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 | 24.20 | 24.57 | 0.40 | 1.65% | 24.01 | 24.95 | 19132 | 4676 | 1.80% |
| 2025-07-31 | 24.60 | 24.17 | -0.67 | -2.70% | 24.01 | 25.21 | 18243 | 4484 | 1.72% |
| 2025-07-30 | 24.91 | 24.84 | -0.35 | -1.39% | 24.52 | 25.27 | 20792 | 5163 | 1.96% |
| 2025-07-29 | 24.70 | 25.19 | 0.43 | 1.74% | 24.62 | 25.30 | 29690 | 7412 | 2.79% |
| 2025-07-28 | 24.10 | 24.76 | 0.34 | 1.39% | 23.73 | 25.00 | 38411 | 9362 | 3.61% |
| 2025-07-25 | 23.20 | 24.42 | 1.82 | 8.05% | 23.01 | 24.68 | 51123 | 12290 | 4.81% |
| 2025-07-24 | 22.41 | 22.60 | 0.46 | 2.08% | 22.07 | 23.06 | 22685 | 5146 | 2.13% |
| 2025-07-23 | 22.01 | 22.14 | 0.15 | 0.68% | 21.85 | 22.50 | 12966 | 2865 | 1.22% |
| 2025-07-22 | 22.33 | 21.99 | -0.36 | -1.61% | 21.88 | 22.60 | 13571 | 3008 | 1.28% |
| 2025-07-21 | 22.73 | 22.35 | -0.29 | -1.28% | 22.30 | 23.06 | 15277 | 3446 | 1.44% |
| 2025-07-18 | 22.86 | 22.64 | -0.16 | -0.70% | 22.32 | 23.19 | 16198 | 3672 | 1.52% |
| 2025-07-17 | 22.89 | 22.80 | 0.01 | 0.04% | 22.61 | 22.96 | 11640 | 2650 | 1.10% |
| 2025-07-16 | 22.88 | 22.79 | 0.01 | 0.04% | 22.74 | 23.45 | 11013 | 2539 | 1.04% |
| 2025-07-15 | 23.02 | 22.78 | -0.27 | -1.17% | 22.36 | 23.04 | 13004 | 2946 | 1.22% |
| 2025-07-14 | 22.68 | 23.05 | 0.26 | 1.14% | 22.51 | 23.18 | 11354 | 2594 | 1.07% |
| 2025-07-11 | 22.48 | 22.79 | 0.32 | 1.42% | 22.26 | 23.24 | 15712 | 3575 | 1.48% |
| 2025-07-10 | 22.46 | 22.47 | -0.18 | -0.79% | 22.24 | 22.68 | 7059 | 1581 | 0.66% |
| 2025-07-09 | 22.81 | 22.65 | -0.38 | -1.65% | 22.41 | 23.00 | 9717 | 2204 | 0.91% |
| 2025-07-08 | 22.84 | 23.03 | 0.48 | 2.13% | 22.46 | 23.06 | 13198 | 3023 | 1.24% |
| 2025-07-07 | 22.90 | 22.55 | -0.36 | -1.57% | 22.26 | 23.09 | 16462 | 3720 | 1.55% |
| 2025-07-04 | 24.06 | 22.91 | -1.25 | -5.17% | 22.85 | 24.48 | 25431 | 5966 | 2.39% |
| 2025-07-03 | 23.66 | 24.16 | 0.41 | 1.73% | 23.26 | 24.68 | 27243 | 6534 | 2.56% |
| 2025-07-02 | 23.32 | 23.75 | 0.25 | 1.06% | 22.60 | 24.39 | 35365 | 8275 | 3.33% |
| 2025-07-01 | 22.88 | 23.50 | 0.57 | 2.49% | 22.61 | 24.70 | 28844 | 6853 | 2.71% |
| 2025-06-30 | 22.72 | 22.93 | 0.41 | 1.82% | 22.62 | 23.76 | 20751 | 4792 | 1.95% |
| 2025-06-27 | 22.75 | 22.52 | -0.04 | -0.18% | 22.10 | 22.92 | 20703 | 4662 | 1.95% |
| 2025-06-26 | 22.04 | 22.56 | 0.33 | 1.48% | 21.71 | 22.88 | 21112 | 4697 | 1.99% |
| 2025-06-25 | 22.43 | 22.23 | -0.17 | -0.76% | 21.90 | 22.54 | 19187 | 4254 | 1.80% |
| 2025-06-24 | 21.53 | 22.40 | 0.98 | 4.58% | 21.53 | 23.08 | 31130 | 6949 | 2.93% |
| 2025-06-23 | 21.00 | 21.42 | 0.68 | 3.28% | 20.58 | 21.69 | 17080 | 3640 | 1.61% |
| 2025-06-20 | 21.40 | 20.74 | -0.31 | -1.47% | 20.60 | 21.53 | 12888 | 2705 | 1.21% |
| 2025-06-19 | 21.80 | 21.05 | -0.60 | -2.77% | 20.97 | 22.18 | 16924 | 3641 | 1.59% |
| 2025-06-18 | 21.95 | 21.65 | 0.01 | 0.05% | 21.10 | 21.95 | 14944 | 3212 | 1.41% |
| 2025-06-17 | 21.93 | 21.64 | -0.43 | -1.95% | 21.29 | 22.35 | 21433 | 4645 | 2.02% |
