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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 25.06 | 24.78 | -0.28 | -1.12% | 24.66 | 25.40 | 37305 | 9342 | 0.98% |
| 2025-07-30 | 24.66 | 25.06 | 0.29 | 1.17% | 24.61 | 25.38 | 40725 | 10216 | 1.07% |
| 2025-07-29 | 24.95 | 24.77 | -0.21 | -0.84% | 24.70 | 25.25 | 48741 | 12126 | 1.29% |
| 2025-07-28 | 24.98 | 24.98 | -0.02 | -0.08% | 24.65 | 25.19 | 44379 | 11043 | 1.17% |
| 2025-07-25 | 25.19 | 25.00 | -0.17 | -0.68% | 24.96 | 25.44 | 30218 | 7602 | 0.80% |
| 2025-07-24 | 25.11 | 25.17 | 0.06 | 0.24% | 24.83 | 25.26 | 41917 | 10473 | 1.11% |
| 2025-07-23 | 25.48 | 25.11 | -0.48 | -1.88% | 25.00 | 25.59 | 48415 | 12233 | 1.28% |
| 2025-07-22 | 24.70 | 25.59 | 0.98 | 3.98% | 24.62 | 25.97 | 82678 | 21052 | 2.18% |
| 2025-07-21 | 24.40 | 24.61 | 0.23 | 0.94% | 24.24 | 24.65 | 34400 | 8422 | 0.91% |
| 2025-07-18 | 24.40 | 24.38 | -0.07 | -0.29% | 24.24 | 24.77 | 33669 | 8228 | 0.89% |
| 2025-07-17 | 24.16 | 24.45 | 0.23 | 0.95% | 24.16 | 24.88 | 45450 | 11140 | 1.20% |
| 2025-07-16 | 24.12 | 24.22 | 0.05 | 0.21% | 24.02 | 24.27 | 31669 | 7654 | 0.84% |
| 2025-07-15 | 23.91 | 24.17 | 0.28 | 1.17% | 23.90 | 24.91 | 65796 | 16024 | 1.74% |
| 2025-07-14 | 23.64 | 23.89 | 0.28 | 1.19% | 23.57 | 24.15 | 43071 | 10282 | 1.14% |
| 2025-07-11 | 23.97 | 23.61 | -0.26 | -1.09% | 23.45 | 24.02 | 66340 | 15696 | 1.75% |
| 2025-07-10 | 24.21 | 23.87 | 0.19 | 0.80% | 23.63 | 24.35 | 82029 | 19609 | 2.16% |
| 2025-07-09 | 24.41 | 23.68 | -0.69 | -2.83% | 23.50 | 24.91 | 72220 | 17250 | 1.90% |
| 2025-07-08 | 24.00 | 24.37 | 0.24 | 0.99% | 23.98 | 24.41 | 50401 | 12210 | 1.33% |
| 2025-07-07 | 23.96 | 24.13 | 0.39 | 1.64% | 23.78 | 24.28 | 48380 | 11630 | 1.28% |
| 2025-07-04 | 23.76 | 23.74 | -0.03 | -0.13% | 23.59 | 23.88 | 36492 | 8656 | 0.96% |
| 2025-07-03 | 24.15 | 23.77 | -0.33 | -1.37% | 23.39 | 24.16 | 68740 | 16299 | 1.81% |
| 2025-07-02 | 23.45 | 24.10 | 0.73 | 3.12% | 23.22 | 24.22 | 107385 | 25617 | 2.83% |
| 2025-07-01 | 23.03 | 23.37 | 0.33 | 1.43% | 22.93 | 23.43 | 54643 | 12652 | 1.44% |
| 2025-06-30 | 22.89 | 23.04 | 0.34 | 1.50% | 22.76 | 23.18 | 55189 | 12712 | 1.46% |
| 2025-06-27 | 22.70 | 22.70 | -0.05 | -0.22% | 22.68 | 23.04 | 60540 | 13793 | 1.60% |
| 2025-06-26 | 22.36 | 22.75 | 0.41 | 1.84% | 22.32 | 22.93 | 88239 | 19953 | 2.33% |
| 2025-06-25 | 22.30 | 22.34 | 0.09 | 0.40% | 22.05 | 22.44 | 62282 | 13856 | 1.64% |
| 2025-06-24 | 21.92 | 22.25 | 0.41 | 1.88% | 21.86 | 22.30 | 68352 | 15154 | 1.80% |
| 2025-06-23 | 21.76 | 21.84 | -0.05 | -0.23% | 21.64 | 21.99 | 30030 | 6542 | 0.79% |
| 2025-06-20 | 21.80 | 21.89 | 0.06 | 0.27% | 21.80 | 22.24 | 35884 | 7898 | 0.95% |
| 2025-06-19 | 22.03 | 21.83 | -0.12 | -0.55% | 21.59 | 22.36 | 43116 | 9434 | 1.14% |
| 2025-06-18 | 22.15 | 21.95 | -0.14 | -0.63% | 21.70 | 22.32 | 38048 | 8364 | 1.00% |
| 2025-06-17 | 22.27 | 22.09 | -0.21 | -0.94% | 21.99 | 22.68 | 45746 | 10193 | 1.21% |
