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 | 24.12 | 24.25 | 0.05 | 0.21% | 24.03 | 24.53 | 29098 | 7057 | 2.67% |
| 2025-07-31 | 24.40 | 24.20 | -0.20 | -0.82% | 24.02 | 24.76 | 37069 | 9050 | 3.40% |
| 2025-07-30 | 24.78 | 24.40 | -0.43 | -1.73% | 24.21 | 24.84 | 43424 | 10657 | 3.98% |
| 2025-07-29 | 25.02 | 24.83 | -0.22 | -0.88% | 24.71 | 25.29 | 51642 | 12851 | 4.74% |
| 2025-07-28 | 24.96 | 25.05 | 0.40 | 1.62% | 24.46 | 25.25 | 80812 | 20143 | 7.41% |
| 2025-07-25 | 23.96 | 24.65 | 0.67 | 2.79% | 23.85 | 24.82 | 65920 | 16021 | 6.05% |
| 2025-07-24 | 24.02 | 23.98 | -0.11 | -0.46% | 23.89 | 24.29 | 35927 | 8643 | 3.30% |
| 2025-07-23 | 23.81 | 24.09 | 0.13 | 0.54% | 23.61 | 24.34 | 48137 | 11545 | 4.42% |
| 2025-07-22 | 24.24 | 23.96 | -0.26 | -1.07% | 23.88 | 24.45 | 35085 | 8457 | 3.22% |
| 2025-07-21 | 24.28 | 24.22 | -0.16 | -0.66% | 23.95 | 24.59 | 41778 | 10106 | 3.83% |
| 2025-07-18 | 24.52 | 24.38 | -0.19 | -0.77% | 24.10 | 24.79 | 69383 | 16914 | 6.37% |
| 2025-07-17 | 24.00 | 24.57 | 0.64 | 2.67% | 23.81 | 24.79 | 101215 | 24682 | 9.29% |
| 2025-07-16 | 22.80 | 23.93 | 1.14 | 5.00% | 22.65 | 24.24 | 123274 | 29106 | 11.31% |
| 2025-07-15 | 22.62 | 22.79 | 0.06 | 0.26% | 22.32 | 22.88 | 38983 | 8818 | 3.58% |
| 2025-07-14 | 22.62 | 22.73 | 0.07 | 0.31% | 22.57 | 22.88 | 26135 | 5947 | 2.40% |
| 2025-07-11 | 22.79 | 22.66 | 0.06 | 0.27% | 22.48 | 22.79 | 33404 | 7565 | 3.06% |
| 2025-07-10 | 22.87 | 22.60 | -0.21 | -0.92% | 22.53 | 22.96 | 31475 | 7146 | 2.89% |
| 2025-07-09 | 23.29 | 22.81 | -0.41 | -1.77% | 22.78 | 23.29 | 43209 | 9932 | 3.96% |
| 2025-07-08 | 23.19 | 23.22 | 0.15 | 0.65% | 22.96 | 23.47 | 41642 | 9688 | 3.82% |
| 2025-07-07 | 23.11 | 23.07 | -0.14 | -0.60% | 22.91 | 23.19 | 27963 | 6444 | 2.57% |
| 2025-07-04 | 23.81 | 23.21 | -0.61 | -2.56% | 23.16 | 23.81 | 58875 | 13753 | 5.40% |
| 2025-07-03 | 24.29 | 23.82 | -0.45 | -1.85% | 23.66 | 24.39 | 56971 | 13592 | 5.23% |
| 2025-07-02 | 23.99 | 24.27 | 0.18 | 0.75% | 23.88 | 24.87 | 82906 | 20245 | 7.61% |
| 2025-07-01 | 23.99 | 24.09 | -0.01 | -0.04% | 23.87 | 24.32 | 40929 | 9862 | 3.76% |
| 2025-06-30 | 23.89 | 24.10 | 0.16 | 0.67% | 23.74 | 24.47 | 70794 | 17043 | 6.50% |
| 2025-06-27 | 24.84 | 23.94 | 0.23 | 0.97% | 23.87 | 25.30 | 86815 | 21140 | 7.97% |
| 2025-06-26 | 23.97 | 23.71 | -0.37 | -1.54% | 23.71 | 24.23 | 54816 | 13158 | 5.03% |
| 2025-06-25 | 23.60 | 24.08 | 0.32 | 1.35% | 23.49 | 24.14 | 75112 | 17895 | 6.89% |
| 2025-06-24 | 24.45 | 23.76 | 0.55 | 2.37% | 23.62 | 24.68 | 78040 | 18690 | 7.16% |
| 2025-06-23 | 22.23 | 23.21 | 0.75 | 3.34% | 22.15 | 23.60 | 67878 | 15736 | 6.23% |
| 2025-06-20 | 22.75 | 22.46 | -0.15 | -0.66% | 22.31 | 23.06 | 27683 | 6268 | 2.54% |
| 2025-06-19 | 22.80 | 22.61 | -0.22 | -0.96% | 22.41 | 23.31 | 37419 | 8573 | 3.43% |
| 2025-06-18 | 22.66 | 22.83 | 0.01 | 0.04% | 22.40 | 22.89 | 25015 | 5664 | 2.30% |
| 2025-06-17 | 22.98 | 22.82 | -0.16 | -0.70% | 22.58 | 23.16 | 29497 | 6713 | 2.71% |
