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 | 25.18 | 26.10 | 1.12 | 4.48% | 24.62 | 26.65 | 114725 | 29645 | 7.36% |
| 2025-07-31 | 24.74 | 24.98 | 0.10 | 0.40% | 24.62 | 25.48 | 57534 | 14461 | 3.69% |
| 2025-07-30 | 25.46 | 24.88 | -0.58 | -2.28% | 24.58 | 25.54 | 53162 | 13307 | 3.41% |
| 2025-07-29 | 24.75 | 25.46 | 0.67 | 2.70% | 24.54 | 25.48 | 61612 | 15402 | 3.95% |
| 2025-07-28 | 24.55 | 24.79 | 0.31 | 1.27% | 24.49 | 24.97 | 42492 | 10506 | 2.73% |
| 2025-07-25 | 24.37 | 24.48 | 0.10 | 0.41% | 24.21 | 24.66 | 39978 | 9775 | 2.56% |
| 2025-07-24 | 23.77 | 24.38 | 0.64 | 2.70% | 23.74 | 24.59 | 68114 | 16565 | 4.37% |
| 2025-07-23 | 23.89 | 23.74 | -0.24 | -1.00% | 23.60 | 24.15 | 36506 | 8706 | 2.34% |
| 2025-07-22 | 24.05 | 23.98 | -0.07 | -0.29% | 23.80 | 24.44 | 49853 | 11996 | 3.20% |
| 2025-07-21 | 23.99 | 24.05 | 0.00 | 0.00% | 23.84 | 24.24 | 43030 | 10341 | 2.76% |
| 2025-07-18 | 24.13 | 24.05 | 0.02 | 0.08% | 23.99 | 24.86 | 66829 | 16210 | 4.29% |
| 2025-07-17 | 23.28 | 24.03 | 0.77 | 3.31% | 23.02 | 24.04 | 62143 | 14714 | 3.99% |
| 2025-07-16 | 22.99 | 23.26 | 0.36 | 1.57% | 22.85 | 23.66 | 65138 | 15212 | 4.18% |
| 2025-07-15 | 23.04 | 22.90 | -0.27 | -1.17% | 22.50 | 23.27 | 43730 | 9970 | 2.81% |
| 2025-07-14 | 23.32 | 23.17 | -0.13 | -0.56% | 22.85 | 23.46 | 41187 | 9495 | 2.64% |
| 2025-07-11 | 22.91 | 23.30 | 0.28 | 1.22% | 22.75 | 23.40 | 52122 | 12057 | 3.34% |
| 2025-07-10 | 22.90 | 23.02 | 0.02 | 0.09% | 22.61 | 23.25 | 44881 | 10296 | 2.88% |
| 2025-07-09 | 23.18 | 23.00 | -0.20 | -0.86% | 22.95 | 23.70 | 81390 | 18945 | 5.22% |
| 2025-07-08 | 22.27 | 23.20 | 0.44 | 1.93% | 22.11 | 23.28 | 114881 | 26159 | 7.37% |
| 2025-07-07 | 24.90 | 22.76 | -2.84 | -11.09% | 21.80 | 24.90 | 193779 | 43775 | 12.43% |
| 2025-07-04 | 25.74 | 25.60 | -0.24 | -0.93% | 25.26 | 26.04 | 68598 | 17556 | 4.40% |
| 2025-07-03 | 26.01 | 25.84 | -0.21 | -0.81% | 25.79 | 26.84 | 71300 | 18656 | 4.57% |
| 2025-07-02 | 26.36 | 26.05 | -0.63 | -2.36% | 25.87 | 26.99 | 84049 | 22149 | 5.39% |
| 2025-07-01 | 27.69 | 26.68 | -0.83 | -3.02% | 26.38 | 27.85 | 113151 | 30298 | 7.26% |
| 2025-06-30 | 26.10 | 27.51 | 0.96 | 3.62% | 25.79 | 27.87 | 155454 | 42154 | 9.97% |
| 2025-06-27 | 26.10 | 26.55 | 0.85 | 3.31% | 25.65 | 26.81 | 147582 | 38866 | 9.47% |
| 2025-06-26 | 25.36 | 25.70 | 0.23 | 0.90% | 25.30 | 26.51 | 148354 | 38523 | 9.52% |
| 2025-06-25 | 24.66 | 25.47 | 0.75 | 3.03% | 24.61 | 25.75 | 126302 | 31950 | 8.10% |
| 2025-06-24 | 24.29 | 24.72 | -0.26 | -1.04% | 24.00 | 24.88 | 89050 | 21803 | 5.71% |
| 2025-06-23 | 23.68 | 24.98 | 1.44 | 6.12% | 23.65 | 25.14 | 104251 | 25651 | 6.69% |
| 2025-06-20 | 23.62 | 23.54 | -0.59 | -2.45% | 23.46 | 24.44 | 62735 | 14939 | 7.45% |
| 2025-06-19 | 25.17 | 24.13 | -1.49 | -5.82% | 23.79 | 25.18 | 111158 | 26999 | 13.20% |
| 2025-06-18 | 24.94 | 25.62 | 0.43 | 1.71% | 24.89 | 26.20 | 157643 | 40286 | 18.71% |
| 2025-06-17 | 24.50 | 25.19 | 0.47 | 1.90% | 24.15 | 25.23 | 112816 | 27944 | 13.39% |