| 2025-06-16 | 21.66 | 22.30 | 0.70 | 3.24% | 21.66 | 22.62 | 87673 | 19537 | 2.31% |
| 2025-06-13 | 21.72 | 21.60 | -0.23 | -1.05% | 21.47 | 21.97 | 47858 | 10361 | 1.26% |
| 2025-06-12 | 22.02 | 22.08 | 0.05 | 0.23% | 21.77 | 22.19 | 39808 | 8762 | 1.05% |
| 2025-06-11 | 22.05 | 22.03 | 0.16 | 0.73% | 21.99 | 22.65 | 58840 | 13026 | 1.55% |
| 2025-06-10 | 21.99 | 21.87 | -0.17 | -0.77% | 21.63 | 22.35 | 77220 | 16956 | 2.04% |
| 2025-06-09 | 22.19 | 22.04 | -0.20 | -0.90% | 21.81 | 22.30 | 142513 | 31374 | 3.76% |
| 2025-06-06 | 20.99 | 22.24 | 1.37 | 6.56% | 20.92 | 22.96 | 194520 | 43772 | 5.13% |
| 2025-06-05 | 20.66 | 20.87 | 0.21 | 1.02% | 20.46 | 20.90 | 26019 | 5398 | 0.69% |
| 2025-06-04 | 20.60 | 20.66 | 0.07 | 0.34% | 20.52 | 20.91 | 33465 | 6939 | 0.88% |
| 2025-06-03 | 20.58 | 20.59 | 0.06 | 0.29% | 20.36 | 20.63 | 22818 | 4682 | 0.60% |
| 2025-05-30 | 20.66 | 20.53 | -0.13 | -0.63% | 20.52 | 20.79 | 23324 | 4807 | 0.62% |
| 2025-05-29 | 20.62 | 20.66 | 0.13 | 0.63% | 20.50 | 20.80 | 25322 | 5240 | 0.67% |
| 2025-05-28 | 20.90 | 20.53 | -0.36 | -1.72% | 20.51 | 20.91 | 24287 | 5019 | 0.64% |
| 2025-05-27 | 21.07 | 20.89 | -0.16 | -0.76% | 20.62 | 21.07 | 22706 | 4722 | 0.60% |
| 2025-05-26 | 21.05 | 21.05 | -0.01 | -0.05% | 20.88 | 21.24 | 20908 | 4402 | 0.55% |
| 2025-05-23 | 21.08 | 21.06 | -0.02 | -0.09% | 21.03 | 21.37 | 26758 | 5672 | 0.71% |
| 2025-05-22 | 21.48 | 21.08 | -0.45 | -2.09% | 21.08 | 21.51 | 30366 | 6456 | 0.80% |
| 2025-05-21 | 21.73 | 21.53 | -0.15 | -0.69% | 21.48 | 21.85 | 22844 | 4935 | 0.60% |
| 2025-05-20 | 21.68 | 21.68 | 0.06 | 0.28% | 21.50 | 21.83 | 30181 | 6539 | 0.80% |
| 2025-05-19 | 21.71 | 21.62 | -0.11 | -0.51% | 21.35 | 21.73 | 28636 | 6164 | 0.76% |
| 2025-05-16 | 22.02 | 21.73 | -0.17 | -0.78% | 21.68 | 22.12 | 42234 | 9227 | 1.11% |
| 2025-05-15 | 22.38 | 21.90 | -0.51 | -2.28% | 21.90 | 22.41 | 34177 | 7550 | 0.90% |
| 2025-05-14 | 22.40 | 22.41 | -0.06 | -0.27% | 22.22 | 22.59 | 39093 | 8763 | 1.03% |
| 2025-05-13 | 22.60 | 22.47 | 0.02 | 0.09% | 22.18 | 22.60 | 38594 | 8618 | 1.02% |
| 2025-05-12 | 22.50 | 22.45 | 0.19 | 0.85% | 22.10 | 22.57 | 35522 | 7928 | 0.94% |
| 2025-05-09 | 22.43 | 22.26 | -0.17 | -0.76% | 22.24 | 22.54 | 39988 | 8933 | 1.05% |
| 2025-05-08 | 22.66 | 22.43 | -0.27 | -1.19% | 22.36 | 22.66 | 47225 | 10617 | 1.25% |
| 2025-05-07 | 22.58 | 22.70 | 0.08 | 0.35% | 22.49 | 22.80 | 64832 | 14687 | 1.71% |
| 2025-05-06 | 21.80 | 22.62 | 0.94 | 4.34% | 21.60 | 22.97 | 107491 | 24080 | 2.84% |
| 2025-04-30 | 21.95 | 21.68 | -0.08 | -0.37% | 21.67 | 22.28 | 45193 | 9884 | 1.19% |
| 2025-04-29 | 21.28 | 21.76 | 0.56 | 2.64% | 21.28 | 22.09 | 61382 | 13380 | 1.62% |
| 2025-04-28 | 21.61 | 21.20 | -0.50 | -2.30% | 21.20 | 21.70 | 40167 | 8593 | 1.06% |
| 2025-04-25 | 21.82 | 21.70 | -0.12 | -0.55% | 21.50 | 21.89 | 47064 | 10192 | 1.24% |
| 2025-04-24 | 21.58 | 21.82 | 0.29 | 1.35% | 21.41 | 21.99 | 46610 | 10128 | 1.23% |
| 2025-04-23 | 21.30 | 21.53 | 0.26 | 1.22% | 21.13 | 21.57 | 36675 | 7850 | 0.97% |