| 2025-06-16 | 20.64 | 22.07 | 1.15 | 5.50% | 20.60 | 22.27 | 30987 | 6774 | 2.91% |
| 2025-06-13 | 20.32 | 20.92 | 0.38 | 1.85% | 20.30 | 21.90 | 27700 | 5907 | 2.60% |
| 2025-06-12 | 21.08 | 20.54 | -0.17 | -0.82% | 20.43 | 21.08 | 10831 | 2237 | 1.02% |
| 2025-06-11 | 20.11 | 20.71 | 0.70 | 3.50% | 19.98 | 21.25 | 24278 | 5051 | 2.28% |
| 2025-06-10 | 20.19 | 20.01 | -0.14 | -0.69% | 19.80 | 20.30 | 11119 | 2230 | 1.05% |
| 2025-06-09 | 20.25 | 20.15 | 0.21 | 1.05% | 19.86 | 20.30 | 9313 | 1867 | 0.88% |
| 2025-06-06 | 19.57 | 19.94 | 0.37 | 1.89% | 19.30 | 20.00 | 11865 | 2349 | 1.12% |
| 2025-06-05 | 19.11 | 19.57 | 0.36 | 1.87% | 19.00 | 19.76 | 10142 | 1967 | 0.95% |
| 2025-06-04 | 19.25 | 19.21 | 0.07 | 0.37% | 19.01 | 19.67 | 5821 | 1124 | 0.55% |
| 2025-06-03 | 18.74 | 19.14 | 0.08 | 0.42% | 18.74 | 19.37 | 9535 | 1826 | 0.90% |
| 2025-05-30 | 19.50 | 19.06 | -0.36 | -1.85% | 18.92 | 19.55 | 8174 | 1557 | 0.77% |
| 2025-05-29 | 18.69 | 19.42 | 0.69 | 3.68% | 18.69 | 19.56 | 11606 | 2233 | 1.09% |
| 2025-05-28 | 18.90 | 18.73 | -0.25 | -1.32% | 18.60 | 19.30 | 10842 | 2052 | 1.02% |
| 2025-05-27 | 18.70 | 18.98 | 0.18 | 0.96% | 18.60 | 19.04 | 6937 | 1306 | 0.65% |
| 2025-05-26 | 18.50 | 18.80 | 0.20 | 1.08% | 18.48 | 18.93 | 7443 | 1393 | 0.70% |
| 2025-05-23 | 19.20 | 18.60 | -0.44 | -2.31% | 18.52 | 19.20 | 10824 | 2033 | 1.02% |
| 2025-05-22 | 19.30 | 19.04 | -0.36 | -1.86% | 18.82 | 19.80 | 11188 | 2148 | 1.05% |
| 2025-05-21 | 19.63 | 19.40 | -0.31 | -1.57% | 19.15 | 19.67 | 12816 | 2479 | 1.21% |
| 2025-05-20 | 19.20 | 19.71 | 0.56 | 2.92% | 19.20 | 19.99 | 21547 | 4232 | 2.03% |
| 2025-05-19 | 18.72 | 19.15 | 0.41 | 2.19% | 18.55 | 19.23 | 13757 | 2612 | 1.29% |
| 2025-05-16 | 18.27 | 18.74 | 0.28 | 1.52% | 18.27 | 19.09 | 12067 | 2269 | 1.14% |
| 2025-05-15 | 18.51 | 18.46 | -0.12 | -0.65% | 18.30 | 18.85 | 9516 | 1762 | 0.90% |
| 2025-05-14 | 18.94 | 18.58 | -0.17 | -0.91% | 18.46 | 19.00 | 11320 | 2116 | 1.07% |
| 2025-05-13 | 19.01 | 18.75 | -0.15 | -0.79% | 18.70 | 19.30 | 9481 | 1799 | 0.89% |
| 2025-05-12 | 18.86 | 18.90 | 0.36 | 1.94% | 18.58 | 19.07 | 7153 | 1348 | 0.67% |
| 2025-05-09 | 19.15 | 18.54 | -0.51 | -2.68% | 18.40 | 19.15 | 11035 | 2048 | 1.04% |
| 2025-05-08 | 18.56 | 19.05 | 0.31 | 1.65% | 18.55 | 19.08 | 10782 | 2035 | 1.01% |
| 2025-05-07 | 19.00 | 18.74 | 0.04 | 0.21% | 18.54 | 19.15 | 11824 | 2220 | 1.11% |
| 2025-05-06 | 18.47 | 18.70 | 0.55 | 3.03% | 18.18 | 18.74 | 13205 | 2457 | 1.24% |
| 2025-04-30 | 17.80 | 18.15 | 0.65 | 3.71% | 17.46 | 18.37 | 12486 | 2260 | 1.17% |
| 2025-04-29 | 17.01 | 17.50 | 0.22 | 1.27% | 17.00 | 17.95 | 11161 | 1962 | 1.05% |
| 2025-04-28 | 17.26 | 17.28 | -0.33 | -1.87% | 16.88 | 17.52 | 8869 | 1523 | 0.83% |
| 2025-04-25 | 17.70 | 17.61 | -0.06 | -0.34% | 17.41 | 17.91 | 5847 | 1033 | 0.55% |
| 2025-04-24 | 17.93 | 17.67 | -0.40 | -2.21% | 17.48 | 18.17 | 9357 | 1661 | 0.88% |