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 | 24.35 | 24.46 | 0.28 | 1.16% | 23.84 | 25.17 | 36055 | 8900 | 8.13% |
| 2025-07-31 | 24.12 | 24.18 | -0.18 | -0.74% | 23.89 | 24.89 | 36932 | 9002 | 8.32% |
| 2025-07-30 | 24.85 | 24.36 | -0.49 | -1.97% | 24.13 | 24.90 | 31567 | 7712 | 7.11% |
| 2025-07-29 | 23.98 | 24.85 | 0.84 | 3.50% | 23.89 | 25.00 | 49100 | 11978 | 11.07% |
| 2025-07-28 | 24.98 | 24.01 | -0.75 | -3.03% | 23.87 | 25.00 | 46279 | 11233 | 10.43% |
| 2025-07-25 | 24.35 | 24.76 | 0.87 | 3.64% | 23.96 | 26.24 | 67781 | 17070 | 15.28% |
| 2025-07-24 | 24.10 | 23.89 | -0.48 | -1.97% | 23.63 | 25.46 | 61903 | 15049 | 13.95% |
| 2025-07-23 | 23.70 | 24.37 | 0.27 | 1.12% | 23.04 | 24.40 | 59600 | 14123 | 13.43% |
| 2025-07-22 | 22.15 | 24.10 | 2.11 | 9.60% | 21.84 | 25.58 | 89745 | 21634 | 20.23% |
| 2025-07-21 | 21.80 | 21.99 | -0.01 | -0.05% | 21.52 | 22.02 | 25932 | 5642 | 5.84% |
| 2025-07-18 | 21.20 | 22.00 | 0.83 | 3.92% | 20.86 | 22.13 | 32076 | 6919 | 7.23% |
| 2025-07-17 | 20.59 | 21.17 | 0.58 | 2.82% | 20.59 | 21.25 | 20252 | 4255 | 4.56% |
| 2025-07-16 | 20.48 | 20.59 | 0.08 | 0.39% | 20.37 | 20.69 | 9457 | 1942 | 2.13% |
| 2025-07-15 | 20.88 | 20.51 | -0.40 | -1.91% | 20.18 | 20.88 | 13935 | 2848 | 3.14% |
| 2025-07-14 | 20.21 | 20.91 | 0.52 | 2.55% | 20.18 | 21.15 | 23036 | 4779 | 5.19% |
| 2025-07-11 | 20.38 | 20.39 | 0.01 | 0.05% | 20.09 | 20.47 | 13026 | 2644 | 2.94% |
| 2025-07-10 | 20.42 | 20.38 | 0.07 | 0.34% | 20.10 | 20.57 | 11325 | 2305 | 2.55% |
| 2025-07-09 | 20.64 | 20.31 | -0.28 | -1.36% | 20.21 | 20.68 | 15491 | 3157 | 3.49% |
| 2025-07-08 | 20.44 | 20.59 | -0.02 | -0.10% | 20.41 | 20.86 | 18574 | 3823 | 4.19% |
| 2025-07-07 | 20.20 | 20.61 | 0.41 | 2.03% | 20.04 | 20.63 | 21108 | 4292 | 4.76% |
| 2025-07-04 | 20.51 | 20.20 | -0.47 | -2.27% | 20.01 | 20.87 | 22603 | 4592 | 5.09% |
| 2025-07-03 | 20.17 | 20.67 | 0.64 | 3.20% | 19.92 | 20.76 | 26509 | 5424 | 5.97% |
| 2025-07-02 | 20.03 | 20.03 | 0.02 | 0.10% | 19.85 | 20.24 | 18332 | 3675 | 4.13% |
| 2025-07-01 | 19.59 | 20.01 | 0.56 | 2.88% | 19.32 | 20.12 | 24785 | 4897 | 5.59% |
| 2025-06-30 | 19.50 | 19.45 | 0.08 | 0.41% | 19.21 | 19.50 | 10186 | 1973 | 2.30% |
| 2025-06-27 | 19.13 | 19.37 | 0.27 | 1.41% | 19.02 | 19.56 | 15591 | 3008 | 3.51% |
| 2025-06-26 | 19.19 | 19.10 | -0.04 | -0.21% | 18.97 | 19.24 | 15923 | 3040 | 3.59% |
| 2025-06-25 | 19.27 | 19.14 | -0.09 | -0.47% | 18.92 | 19.30 | 19117 | 3645 | 4.31% |
| 2025-06-24 | 19.28 | 19.23 | 0.18 | 0.94% | 19.00 | 19.28 | 15167 | 2907 | 3.42% |
| 2025-06-23 | 18.74 | 19.05 | 0.32 | 1.71% | 18.66 | 19.11 | 10016 | 1899 | 2.26% |
| 2025-06-20 | 18.81 | 18.73 | -0.22 | -1.16% | 18.66 | 19.27 | 13366 | 2528 | 3.01% |
| 2025-06-19 | 19.46 | 18.95 | -0.51 | -2.62% | 18.88 | 19.67 | 15199 | 2915 | 3.43% |
| 2025-06-18 | 19.45 | 19.46 | -0.16 | -0.82% | 19.32 | 19.72 | 13523 | 2630 | 3.05% |
| 2025-06-17 | 20.20 | 19.62 | -0.38 | -1.90% | 19.48 | 20.38 | 21401 | 4227 | 4.82% |