| 2025-06-16 | 24.82 | 24.72 | -0.08 | -0.32% | 24.46 | 25.06 | 125982 | 31141 | 14.96% |
| 2025-06-13 | 23.36 | 24.80 | 1.66 | 7.17% | 23.31 | 25.50 | 178043 | 43385 | 21.14% |
| 2025-06-12 | 23.09 | 23.14 | -0.10 | -0.43% | 22.91 | 23.37 | 31463 | 7281 | 3.73% |
| 2025-06-11 | 23.29 | 23.24 | -0.18 | -0.77% | 23.09 | 23.43 | 34804 | 8086 | 4.13% |
| 2025-06-10 | 24.06 | 23.42 | -0.78 | -3.22% | 22.91 | 24.18 | 75238 | 17638 | 8.93% |
| 2025-06-09 | 23.98 | 24.20 | 0.24 | 1.00% | 23.83 | 24.35 | 66379 | 16011 | 7.88% |
| 2025-06-06 | 23.80 | 23.96 | 0.28 | 1.18% | 23.74 | 24.98 | 94961 | 23050 | 11.27% |
| 2025-06-05 | 23.40 | 23.68 | 0.18 | 0.77% | 23.20 | 23.75 | 45009 | 10569 | 5.34% |
| 2025-06-04 | 23.73 | 23.50 | -0.26 | -1.09% | 23.40 | 24.10 | 51766 | 12232 | 6.15% |
| 2025-06-03 | 23.98 | 23.76 | 0.39 | 1.67% | 23.74 | 24.43 | 72272 | 17346 | 8.58% |
| 2025-05-30 | 23.98 | 23.37 | -0.44 | -1.85% | 23.29 | 23.99 | 46587 | 10955 | 5.53% |
| 2025-05-29 | 23.01 | 23.81 | 0.64 | 2.76% | 22.95 | 23.91 | 65656 | 15539 | 7.79% |
| 2025-05-28 | 23.85 | 23.17 | -0.66 | -2.77% | 23.05 | 24.00 | 61385 | 14335 | 7.29% |
| 2025-05-27 | 23.89 | 23.83 | 0.03 | 0.13% | 23.58 | 24.26 | 60539 | 14435 | 7.19% |
| 2025-05-26 | 23.41 | 23.80 | 0.38 | 1.62% | 23.07 | 23.82 | 56349 | 13272 | 6.69% |
| 2025-05-23 | 23.77 | 23.42 | -0.66 | -2.74% | 23.22 | 24.33 | 99994 | 23664 | 11.87% |
| 2025-05-22 | 23.98 | 24.08 | 0.13 | 0.54% | 23.78 | 25.21 | 138695 | 33961 | 16.46% |
| 2025-05-21 | 24.15 | 23.95 | -0.19 | -0.79% | 23.65 | 24.38 | 79262 | 19001 | 9.41% |
| 2025-05-20 | 24.62 | 24.14 | -0.36 | -1.47% | 23.96 | 24.73 | 89426 | 21595 | 10.62% |
| 2025-05-19 | 24.85 | 24.50 | -0.47 | -1.88% | 24.20 | 25.25 | 115870 | 28481 | 13.75% |
| 2025-05-16 | 25.34 | 24.97 | -0.68 | -2.65% | 24.80 | 26.11 | 141488 | 35838 | 16.80% |
| 2025-05-15 | 26.59 | 25.65 | -2.11 | -7.60% | 25.10 | 27.22 | 212457 | 55233 | 25.22% |
| 2025-05-14 | 26.80 | 27.76 | 0.79 | 2.93% | 26.30 | 29.00 | 243745 | 67952 | 28.93% |
| 2025-05-13 | 29.06 | 26.97 | -0.95 | -3.40% | 26.57 | 29.33 | 290037 | 81206 | 34.43% |
| 2025-05-12 | 23.40 | 27.92 | 4.65 | 19.98% | 22.88 | 27.92 | 150567 | 40410 | 17.87% |
| 2025-05-09 | 23.89 | 23.27 | -1.26 | -5.14% | 23.09 | 24.59 | 128933 | 30369 | 15.31% |
| 2025-05-08 | 21.69 | 24.53 | 2.85 | 13.15% | 21.68 | 24.53 | 139029 | 32097 | 16.50% |
| 2025-05-07 | 21.50 | 21.68 | 0.52 | 2.46% | 21.29 | 22.33 | 76315 | 16582 | 9.06% |
| 2025-05-06 | 20.60 | 21.16 | 0.63 | 3.07% | 20.54 | 21.16 | 32752 | 6844 | 3.89% |
| 2025-04-30 | 19.98 | 20.53 | 0.69 | 3.48% | 19.83 | 20.64 | 29242 | 5967 | 3.47% |
| 2025-04-29 | 19.64 | 19.84 | 0.21 | 1.07% | 19.28 | 20.04 | 22843 | 4527 | 2.71% |
| 2025-04-28 | 19.84 | 19.63 | -0.21 | -1.06% | 19.38 | 20.11 | 20808 | 4090 | 2.47% |
| 2025-04-25 | 19.77 | 19.84 | 0.19 | 0.97% | 19.59 | 20.33 | 38782 | 7761 | 4.60% |
| 2025-04-24 | 20.00 | 19.65 | -0.61 | -3.01% | 19.35 | 20.40 | 31484 | 6223 | 3.74% |