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 | 25.10 | 25.03 | -0.05 | -0.20% | 24.84 | 25.50 | 36979 | 9276 | 0.93% |
| 2025-07-31 | 25.37 | 25.08 | -0.31 | -1.22% | 24.80 | 25.87 | 45089 | 11433 | 1.13% |
| 2025-07-30 | 26.20 | 25.39 | -1.05 | -3.97% | 25.15 | 26.30 | 53007 | 13639 | 1.33% |
| 2025-07-29 | 25.43 | 26.44 | 0.99 | 3.89% | 24.85 | 26.44 | 61993 | 16073 | 1.56% |
| 2025-07-28 | 25.25 | 25.45 | 0.42 | 1.68% | 25.00 | 26.33 | 56466 | 14459 | 1.42% |
| 2025-07-25 | 24.84 | 25.03 | 0.23 | 0.93% | 24.55 | 25.30 | 37714 | 9421 | 0.95% |
| 2025-07-24 | 24.55 | 24.80 | 0.78 | 3.25% | 24.42 | 25.77 | 58116 | 14523 | 1.46% |
| 2025-07-23 | 23.80 | 24.02 | 0.18 | 0.76% | 23.71 | 24.38 | 32539 | 7845 | 0.82% |
| 2025-07-22 | 24.04 | 23.84 | -0.24 | -1.00% | 23.74 | 24.32 | 25173 | 6029 | 0.63% |
| 2025-07-21 | 24.15 | 24.08 | -0.03 | -0.12% | 23.76 | 24.25 | 24543 | 5897 | 0.62% |
| 2025-07-18 | 24.00 | 24.11 | 0.25 | 1.05% | 23.58 | 24.20 | 25238 | 6024 | 0.63% |
| 2025-07-17 | 23.59 | 23.86 | 0.34 | 1.45% | 23.42 | 23.96 | 25985 | 6164 | 0.65% |
| 2025-07-16 | 23.61 | 23.52 | -0.09 | -0.38% | 23.23 | 23.66 | 17141 | 4018 | 0.43% |
| 2025-07-15 | 23.26 | 23.61 | 0.33 | 1.42% | 23.23 | 23.80 | 25618 | 6022 | 0.64% |
| 2025-07-14 | 23.31 | 23.28 | -0.15 | -0.64% | 23.08 | 23.46 | 18843 | 4377 | 0.47% |
| 2025-07-11 | 22.81 | 23.43 | 0.71 | 3.13% | 22.63 | 23.65 | 35512 | 8281 | 0.89% |
| 2025-07-10 | 22.31 | 22.72 | 0.40 | 1.79% | 22.21 | 23.07 | 24254 | 5512 | 0.61% |
| 2025-07-09 | 22.54 | 22.32 | -0.17 | -0.76% | 22.29 | 22.68 | 15412 | 3459 | 0.39% |
| 2025-07-08 | 22.55 | 22.49 | -0.06 | -0.27% | 22.36 | 23.08 | 29702 | 6713 | 0.75% |
| 2025-07-07 | 22.75 | 22.55 | -0.20 | -0.88% | 22.46 | 22.90 | 10990 | 2482 | 0.28% |
| 2025-07-04 | 22.71 | 22.75 | -0.03 | -0.13% | 22.50 | 23.00 | 18785 | 4278 | 0.47% |
| 2025-07-03 | 22.45 | 22.78 | 0.39 | 1.74% | 22.31 | 23.09 | 19452 | 4440 | 0.49% |
| 2025-07-02 | 22.67 | 22.39 | -0.30 | -1.32% | 22.27 | 22.80 | 13053 | 2927 | 0.33% |
| 2025-07-01 | 22.49 | 22.69 | 0.06 | 0.27% | 22.39 | 22.77 | 14540 | 3285 | 0.37% |
| 2025-06-30 | 21.93 | 22.63 | 0.75 | 3.43% | 21.76 | 22.85 | 22528 | 5048 | 0.57% |
| 2025-06-27 | 22.08 | 21.88 | -0.07 | -0.32% | 21.88 | 22.18 | 10639 | 2340 | 0.27% |
| 2025-06-26 | 22.27 | 21.95 | -0.21 | -0.95% | 21.91 | 22.27 | 12681 | 2792 | 0.32% |
| 2025-06-25 | 22.05 | 22.16 | 0.05 | 0.23% | 21.66 | 22.26 | 15257 | 3354 | 0.38% |
| 2025-06-24 | 21.65 | 22.11 | 0.47 | 2.17% | 21.65 | 22.14 | 13962 | 3058 | 0.35% |
| 2025-06-23 | 21.28 | 21.64 | 0.31 | 1.45% | 21.18 | 21.83 | 13823 | 2981 | 0.35% |
| 2025-06-20 | 21.26 | 21.33 | 0.15 | 0.71% | 21.12 | 21.44 | 11564 | 2466 | 0.29% |
| 2025-06-19 | 21.54 | 21.18 | -0.48 | -2.22% | 21.11 | 21.76 | 14853 | 3171 | 0.37% |
| 2025-06-18 | 21.85 | 21.66 | -0.28 | -1.28% | 21.50 | 21.90 | 14226 | 3081 | 0.36% |
| 2025-06-17 | 22.48 | 21.94 | -0.48 | -2.14% | 21.80 | 22.84 | 27041 | 5983 | 0.68% |