| 2025-06-16 | 22.81 | 22.98 | 0.08 | 0.35% | 22.77 | 23.28 | 26498 | 6116 | 2.43% |
| 2025-06-13 | 23.40 | 22.90 | -0.58 | -2.47% | 22.70 | 23.40 | 43183 | 9912 | 3.96% |
| 2025-06-12 | 23.50 | 23.48 | -0.17 | -0.72% | 23.32 | 23.75 | 27695 | 6517 | 2.54% |
| 2025-06-11 | 23.98 | 23.65 | -0.03 | -0.13% | 23.54 | 24.17 | 29740 | 7090 | 2.73% |
| 2025-06-10 | 24.30 | 23.68 | -0.60 | -2.47% | 23.28 | 24.49 | 47950 | 11376 | 4.40% |
| 2025-06-09 | 24.39 | 24.28 | -0.10 | -0.41% | 24.11 | 24.67 | 36932 | 9004 | 3.39% |
| 2025-06-06 | 24.85 | 24.38 | -0.52 | -2.09% | 24.25 | 24.86 | 31487 | 7697 | 2.89% |
| 2025-06-05 | 24.75 | 24.90 | 0.17 | 0.69% | 24.43 | 25.00 | 42374 | 10472 | 3.89% |
| 2025-06-04 | 24.43 | 24.73 | 0.29 | 1.19% | 24.28 | 24.75 | 40174 | 9870 | 3.69% |
| 2025-06-03 | 24.07 | 24.44 | 0.16 | 0.66% | 23.95 | 25.10 | 48533 | 11912 | 4.45% |
| 2025-05-30 | 26.29 | 24.28 | -1.77 | -6.79% | 24.11 | 26.48 | 109471 | 27047 | 10.04% |
| 2025-05-29 | 24.99 | 26.05 | 0.85 | 3.37% | 24.98 | 26.69 | 93751 | 24375 | 8.60% |
| 2025-05-28 | 25.40 | 25.20 | -0.45 | -1.75% | 25.15 | 26.31 | 66845 | 17125 | 6.13% |
| 2025-05-27 | 26.37 | 25.65 | -0.70 | -2.66% | 25.28 | 26.46 | 76449 | 19625 | 7.01% |
| 2025-05-26 | 24.56 | 26.35 | 1.67 | 6.77% | 24.51 | 27.18 | 137663 | 36057 | 12.63% |
| 2025-05-23 | 25.47 | 24.68 | -0.85 | -3.33% | 24.67 | 25.98 | 73222 | 18434 | 6.72% |
| 2025-05-22 | 25.39 | 25.53 | 0.42 | 1.67% | 24.91 | 26.19 | 85441 | 22008 | 7.84% |
| 2025-05-21 | 25.39 | 25.11 | -0.33 | -1.30% | 24.52 | 25.78 | 88137 | 22046 | 8.09% |
| 2025-05-20 | 26.49 | 25.44 | -1.04 | -3.93% | 25.40 | 26.49 | 92438 | 23683 | 8.48% |
| 2025-05-19 | 26.27 | 26.48 | 0.85 | 3.32% | 25.83 | 27.05 | 104656 | 27665 | 9.60% |
| 2025-05-16 | 25.50 | 25.63 | -0.02 | -0.08% | 25.48 | 26.40 | 78083 | 20299 | 7.16% |
| 2025-05-15 | 26.17 | 25.65 | -0.55 | -2.10% | 25.43 | 26.25 | 67548 | 17381 | 6.20% |
| 2025-05-14 | 27.20 | 26.20 | -0.65 | -2.42% | 26.06 | 27.80 | 98533 | 26454 | 9.04% |
| 2025-05-13 | 27.09 | 26.85 | -0.51 | -1.86% | 26.50 | 27.31 | 75604 | 20375 | 6.94% |
| 2025-05-12 | 26.18 | 27.36 | 1.16 | 4.43% | 26.18 | 27.56 | 105025 | 28520 | 9.64% |
| 2025-05-09 | 26.65 | 26.20 | -0.40 | -1.50% | 25.89 | 26.97 | 87794 | 23125 | 8.06% |
| 2025-05-08 | 27.61 | 26.60 | -1.00 | -3.62% | 26.54 | 28.74 | 164897 | 45119 | 15.13% |
| 2025-05-07 | 27.43 | 27.60 | 0.50 | 1.85% | 26.56 | 28.00 | 183120 | 50020 | 16.80% |
| 2025-05-06 | 25.53 | 27.10 | 1.57 | 6.15% | 25.33 | 27.17 | 133769 | 35081 | 12.27% |
| 2025-04-30 | 25.28 | 25.53 | 0.24 | 0.95% | 24.88 | 26.18 | 84994 | 21639 | 7.80% |
| 2025-04-29 | 24.70 | 25.29 | 0.43 | 1.73% | 24.56 | 25.50 | 59874 | 15052 | 5.49% |
| 2025-04-28 | 25.43 | 24.86 | -0.48 | -1.89% | 24.48 | 25.51 | 82742 | 20509 | 7.59% |
| 2025-04-25 | 26.00 | 25.34 | -0.12 | -0.47% | 24.80 | 26.46 | 114988 | 29313 | 10.55% |
| 2025-04-24 | 24.82 | 25.46 | 0.60 | 2.41% | 24.70 | 26.17 | 122434 | 31333 | 11.23% |