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 | 24.73 | 25.25 | 0.44 | 1.77% | 24.73 | 25.30 | 23144 | 5817 | 7.87% |
| 2025-07-31 | 24.80 | 24.81 | -0.10 | -0.40% | 24.75 | 25.20 | 19478 | 4864 | 6.63% |
| 2025-07-30 | 25.24 | 24.91 | -0.46 | -1.81% | 24.70 | 25.34 | 18566 | 4633 | 6.32% |
| 2025-07-29 | 25.25 | 25.37 | 0.12 | 0.48% | 24.96 | 25.63 | 20274 | 5114 | 6.90% |
| 2025-07-28 | 25.11 | 25.25 | 0.25 | 1.00% | 24.93 | 25.49 | 19923 | 5020 | 6.78% |
| 2025-07-25 | 24.98 | 25.00 | 0.11 | 0.44% | 24.59 | 25.03 | 15639 | 3883 | 5.32% |
| 2025-07-24 | 24.90 | 24.89 | 0.01 | 0.04% | 24.79 | 25.05 | 20186 | 5035 | 6.87% |
| 2025-07-23 | 25.15 | 24.88 | -0.22 | -0.88% | 24.76 | 25.34 | 27197 | 6809 | 9.25% |
| 2025-07-22 | 25.39 | 25.10 | -0.22 | -0.87% | 24.87 | 25.39 | 30779 | 7720 | 10.47% |
| 2025-07-21 | 24.77 | 25.32 | 0.61 | 2.47% | 24.75 | 25.33 | 37988 | 9558 | 12.92% |
| 2025-07-18 | 24.84 | 24.71 | 0.02 | 0.08% | 24.40 | 24.84 | 27376 | 6745 | 9.31% |
| 2025-07-17 | 24.75 | 24.69 | -0.08 | -0.32% | 24.56 | 24.86 | 30090 | 7445 | 10.23% |
| 2025-07-16 | 24.80 | 24.77 | -0.15 | -0.60% | 24.58 | 24.98 | 36105 | 8930 | 12.28% |
| 2025-07-15 | 25.68 | 24.92 | -0.74 | -2.88% | 24.64 | 25.72 | 51863 | 12949 | 17.64% |
| 2025-07-14 | 24.49 | 25.66 | 1.09 | 4.44% | 24.49 | 26.09 | 84745 | 21581 | 28.82% |
| 2025-07-11 | 24.90 | 24.57 | -0.80 | -3.15% | 24.39 | 25.20 | 70559 | 17396 | 24.00% |
| 2025-07-10 | 26.81 | 25.37 | -2.33 | -8.41% | 25.14 | 27.15 | 117626 | 30372 | 40.01% |
| 2025-07-09 | 25.79 | 27.70 | 1.97 | 7.66% | 25.50 | 29.88 | 134470 | 38018 | 45.74% |
| 2025-07-08 | 27.29 | 25.73 | 0.28 | 1.10% | 25.25 | 27.88 | 100408 | 26094 | 34.15% |
| 2025-07-07 | 24.11 | 25.45 | 1.21 | 4.99% | 23.80 | 25.85 | 58334 | 14538 | 19.84% |
| 2025-07-04 | 24.01 | 24.24 | 0.11 | 0.46% | 24.01 | 24.86 | 26548 | 6471 | 9.03% |
| 2025-07-03 | 24.32 | 24.13 | -0.19 | -0.78% | 23.90 | 24.37 | 21103 | 5079 | 7.18% |
| 2025-07-02 | 24.04 | 24.32 | 0.39 | 1.63% | 23.68 | 24.74 | 36526 | 8885 | 12.42% |
| 2025-07-01 | 23.98 | 23.93 | 0.07 | 0.29% | 23.67 | 24.10 | 9180 | 2195 | 3.12% |
| 2025-06-30 | 23.76 | 23.86 | 0.22 | 0.93% | 23.42 | 23.86 | 9167 | 2179 | 3.12% |
| 2025-06-27 | 23.56 | 23.64 | 0.17 | 0.72% | 23.35 | 23.75 | 9230 | 2170 | 3.14% |
| 2025-06-26 | 23.72 | 23.47 | -0.25 | -1.05% | 23.37 | 23.95 | 9749 | 2301 | 3.32% |
| 2025-06-25 | 23.52 | 23.72 | 0.22 | 0.94% | 23.31 | 23.80 | 15695 | 3712 | 5.34% |
| 2025-06-24 | 22.87 | 23.50 | 0.69 | 3.02% | 22.87 | 23.56 | 11047 | 2582 | 3.76% |
| 2025-06-23 | 22.35 | 22.81 | 0.53 | 2.38% | 22.28 | 22.91 | 10434 | 2368 | 3.55% |
| 2025-06-20 | 22.60 | 22.28 | -0.21 | -0.93% | 22.20 | 22.99 | 9523 | 2139 | 3.24% |
| 2025-06-19 | 23.19 | 22.49 | -0.59 | -2.56% | 22.30 | 23.20 | 9669 | 2196 | 3.29% |
| 2025-06-18 | 23.30 | 23.08 | -0.17 | -0.73% | 22.86 | 23.32 | 6975 | 1605 | 2.37% |
| 2025-06-17 | 23.26 | 23.25 | 0.00 | 0.00% | 23.09 | 23.44 | 7958 | 1852 | 2.71% |