| 2025-06-16 | 20.00 | 20.00 | 0.03 | 0.15% | 19.81 | 20.33 | 25797 | 5167 | 5.81% |
| 2025-06-13 | 20.77 | 19.97 | -0.92 | -4.40% | 19.77 | 20.96 | 43786 | 8838 | 9.87% |
| 2025-06-12 | 21.16 | 20.89 | -0.20 | -0.95% | 20.52 | 21.95 | 50328 | 10544 | 11.34% |
| 2025-06-11 | 21.50 | 21.09 | 0.58 | 2.83% | 21.07 | 22.16 | 63090 | 13616 | 14.22% |
| 2025-06-10 | 21.20 | 20.51 | -0.48 | -2.29% | 20.20 | 21.38 | 59019 | 12203 | 13.30% |
| 2025-06-09 | 22.00 | 20.99 | -1.01 | -4.59% | 20.95 | 22.29 | 90709 | 19479 | 20.44% |
| 2025-06-06 | 20.68 | 22.00 | 2.16 | 10.89% | 20.51 | 23.00 | 121575 | 26532 | 27.40% |
| 2025-06-05 | 20.01 | 19.84 | 0.62 | 3.23% | 19.55 | 20.76 | 61946 | 12448 | 13.96% |
| 2025-06-04 | 19.88 | 19.42 | 0.53 | 2.81% | 19.16 | 20.03 | 45326 | 8863 | 10.21% |
| 2025-06-03 | 18.20 | 18.89 | 0.43 | 2.33% | 18.20 | 18.91 | 16426 | 3079 | 3.70% |
| 2025-05-30 | 18.55 | 18.46 | -0.34 | -1.81% | 18.38 | 19.08 | 26292 | 4901 | 5.93% |
| 2025-05-29 | 18.06 | 18.80 | 0.99 | 5.56% | 17.70 | 18.85 | 22871 | 4227 | 5.15% |
| 2025-05-28 | 17.97 | 17.81 | -0.15 | -0.84% | 17.76 | 18.13 | 5737 | 1025 | 1.29% |
| 2025-05-27 | 17.83 | 17.96 | 0.08 | 0.45% | 17.72 | 18.05 | 6258 | 1122 | 1.41% |
| 2025-05-26 | 17.91 | 17.88 | 0.02 | 0.11% | 17.70 | 18.03 | 7782 | 1389 | 1.75% |
| 2025-05-23 | 17.73 | 17.86 | -0.02 | -0.11% | 17.66 | 18.16 | 8941 | 1606 | 2.01% |
| 2025-05-22 | 18.17 | 17.88 | -0.29 | -1.60% | 17.70 | 18.31 | 13266 | 2376 | 2.99% |
| 2025-05-21 | 18.28 | 18.17 | -0.06 | -0.33% | 18.04 | 18.35 | 8818 | 1603 | 1.99% |
| 2025-05-20 | 17.89 | 18.23 | 0.39 | 2.19% | 17.86 | 18.25 | 12104 | 2194 | 2.73% |
| 2025-05-19 | 17.78 | 17.84 | 0.25 | 1.42% | 17.46 | 18.00 | 12888 | 2297 | 2.90% |
| 2025-05-16 | 17.45 | 17.59 | 0.10 | 0.57% | 17.40 | 17.72 | 7639 | 1347 | 1.72% |
| 2025-05-15 | 17.22 | 17.49 | 0.27 | 1.57% | 17.12 | 17.63 | 8992 | 1564 | 2.03% |
| 2025-05-14 | 17.43 | 17.22 | -0.21 | -1.20% | 17.15 | 17.54 | 7120 | 1230 | 1.60% |
| 2025-05-13 | 17.73 | 17.43 | -0.11 | -0.63% | 17.38 | 17.73 | 3789 | 663 | 0.85% |
| 2025-05-12 | 17.73 | 17.54 | 0.12 | 0.69% | 17.37 | 17.73 | 5840 | 1022 | 1.32% |
| 2025-05-09 | 17.62 | 17.42 | -0.32 | -1.80% | 17.39 | 17.76 | 7012 | 1226 | 1.58% |
| 2025-05-08 | 17.49 | 17.74 | 0.34 | 1.95% | 17.39 | 17.87 | 7652 | 1351 | 1.72% |
| 2025-05-07 | 17.63 | 17.40 | -0.01 | -0.06% | 17.27 | 17.67 | 7270 | 1269 | 1.64% |
| 2025-05-06 | 17.19 | 17.41 | 0.23 | 1.34% | 17.18 | 17.49 | 10599 | 1838 | 2.39% |
| 2025-04-30 | 16.91 | 17.18 | 0.17 | 1.00% | 16.91 | 17.32 | 6569 | 1128 | 1.48% |
| 2025-04-29 | 16.66 | 17.01 | 0.44 | 2.66% | 16.43 | 17.06 | 8942 | 1512 | 2.02% |
| 2025-04-28 | 16.81 | 16.57 | -0.33 | -1.95% | 16.50 | 16.90 | 8614 | 1432 | 1.94% |
| 2025-04-25 | 17.13 | 16.90 | -0.23 | -1.34% | 16.84 | 17.19 | 5805 | 983 | 1.31% |
| 2025-04-24 | 17.00 | 17.13 | -0.02 | -0.12% | 16.93 | 17.38 | 6542 | 1121 | 1.47% |