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 | 24.85 | 24.03 | -0.77 | -3.10% | 23.90 | 24.96 | 79657 | 19359 | 2.31% |
| 2025-07-31 | 24.86 | 24.80 | -0.49 | -1.94% | 24.25 | 25.39 | 96031 | 23922 | 2.79% |
| 2025-07-30 | 25.22 | 25.29 | 0.14 | 0.56% | 24.82 | 26.33 | 126504 | 32387 | 3.67% |
| 2025-07-29 | 25.00 | 25.15 | 0.07 | 0.28% | 24.80 | 25.45 | 80228 | 20123 | 2.33% |
| 2025-07-28 | 24.00 | 25.08 | 0.95 | 3.94% | 24.00 | 25.96 | 97145 | 24444 | 2.82% |
| 2025-07-25 | 24.08 | 24.13 | 0.05 | 0.21% | 23.87 | 24.36 | 45613 | 10980 | 1.32% |
| 2025-07-24 | 23.76 | 24.08 | 0.09 | 0.38% | 23.76 | 24.29 | 56043 | 13471 | 1.63% |
| 2025-07-23 | 25.10 | 23.99 | -1.69 | -6.58% | 23.90 | 25.10 | 112697 | 27440 | 3.27% |
| 2025-07-22 | 25.55 | 25.68 | -0.20 | -0.77% | 25.41 | 26.97 | 143531 | 37610 | 4.17% |
| 2025-07-21 | 24.70 | 25.88 | 0.50 | 1.97% | 24.57 | 25.99 | 109581 | 27978 | 3.18% |
| 2025-07-18 | 24.96 | 25.38 | 0.40 | 1.60% | 24.82 | 26.18 | 113370 | 28999 | 3.29% |
| 2025-07-17 | 23.87 | 24.98 | 1.12 | 4.69% | 23.60 | 25.56 | 116281 | 28848 | 3.38% |
| 2025-07-16 | 23.71 | 23.86 | -0.05 | -0.21% | 23.31 | 24.25 | 51549 | 12266 | 1.50% |
| 2025-07-15 | 24.24 | 23.91 | -0.48 | -1.97% | 23.64 | 24.57 | 59615 | 14281 | 1.73% |
| 2025-07-14 | 24.25 | 24.39 | -0.48 | -1.93% | 24.22 | 25.01 | 59898 | 14686 | 1.74% |
| 2025-07-11 | 23.99 | 24.87 | 0.87 | 3.63% | 23.70 | 25.24 | 102133 | 24915 | 2.96% |
| 2025-07-10 | 24.90 | 24.00 | -1.09 | -4.34% | 23.75 | 24.91 | 92972 | 22397 | 2.70% |
| 2025-07-09 | 24.39 | 25.09 | 0.82 | 3.38% | 24.11 | 26.28 | 152198 | 38582 | 4.42% |
| 2025-07-08 | 24.68 | 24.27 | -0.21 | -0.86% | 24.00 | 24.68 | 76060 | 18435 | 2.21% |
| 2025-07-07 | 24.68 | 24.48 | -0.74 | -2.93% | 23.70 | 24.90 | 93770 | 22800 | 2.72% |
| 2025-07-04 | 25.00 | 25.22 | 0.39 | 1.57% | 24.66 | 25.86 | 116933 | 29437 | 3.39% |
| 2025-07-03 | 26.00 | 24.83 | -1.08 | -4.17% | 24.70 | 26.58 | 133008 | 33587 | 3.86% |
| 2025-07-02 | 26.88 | 25.91 | -1.91 | -6.87% | 25.50 | 26.88 | 150762 | 39242 | 4.38% |
| 2025-07-01 | 27.56 | 27.82 | -0.37 | -1.31% | 26.50 | 29.92 | 257994 | 71503 | 7.49% |
| 2025-06-30 | 24.46 | 28.19 | 4.13 | 17.17% | 24.15 | 28.80 | 268811 | 71542 | 7.80% |
| 2025-06-27 | 24.86 | 24.06 | -2.11 | -8.06% | 23.98 | 25.87 | 248840 | 61572 | 7.22% |
| 2025-06-26 | 21.81 | 26.17 | 4.36 | 19.99% | 21.80 | 26.17 | 342844 | 83644 | 9.95% |
| 2025-06-25 | 19.35 | 21.81 | 2.59 | 13.48% | 19.22 | 22.68 | 202413 | 42864 | 5.88% |
| 2025-06-24 | 19.15 | 19.22 | -1.10 | -5.41% | 18.70 | 19.50 | 108416 | 20664 | 3.15% |
| 2025-06-23 | 20.20 | 20.32 | 0.75 | 3.83% | 19.85 | 21.20 | 112518 | 23074 | 3.27% |
| 2025-06-20 | 19.81 | 19.57 | -0.52 | -2.59% | 19.30 | 19.94 | 64093 | 12515 | 1.86% |
| 2025-06-19 | 20.34 | 20.09 | -0.83 | -3.97% | 19.50 | 20.52 | 98519 | 19796 | 2.86% |
| 2025-06-18 | 19.40 | 20.92 | 1.36 | 6.95% | 19.30 | 21.46 | 152134 | 31272 | 4.42% |