| 2025-06-16 | 23.00 | 23.25 | 0.25 | 1.09% | 22.60 | 23.35 | 8871 | 2051 | 3.02% |
| 2025-06-13 | 23.26 | 23.00 | -0.35 | -1.50% | 22.75 | 23.44 | 9294 | 2137 | 3.16% |
| 2025-06-12 | 23.34 | 23.35 | 0.13 | 0.56% | 23.05 | 23.41 | 8117 | 1887 | 2.76% |
| 2025-06-11 | 23.28 | 23.22 | 0.06 | 0.26% | 23.15 | 23.47 | 7185 | 1675 | 2.44% |
| 2025-06-10 | 23.49 | 23.16 | -0.28 | -1.19% | 22.90 | 23.55 | 7816 | 1817 | 2.66% |
| 2025-06-09 | 23.32 | 23.44 | 0.11 | 0.47% | 23.26 | 23.54 | 9491 | 2218 | 3.23% |
| 2025-06-06 | 23.00 | 23.33 | 0.29 | 1.26% | 22.81 | 23.33 | 10520 | 2440 | 3.58% |
| 2025-06-05 | 23.36 | 23.04 | -0.01 | -0.04% | 22.83 | 23.48 | 10132 | 2341 | 3.45% |
| 2025-06-04 | 22.93 | 23.05 | 0.21 | 0.92% | 22.76 | 23.19 | 6560 | 1511 | 2.23% |
| 2025-06-03 | 22.69 | 22.84 | 0.16 | 0.71% | 22.40 | 22.96 | 8786 | 1999 | 2.99% |
| 2025-05-30 | 22.99 | 22.68 | -0.25 | -1.09% | 22.54 | 23.02 | 6718 | 1524 | 2.29% |
| 2025-05-29 | 22.70 | 22.93 | 0.25 | 1.10% | 22.40 | 23.05 | 8456 | 1936 | 2.88% |
| 2025-05-28 | 22.96 | 22.68 | -0.12 | -0.53% | 22.41 | 22.99 | 7839 | 1778 | 2.67% |
| 2025-05-27 | 22.40 | 22.80 | 0.04 | 0.18% | 22.40 | 22.99 | 10795 | 2456 | 3.67% |
| 2025-05-26 | 22.51 | 23.00 | 0.51 | 2.27% | 22.45 | 23.09 | 12896 | 2953 | 4.39% |
| 2025-05-23 | 22.70 | 22.49 | -0.29 | -1.27% | 22.41 | 23.09 | 11874 | 2701 | 4.04% |
| 2025-05-22 | 23.12 | 22.78 | -0.50 | -2.15% | 22.69 | 23.75 | 16341 | 3775 | 5.56% |
| 2025-05-21 | 23.47 | 23.28 | -0.20 | -0.85% | 23.16 | 23.59 | 10731 | 2508 | 3.65% |
| 2025-05-20 | 23.29 | 23.48 | 0.19 | 0.82% | 23.16 | 23.50 | 8151 | 1904 | 2.77% |
| 2025-05-19 | 22.81 | 23.29 | 0.44 | 1.93% | 22.73 | 23.34 | 12871 | 2980 | 4.38% |
| 2025-05-16 | 22.83 | 22.85 | 0.08 | 0.35% | 22.69 | 23.08 | 7762 | 1777 | 2.64% |
| 2025-05-15 | 22.72 | 22.77 | 0.22 | 0.98% | 22.41 | 22.98 | 14470 | 3295 | 4.92% |
| 2025-05-14 | 22.62 | 22.55 | -0.19 | -0.84% | 22.45 | 22.89 | 9166 | 2073 | 3.12% |
| 2025-05-13 | 23.04 | 22.74 | -0.30 | -1.30% | 22.68 | 23.23 | 10559 | 2415 | 3.59% |
| 2025-05-12 | 22.83 | 23.04 | 0.22 | 0.96% | 22.72 | 23.23 | 7278 | 1672 | 2.48% |
| 2025-05-09 | 22.99 | 22.82 | -0.14 | -0.61% | 22.72 | 23.10 | 7876 | 1801 | 2.68% |
| 2025-05-08 | 22.51 | 22.96 | 0.37 | 1.64% | 22.40 | 23.03 | 10913 | 2495 | 3.71% |
| 2025-05-07 | 22.68 | 22.59 | 0.09 | 0.40% | 22.21 | 23.00 | 15468 | 3501 | 5.26% |
| 2025-05-06 | 22.15 | 22.50 | 0.58 | 2.65% | 22.08 | 22.58 | 14361 | 3225 | 4.88% |
| 2025-04-30 | 21.40 | 21.92 | 0.67 | 3.15% | 21.36 | 22.08 | 12428 | 2713 | 4.23% |
| 2025-04-29 | 20.65 | 21.25 | 0.47 | 2.26% | 20.65 | 21.47 | 9737 | 2069 | 3.31% |
| 2025-04-28 | 20.75 | 20.78 | -0.12 | -0.57% | 20.55 | 21.24 | 7439 | 1544 | 2.53% |
| 2025-04-25 | 20.92 | 20.90 | 0.02 | 0.10% | 20.81 | 21.25 | 8602 | 1806 | 2.93% |
| 2025-04-24 | 21.20 | 20.88 | -0.20 | -0.95% | 20.63 | 21.30 | 8943 | 1874 | 3.04% |