| 2025-06-16 | 22.49 | 22.42 | -0.29 | -1.28% | 22.17 | 22.78 | 19727 | 4434 | 0.50% |
| 2025-06-13 | 22.89 | 22.71 | -0.27 | -1.17% | 21.99 | 22.97 | 45299 | 10143 | 1.14% |
| 2025-06-12 | 22.90 | 22.98 | 0.20 | 0.88% | 22.52 | 23.18 | 27072 | 6194 | 0.68% |
| 2025-06-11 | 22.95 | 22.78 | -0.10 | -0.44% | 22.68 | 23.15 | 26594 | 6080 | 0.67% |
| 2025-06-10 | 23.20 | 22.88 | -0.36 | -1.55% | 22.47 | 23.48 | 30539 | 7016 | 0.77% |
| 2025-06-09 | 22.10 | 23.24 | 1.21 | 5.49% | 22.07 | 23.75 | 42306 | 9799 | 1.06% |
| 2025-06-06 | 22.37 | 22.03 | -0.28 | -1.26% | 21.89 | 22.38 | 14285 | 3146 | 0.36% |
| 2025-06-05 | 22.82 | 22.31 | -0.36 | -1.59% | 22.10 | 22.95 | 18237 | 4074 | 0.46% |
| 2025-06-04 | 23.02 | 22.82 | -0.19 | -0.83% | 22.75 | 23.26 | 17604 | 4043 | 0.44% |
| 2025-06-03 | 21.80 | 23.01 | 1.07 | 4.88% | 21.76 | 23.48 | 41963 | 9606 | 1.06% |
| 2025-05-30 | 21.90 | 21.94 | 0.01 | 0.05% | 21.64 | 22.30 | 14616 | 3209 | 0.37% |
| 2025-05-29 | 21.50 | 21.93 | 0.71 | 3.35% | 21.27 | 22.03 | 18027 | 3925 | 0.45% |
| 2025-05-28 | 21.35 | 21.22 | -0.13 | -0.61% | 21.05 | 21.54 | 9972 | 2118 | 0.25% |
| 2025-05-27 | 21.11 | 21.35 | 0.01 | 0.05% | 21.11 | 21.47 | 7354 | 1567 | 0.18% |
| 2025-05-26 | 21.63 | 21.34 | -0.51 | -2.33% | 21.30 | 21.93 | 14996 | 3224 | 0.38% |
| 2025-05-23 | 21.72 | 21.85 | -0.03 | -0.14% | 21.71 | 22.32 | 12527 | 2758 | 0.31% |
| 2025-05-22 | 22.24 | 21.88 | -0.39 | -1.75% | 21.81 | 22.39 | 13327 | 2935 | 0.34% |
| 2025-05-21 | 22.38 | 22.27 | -0.10 | -0.45% | 22.20 | 22.45 | 10945 | 2442 | 0.28% |
| 2025-05-20 | 21.96 | 22.37 | 0.25 | 1.13% | 21.96 | 22.55 | 14825 | 3316 | 0.37% |
| 2025-05-19 | 22.39 | 22.12 | 0.04 | 0.18% | 21.94 | 22.39 | 9886 | 2180 | 0.25% |
| 2025-05-16 | 21.83 | 22.08 | 0.04 | 0.18% | 21.83 | 22.22 | 7651 | 1690 | 0.19% |
| 2025-05-15 | 22.21 | 22.04 | -0.29 | -1.30% | 21.81 | 22.49 | 11225 | 2470 | 0.28% |
| 2025-05-14 | 22.00 | 22.33 | 0.21 | 0.95% | 22.00 | 22.52 | 15294 | 3415 | 0.38% |
| 2025-05-13 | 22.34 | 22.12 | 0.08 | 0.36% | 21.99 | 22.34 | 10947 | 2421 | 0.28% |
| 2025-05-12 | 22.32 | 22.04 | -0.11 | -0.50% | 21.80 | 22.37 | 15772 | 3479 | 0.40% |
| 2025-05-09 | 22.52 | 22.15 | -0.37 | -1.64% | 22.07 | 22.53 | 11474 | 2548 | 0.29% |
| 2025-05-08 | 22.45 | 22.52 | 0.07 | 0.31% | 22.36 | 22.65 | 13706 | 3086 | 0.34% |
| 2025-05-07 | 22.75 | 22.45 | -0.04 | -0.18% | 22.33 | 22.88 | 14848 | 3340 | 0.37% |
| 2025-05-06 | 22.06 | 22.49 | 0.42 | 1.90% | 22.06 | 22.78 | 20843 | 4657 | 0.52% |
| 2025-04-30 | 22.09 | 22.07 | -0.33 | -1.47% | 22.03 | 22.63 | 22064 | 4898 | 0.55% |
| 2025-04-29 | 22.00 | 22.40 | -0.72 | -3.11% | 22.00 | 23.11 | 29724 | 6698 | 0.75% |
| 2025-04-28 | 22.44 | 23.12 | 0.55 | 2.44% | 21.93 | 23.27 | 29566 | 6711 | 0.74% |
| 2025-04-25 | 23.00 | 22.57 | -0.09 | -0.40% | 21.70 | 23.00 | 39664 | 8814 | 1.00% |
| 2025-04-24 | 23.35 | 22.66 | -0.69 | -2.96% | 22.64 | 23.76 | 32592 | 7504 | 0.82% |