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 | 24.41 | 25.28 | 0.88 | 3.61% | 24.40 | 25.28 | 16391 | 4084 | 2.41% |
| 2025-07-31 | 24.15 | 24.40 | 0.10 | 0.41% | 24.15 | 25.17 | 18972 | 4695 | 2.79% |
| 2025-07-30 | 24.51 | 24.30 | -0.30 | -1.22% | 23.95 | 24.90 | 14159 | 3454 | 2.08% |
| 2025-07-29 | 25.00 | 24.60 | -0.50 | -1.99% | 24.23 | 25.30 | 17970 | 4413 | 2.64% |
| 2025-07-28 | 24.33 | 25.10 | 0.88 | 3.63% | 24.11 | 25.17 | 23244 | 5743 | 3.42% |
| 2025-07-25 | 23.75 | 24.22 | 0.61 | 2.58% | 23.57 | 24.39 | 13633 | 3270 | 2.00% |
| 2025-07-24 | 23.46 | 23.61 | 0.21 | 0.90% | 23.42 | 23.83 | 10671 | 2521 | 1.57% |
| 2025-07-23 | 23.98 | 23.40 | -0.62 | -2.58% | 23.25 | 23.99 | 17024 | 4002 | 2.50% |
| 2025-07-22 | 23.59 | 24.02 | 0.57 | 2.43% | 23.40 | 24.20 | 15996 | 3809 | 2.35% |
| 2025-07-21 | 23.70 | 23.45 | -0.04 | -0.17% | 23.28 | 23.86 | 13308 | 3126 | 1.96% |
| 2025-07-18 | 22.97 | 23.49 | 0.52 | 2.26% | 22.70 | 23.52 | 12574 | 2904 | 1.85% |
| 2025-07-17 | 22.39 | 22.97 | 0.69 | 3.10% | 22.28 | 23.49 | 16635 | 3820 | 2.45% |
| 2025-07-16 | 22.03 | 22.28 | 0.25 | 1.13% | 21.91 | 22.38 | 8468 | 1875 | 1.25% |
| 2025-07-15 | 22.09 | 22.03 | -0.05 | -0.23% | 21.61 | 22.21 | 8674 | 1898 | 1.28% |
| 2025-07-14 | 21.83 | 22.08 | 0.38 | 1.75% | 21.51 | 22.08 | 8879 | 1943 | 1.31% |
| 2025-07-11 | 21.95 | 21.80 | -0.08 | -0.37% | 21.41 | 22.07 | 8379 | 1818 | 1.23% |
| 2025-07-10 | 21.80 | 21.88 | -0.02 | -0.09% | 21.58 | 21.97 | 8136 | 1770 | 1.20% |
| 2025-07-09 | 22.04 | 21.90 | -0.14 | -0.64% | 21.71 | 22.12 | 8437 | 1845 | 1.24% |
| 2025-07-08 | 21.76 | 22.04 | 0.35 | 1.61% | 21.70 | 22.08 | 10400 | 2280 | 1.53% |
| 2025-07-07 | 21.42 | 21.69 | 0.27 | 1.26% | 21.30 | 21.69 | 6484 | 1396 | 0.95% |
| 2025-07-04 | 21.63 | 21.42 | -0.22 | -1.02% | 21.35 | 21.74 | 8074 | 1736 | 1.19% |
| 2025-07-03 | 21.65 | 21.64 | -0.01 | -0.05% | 21.49 | 21.84 | 6650 | 1439 | 0.98% |
| 2025-07-02 | 21.65 | 21.65 | -0.11 | -0.51% | 21.45 | 21.89 | 6948 | 1504 | 1.02% |
| 2025-07-01 | 21.65 | 21.76 | 0.25 | 1.16% | 21.44 | 21.95 | 9800 | 2124 | 1.44% |
| 2025-06-30 | 21.38 | 21.51 | 0.14 | 0.66% | 21.16 | 21.51 | 11443 | 2441 | 1.68% |
| 2025-06-27 | 21.50 | 21.37 | -0.05 | -0.23% | 21.08 | 21.52 | 9732 | 2069 | 1.43% |
| 2025-06-26 | 21.62 | 21.42 | -0.20 | -0.93% | 21.12 | 21.68 | 5550 | 1189 | 0.82% |
| 2025-06-25 | 21.39 | 21.62 | 0.34 | 1.60% | 21.22 | 21.68 | 10909 | 2344 | 1.60% |
| 2025-06-24 | 20.59 | 21.28 | 0.69 | 3.35% | 20.59 | 21.36 | 10229 | 2159 | 1.50% |
| 2025-06-23 | 20.17 | 20.59 | 0.43 | 2.13% | 20.00 | 20.70 | 10598 | 2165 | 1.56% |
| 2025-06-20 | 20.33 | 20.16 | -0.05 | -0.25% | 20.08 | 20.67 | 6683 | 1359 | 0.98% |
| 2025-06-19 | 20.90 | 20.21 | -0.69 | -3.30% | 20.15 | 21.15 | 10561 | 2172 | 1.55% |
| 2025-06-18 | 21.30 | 20.90 | -0.35 | -1.65% | 20.76 | 21.30 | 7904 | 1653 | 1.16% |
| 2025-06-17 | 21.20 | 21.25 | 0.08 | 0.38% | 21.00 | 21.39 | 7081 | 1499 | 1.04% |
