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 | 24.76 | 24.70 | 0.37 | 1.52% | 24.20 | 24.96 | 31752 | 7816 | 3.85% |
| 2025-07-31 | 24.42 | 24.33 | -0.51 | -2.05% | 24.00 | 24.70 | 29656 | 7221 | 3.60% |
| 2025-07-30 | 24.95 | 24.84 | 0.06 | 0.24% | 24.70 | 25.96 | 43554 | 11008 | 5.29% |
| 2025-07-29 | 25.29 | 24.78 | -0.47 | -1.86% | 24.53 | 25.33 | 35693 | 8873 | 4.33% |
| 2025-07-28 | 25.40 | 25.25 | 0.35 | 1.41% | 24.70 | 25.64 | 47543 | 11981 | 5.77% |
| 2025-07-25 | 26.30 | 24.90 | -0.86 | -3.34% | 24.90 | 26.75 | 64486 | 16557 | 7.83% |
| 2025-07-24 | 25.52 | 25.76 | -0.90 | -3.38% | 25.36 | 27.30 | 80971 | 21034 | 9.83% |
| 2025-07-23 | 27.39 | 26.66 | 0.16 | 0.60% | 25.98 | 29.15 | 105211 | 28365 | 12.77% |
| 2025-07-22 | 24.59 | 26.50 | 1.91 | 7.77% | 24.32 | 27.05 | 105115 | 27386 | 12.76% |
| 2025-07-21 | 22.47 | 24.59 | 2.24 | 10.02% | 22.06 | 24.59 | 55449 | 13132 | 6.73% |
| 2025-07-18 | 21.80 | 22.35 | 0.51 | 2.34% | 21.62 | 22.49 | 33927 | 7531 | 4.12% |
| 2025-07-17 | 22.09 | 21.84 | -0.18 | -0.82% | 21.70 | 22.20 | 21773 | 4780 | 2.64% |
| 2025-07-16 | 22.16 | 22.02 | -0.24 | -1.08% | 21.80 | 22.50 | 22641 | 4982 | 2.75% |
| 2025-07-15 | 22.70 | 22.26 | -0.66 | -2.88% | 22.04 | 22.98 | 38674 | 8646 | 4.69% |
| 2025-07-14 | 23.50 | 22.92 | -0.83 | -3.49% | 22.88 | 23.50 | 49366 | 11415 | 5.99% |
| 2025-07-11 | 22.50 | 23.75 | 0.70 | 3.04% | 22.34 | 24.32 | 82772 | 19377 | 10.04% |
| 2025-07-10 | 22.62 | 23.05 | 0.42 | 1.86% | 22.00 | 24.61 | 108135 | 25163 | 13.12% |
| 2025-07-09 | 21.48 | 22.63 | 1.43 | 6.75% | 20.96 | 23.10 | 83314 | 18645 | 10.11% |
| 2025-07-08 | 21.98 | 21.35 | -0.06 | -0.28% | 20.93 | 22.27 | 57184 | 12218 | 6.94% |
| 2025-07-07 | 21.31 | 21.41 | -0.20 | -0.93% | 20.80 | 21.75 | 54907 | 11658 | 6.66% |
| 2025-07-04 | 21.80 | 21.61 | 0.13 | 0.61% | 20.80 | 22.37 | 95962 | 20905 | 11.65% |
| 2025-07-03 | 19.76 | 21.48 | 1.95 | 9.98% | 19.74 | 21.48 | 77313 | 16004 | 9.38% |
| 2025-07-02 | 20.26 | 19.53 | -0.73 | -3.60% | 19.25 | 20.49 | 57745 | 11359 | 7.01% |
| 2025-07-01 | 20.15 | 20.26 | 0.06 | 0.30% | 19.50 | 20.43 | 85058 | 16976 | 10.52% |
| 2025-06-30 | 20.87 | 20.20 | -0.27 | -1.32% | 19.80 | 22.00 | 120492 | 24763 | 14.91% |
| 2025-06-27 | 19.83 | 20.47 | 0.54 | 2.71% | 19.83 | 21.92 | 140655 | 29609 | 17.40% |
| 2025-06-26 | 20.67 | 19.93 | -0.84 | -4.04% | 19.01 | 20.67 | 94929 | 18875 | 11.74% |
| 2025-06-25 | 22.22 | 20.77 | -1.54 | -6.90% | 20.22 | 22.80 | 127131 | 26592 | 15.73% |
| 2025-06-24 | 20.68 | 22.31 | 2.03 | 10.01% | 20.31 | 22.31 | 97493 | 20967 | 12.06% |
| 2025-06-23 | 21.00 | 20.28 | -1.07 | -5.01% | 19.48 | 21.26 | 145228 | 29464 | 17.97% |