| 2025-06-17 | 19.09 | 19.56 | 0.30 | 1.56% | 18.92 | 19.77 | 101101 | 19613 | 2.93% |
| 2025-06-16 | 19.80 | 19.26 | -0.82 | -4.08% | 19.11 | 19.87 | 111354 | 21532 | 3.23% |
| 2025-06-13 | 18.36 | 20.08 | 2.12 | 11.80% | 18.20 | 20.95 | 185002 | 36029 | 5.37% |
| 2025-06-12 | 18.12 | 17.96 | -0.17 | -0.94% | 17.78 | 18.12 | 25093 | 4497 | 0.73% |
| 2025-06-11 | 17.92 | 18.13 | 0.18 | 1.00% | 17.83 | 18.15 | 25321 | 4562 | 0.74% |
| 2025-06-10 | 18.06 | 17.95 | -0.15 | -0.83% | 17.77 | 18.25 | 40595 | 7307 | 1.18% |
| 2025-06-09 | 18.08 | 18.10 | 0.02 | 0.11% | 18.08 | 18.39 | 54517 | 9920 | 1.58% |
| 2025-06-06 | 18.82 | 18.08 | -1.06 | -5.54% | 18.02 | 19.11 | 96661 | 17723 | 2.81% |
| 2025-06-05 | 17.59 | 19.14 | 2.25 | 13.32% | 17.52 | 19.98 | 142294 | 26933 | 13.93% |
| 2025-06-04 | 16.84 | 16.89 | 0.03 | 0.18% | 16.81 | 16.97 | 9665 | 1632 | 0.95% |
| 2025-06-03 | 16.78 | 16.86 | 0.02 | 0.12% | 16.78 | 17.04 | 12154 | 2051 | 1.19% |
| 2025-05-30 | 17.02 | 16.84 | -0.22 | -1.29% | 16.80 | 17.14 | 14547 | 2459 | 1.42% |
| 2025-05-29 | 17.11 | 17.06 | -0.03 | -0.18% | 17.01 | 17.25 | 16417 | 2808 | 1.61% |
| 2025-05-28 | 17.33 | 17.13 | -0.22 | -1.27% | 17.11 | 17.45 | 9842 | 1700 | 0.96% |
| 2025-05-27 | 17.30 | 17.35 | -0.01 | -0.06% | 17.26 | 17.50 | 9319 | 1614 | 0.91% |
| 2025-05-26 | 17.04 | 17.36 | 0.17 | 0.99% | 17.04 | 17.46 | 10396 | 1798 | 1.02% |
| 2025-05-23 | 17.53 | 17.19 | -0.34 | -1.94% | 17.17 | 17.66 | 17898 | 3106 | 1.75% |
| 2025-05-22 | 17.49 | 17.53 | -0.08 | -0.45% | 17.38 | 17.94 | 21626 | 3817 | 2.12% |
| 2025-05-21 | 17.90 | 17.61 | -0.31 | -1.73% | 17.60 | 18.08 | 22371 | 3980 | 2.19% |
| 2025-05-20 | 17.70 | 17.92 | 0.21 | 1.19% | 17.70 | 18.58 | 35446 | 6408 | 3.47% |
| 2025-05-19 | 17.60 | 17.71 | 0.57 | 3.33% | 17.52 | 17.96 | 34628 | 6135 | 3.39% |
| 2025-05-16 | 17.37 | 17.14 | -0.10 | -0.58% | 17.12 | 17.46 | 11804 | 2038 | 1.16% |
| 2025-05-15 | 17.54 | 17.24 | -0.21 | -1.20% | 17.19 | 17.54 | 9806 | 1697 | 0.96% |
| 2025-05-14 | 17.60 | 17.45 | -0.15 | -0.85% | 17.41 | 17.80 | 18514 | 3243 | 1.81% |
| 2025-05-13 | 18.13 | 17.60 | -0.50 | -2.76% | 17.55 | 18.22 | 28639 | 5103 | 2.80% |
| 2025-05-12 | 17.53 | 18.10 | 0.56 | 3.19% | 17.42 | 18.48 | 46711 | 8449 | 4.57% |
| 2025-05-09 | 17.87 | 17.54 | -0.33 | -1.85% | 17.54 | 18.02 | 27609 | 4902 | 2.70% |
| 2025-05-08 | 17.51 | 17.87 | 0.20 | 1.13% | 17.30 | 18.01 | 36722 | 6478 | 3.59% |
| 2025-05-07 | 16.99 | 17.67 | 0.76 | 4.49% | 16.99 | 18.07 | 50766 | 8982 | 4.97% |
| 2025-05-06 | 16.55 | 16.91 | 0.44 | 2.67% | 16.47 | 16.93 | 17249 | 2886 | 1.69% |
| 2025-04-30 | 16.23 | 16.47 | 0.11 | 0.67% | 16.23 | 16.80 | 17846 | 2946 | 1.75% |
| 2025-04-29 | 16.28 | 16.36 | 0.21 | 1.30% | 16.05 | 16.47 | 8535 | 1392 | 0.84% |
| 2025-04-28 | 16.50 | 16.15 | -0.15 | -0.92% | 16.10 | 16.50 | 10186 | 1647 | 1.00% |
| 2025-04-25 | 16.27 | 16.30 | -0.03 | -0.18% | 16.20 | 16.45 | 11081 | 1808 | 1.08% |
| 2025-04-24 | 16.55 | 16.33 | -0.61 | -3.60% | 16.08 | 16.82 | 24362 | 3986 | 2.38% |