| 2025-06-16 | 21.03 | 21.17 | 0.25 | 1.20% | 20.83 | 21.38 | 8681 | 1841 | 1.28% |
| 2025-06-13 | 21.35 | 20.92 | -0.53 | -2.47% | 20.79 | 21.50 | 9088 | 1911 | 1.34% |
| 2025-06-12 | 21.15 | 21.45 | 0.26 | 1.23% | 21.03 | 21.46 | 7653 | 1623 | 1.13% |
| 2025-06-11 | 21.06 | 21.19 | 0.08 | 0.38% | 21.03 | 21.29 | 5334 | 1129 | 0.78% |
| 2025-06-10 | 21.14 | 21.11 | -0.03 | -0.14% | 20.80 | 21.47 | 11307 | 2396 | 1.66% |
| 2025-06-09 | 20.90 | 21.14 | 0.24 | 1.15% | 20.62 | 21.25 | 9492 | 2000 | 1.40% |
| 2025-06-06 | 20.72 | 20.90 | 0.15 | 0.72% | 20.50 | 20.90 | 7146 | 1481 | 1.05% |
| 2025-06-05 | 20.93 | 20.75 | -0.15 | -0.72% | 20.63 | 21.11 | 7425 | 1547 | 1.09% |
| 2025-06-04 | 20.67 | 20.90 | 0.23 | 1.11% | 20.67 | 20.96 | 9877 | 2059 | 1.45% |
| 2025-06-03 | 20.45 | 20.67 | -0.03 | -0.14% | 20.45 | 21.10 | 12126 | 2522 | 1.78% |
| 2025-05-30 | 20.56 | 20.70 | 0.36 | 1.77% | 20.33 | 20.89 | 16316 | 3371 | 2.40% |
| 2025-05-29 | 20.31 | 20.34 | 0.13 | 0.64% | 20.06 | 20.60 | 7786 | 1589 | 1.15% |
| 2025-05-28 | 20.44 | 20.21 | -0.12 | -0.59% | 19.93 | 20.55 | 6419 | 1296 | 0.94% |
| 2025-05-27 | 20.02 | 20.33 | 0.13 | 0.64% | 19.96 | 20.33 | 6368 | 1283 | 0.94% |
| 2025-05-26 | 20.52 | 20.20 | 0.02 | 0.10% | 19.94 | 20.53 | 9763 | 1971 | 1.44% |
| 2025-05-23 | 20.25 | 20.18 | 0.06 | 0.30% | 19.75 | 20.72 | 11853 | 2406 | 1.74% |
| 2025-05-22 | 20.45 | 20.12 | -0.31 | -1.52% | 19.91 | 20.76 | 8763 | 1778 | 1.29% |
| 2025-05-21 | 20.83 | 20.43 | -0.34 | -1.64% | 20.33 | 20.87 | 6194 | 1271 | 0.91% |
| 2025-05-20 | 20.39 | 20.77 | 0.42 | 2.06% | 20.06 | 20.83 | 9294 | 1908 | 1.37% |
| 2025-05-19 | 19.39 | 20.35 | 0.28 | 1.40% | 19.39 | 20.46 | 12815 | 2579 | 1.88% |
| 2025-05-16 | 19.89 | 20.07 | 0.18 | 0.90% | 19.70 | 20.22 | 11704 | 2345 | 1.72% |
| 2025-05-15 | 19.70 | 19.89 | 0.38 | 1.95% | 19.43 | 19.97 | 10697 | 2115 | 1.57% |
| 2025-05-14 | 19.87 | 19.51 | -0.35 | -1.76% | 19.45 | 19.95 | 8273 | 1622 | 1.22% |
| 2025-05-13 | 20.18 | 19.86 | -0.12 | -0.60% | 19.65 | 20.18 | 7033 | 1395 | 1.03% |
| 2025-05-12 | 19.83 | 19.98 | 0.33 | 1.68% | 19.68 | 20.05 | 9830 | 1951 | 1.45% |
| 2025-05-09 | 20.06 | 19.65 | -0.31 | -1.55% | 19.59 | 20.06 | 10389 | 2050 | 1.53% |
| 2025-05-08 | 19.44 | 19.96 | 0.33 | 1.68% | 19.44 | 20.14 | 11650 | 2322 | 1.71% |
| 2025-05-07 | 19.53 | 19.63 | 0.15 | 0.77% | 19.45 | 20.08 | 9137 | 1804 | 1.34% |
| 2025-05-06 | 18.80 | 19.48 | 0.71 | 3.78% | 18.80 | 19.50 | 11700 | 2260 | 1.72% |
| 2025-04-30 | 18.37 | 18.77 | 0.22 | 1.19% | 18.37 | 18.85 | 11744 | 2193 | 1.73% |
| 2025-04-29 | 18.11 | 18.55 | 0.70 | 3.92% | 17.86 | 18.84 | 12937 | 2391 | 1.90% |
| 2025-04-28 | 17.90 | 17.85 | -0.29 | -1.60% | 17.50 | 18.18 | 8306 | 1473 | 1.22% |
| 2025-04-25 | 18.35 | 18.14 | 0.00 | 0.00% | 17.97 | 18.39 | 4871 | 885 | 0.72% |
| 2025-04-24 | 18.34 | 18.14 | -0.16 | -0.87% | 18.03 | 18.39 | 4889 | 890 | 0.72% |