.00 | 21.47 | 0.52 | 2.48% | 21.00 | 21.72 | 96250 | 20634 | 9.42% |
| 2025-04-29 | 20.65 | 20.95 | 0.06 | 0.29% | 20.35 | 21.08 | 78272 | 16329 | 7.66% |
| 2025-04-28 | 21.20 | 20.89 | 0.19 | 0.92% | 20.81 | 21.50 | 93132 | 19631 | 9.12% |
| 2025-04-25 | 20.79 | 20.70 | 0.13 | 0.63% | 20.25 | 21.13 | 87490 | 18082 | 8.57% |
| 2025-04-24 | 20.93 | 20.57 | -0.13 | -0.63% | 20.45 | 21.06 | 72244 | 14945 | 7.07% |