| 2025-06-20 | 19.68 | 21.35 | 1.45 | 7.29% | 19.68 | 21.89 | 181769 | 38845 | 22.49% |
| 2025-06-19 | 22.78 | 19.90 | -0.81 | -3.91% | 19.65 | 22.78 | 221337 | 47803 | 27.38% |
| 2025-06-18 | 20.71 | 20.71 | 1.88 | 9.98% | 20.71 | 20.71 | 10172 | 2106 | 1.26% |
| 2025-06-17 | 18.83 | 18.83 | 1.71 | 9.99% | 18.18 | 18.83 | 59744 | 11190 | 7.39% |
| 2025-06-04 | 15.82 | 17.12 | 1.56 | 10.03% | 15.51 | 17.12 | 63754 | 10658 | 7.89% |
| 2025-06-03 | 15.01 | 15.56 | 0.56 | 3.73% | 14.92 | 15.75 | 36256 | 5589 | 4.49% |
| 2025-05-30 | 14.90 | 15.00 | 0.05 | 0.33% | 14.90 | 15.22 | 18442 | 2778 | 2.28% |
| 2025-05-29 | 14.97 | 14.95 | -0.04 | -0.27% | 14.75 | 15.00 | 26969 | 4007 | 3.34% |
| 2025-05-28 | 15.19 | 14.99 | -0.13 | -0.86% | 14.85 | 15.21 | 21934 | 3283 | 2.71% |
| 2025-05-27 | 15.15 | 15.12 | -0.02 | -0.13% | 15.00 | 15.30 | 17101 | 2585 | 2.12% |
| 2025-05-26 | 15.20 | 15.14 | -0.15 | -0.98% | 15.00 | 15.48 | 26388 | 4021 | 3.26% |
| 2025-05-23 | 14.99 | 15.29 | 0.30 | 2.00% | 14.90 | 15.42 | 30822 | 4686 | 3.81% |
| 2025-05-22 | 15.65 | 14.99 | -0.63 | -4.03% | 14.96 | 15.85 | 39069 | 6014 | 4.83% |
| 2025-05-21 | 15.43 | 15.62 | 0.14 | 0.90% | 15.34 | 15.75 | 20786 | 3226 | 2.57% |
| 2025-05-20 | 15.19 | 15.48 | 0.29 | 1.91% | 15.10 | 15.55 | 19420 | 2981 | 2.40% |
| 2025-05-19 | 14.90 | 15.19 | 0.26 | 1.74% | 14.80 | 15.21 | 20459 | 3080 | 2.53% |
| 2025-05-16 | 14.50 | 14.93 | 0.29 | 1.98% | 14.50 | 14.97 | 19055 | 2819 | 2.36% |
| 2025-05-15 | 14.45 | 14.64 | 0.19 | 1.31% | 14.42 | 14.69 | 17883 | 2607 | 2.21% |
| 2025-05-14 | 14.72 | 14.45 | -0.27 | -1.83% | 14.28 | 14.72 | 23495 | 3398 | 2.91% |
| 2025-05-13 | 14.50 | 14.72 | 0.13 | 0.89% | 14.50 | 14.87 | 23109 | 3400 | 2.86% |
| 2025-05-12 | 14.66 | 14.59 | 0.02 | 0.14% | 14.48 | 14.75 | 30655 | 4474 | 3.79% |
| 2025-05-09 | 14.63 | 14.57 | -0.06 | -0.41% | 14.55 | 15.05 | 30488 | 4498 | 3.77% |
| 2025-05-08 | 14.70 | 14.63 | -0.09 | -0.61% | 14.45 | 14.85 | 33925 | 4973 | 4.20% |
| 2025-05-07 | 14.20 | 14.72 | 0.52 | 3.66% | 14.10 | 14.85 | 46880 | 6847 | 5.80% |
| 2025-05-06 | 13.70 | 14.20 | 0.59 | 4.34% | 13.62 | 14.37 | 41476 | 5842 | 5.13% |
| 2025-04-30 | 13.54 | 13.61 | 0.07 | 0.52% | 13.50 | 13.70 | 27104 | 3680 | 3.35% |
| 2025-04-29 | 13.20 | 13.54 | 0.43 | 3.28% | 13.12 | 13.55 | 34574 | 4645 | 4.28% |
| 2025-04-28 | 13.11 | 13.11 | 0.00 | 0.00% | 12.88 | 13.26 | 23911 | 3122 | 2.96% |
| 2025-04-25 | 13.31 | 13.11 | -0.31 | -2.31% | 13.05 | 13.39 | 33043 | 4354 | 4.09% |
| 2025-04-24 | 13.25 | 13.42 | 0.18 | 1.36% | 13.15 | 13.72 | 45930 | 6142 | 5.68% |