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 | 24.65 | 24.65 | -0.01 | -0.04% | 24.41 | 25.06 | 58386 | 14431 | 3.20% |
| 2025-07-31 | 24.69 | 24.66 | -0.17 | -0.68% | 24.47 | 25.15 | 72645 | 18044 | 3.98% |
| 2025-07-30 | 25.28 | 24.83 | -0.12 | -0.48% | 24.62 | 25.45 | 91734 | 22875 | 5.03% |
| 2025-07-29 | 24.39 | 24.95 | 0.57 | 2.34% | 24.28 | 25.03 | 101026 | 25064 | 5.54% |
| 2025-07-28 | 24.47 | 24.38 | 0.10 | 0.41% | 24.22 | 24.86 | 81490 | 19889 | 4.47% |
| 2025-07-25 | 23.94 | 24.28 | 0.34 | 1.42% | 23.65 | 24.49 | 93640 | 22485 | 5.14% |
| 2025-07-24 | 23.74 | 23.94 | 0.23 | 0.97% | 23.73 | 24.06 | 61240 | 14640 | 3.36% |
| 2025-07-23 | 23.88 | 23.71 | -0.29 | -1.21% | 23.67 | 24.01 | 56852 | 13534 | 3.12% |
| 2025-07-22 | 24.05 | 24.00 | -0.03 | -0.12% | 23.79 | 24.25 | 61827 | 14831 | 3.39% |
| 2025-07-21 | 23.93 | 24.03 | -0.11 | -0.46% | 23.85 | 24.16 | 51979 | 12459 | 2.85% |
| 2025-07-18 | 24.30 | 24.14 | -0.12 | -0.49% | 23.87 | 24.48 | 60686 | 14653 | 3.33% |
| 2025-07-17 | 23.88 | 24.26 | 0.25 | 1.04% | 23.21 | 24.26 | 87931 | 20961 | 4.82% |
| 2025-07-16 | 23.84 | 24.01 | 0.19 | 0.80% | 23.81 | 24.56 | 54513 | 13188 | 2.99% |
| 2025-07-15 | 23.80 | 23.82 | -0.14 | -0.58% | 23.48 | 23.91 | 42421 | 10048 | 2.33% |
| 2025-07-14 | 23.81 | 23.96 | 0.08 | 0.34% | 23.65 | 24.04 | 36411 | 8693 | 2.00% |
| 2025-07-11 | 23.69 | 23.88 | 0.18 | 0.76% | 23.46 | 24.02 | 38533 | 9172 | 2.11% |
| 2025-07-10 | 23.69 | 23.70 | 0.00 | 0.00% | 23.58 | 23.92 | 35879 | 8514 | 1.97% |
| 2025-07-09 | 23.93 | 23.70 | -0.26 | -1.09% | 23.59 | 24.00 | 35896 | 8539 | 1.97% |
| 2025-07-08 | 23.37 | 23.96 | 0.66 | 2.83% | 23.25 | 23.96 | 54919 | 13044 | 3.01% |
| 2025-07-07 | 23.39 | 23.30 | -0.01 | -0.04% | 23.16 | 23.49 | 31976 | 7448 | 1.75% |
| 2025-07-04 | 23.48 | 23.31 | -0.21 | -0.89% | 23.12 | 23.80 | 47557 | 11126 | 2.61% |
| 2025-07-03 | 23.55 | 23.52 | -0.03 | -0.13% | 23.25 | 23.76 | 54615 | 12809 | 3.00% |
| 2025-07-02 | 24.33 | 23.55 | -0.78 | -3.21% | 23.43 | 24.33 | 64703 | 15310 | 3.55% |
| 2025-07-01 | 24.34 | 24.33 | -0.05 | -0.21% | 24.11 | 24.85 | 59128 | 14480 | 3.24% |
| 2025-06-30 | 24.34 | 24.38 | 0.11 | 0.45% | 24.19 | 24.52 | 49687 | 12098 | 2.72% |
| 2025-06-27 | 24.13 | 24.27 | 0.23 | 0.96% | 23.96 | 24.52 | 51615 | 12511 | 2.83% |
| 2025-06-26 | 24.30 | 24.04 | -0.36 | -1.48% | 23.98 | 24.49 | 60216 | 14595 | 3.30% |
| 2025-06-25 | 23.96 | 24.40 | 0.55 | 2.31% | 23.81 | 24.69 | 79180 | 19226 | 4.34% |
| 2025-06-24 | 23.33 | 23.85 | 0.52 | 2.23% | 23.33 | 23.86 | 55476 | 13140 | 3.04% |
| 2025-06-23 | 22.91 | 23.33 | 0.18 | 0.78% | 22.91 | 23.56 | 44424 | 10351 | 2.44% |
| 2025-06-20 | 23.55 | 23.22 | -0.26 | -1.11% | 23.20 | 23.79 | 56517 | 13259 | 3.10% |
| 2025-06-19 | 23.90 | 23.48 | -0.42 | -1.76% | 23.35 | 24.05 | 100317 | 23725 | 5.50% |
| 2025-06-18 | 22.75 | 23.90 | 1.92 | 8.74% | 22.68 | 24.17 | 160052 | 37615 | 8.78% |
| 2025-06-17 | 21.75 | 21.98 | 0.33 | 1.52% | 21.56 | 22.04 | 31932 | 6956 | 1.75% |
| 2025-06-16 | 21.94 | 21.65 | -0.31 | -1.41% | 21.46 | 22.07 | 45413 | 9872 | 2.49% |
| 2025-06-13 | 22.26 | 21.96 | -0.54 | -2.40% | 21.87 | 22.55 | 51426 | 11350 | 2.82% |
| 2025-06-12 | 22.35 | 22.50 | 0.17 | 0.76% | 22.21 | 22.63 | 37800 | 8511 | 2.07% |
| 2025-06-11 | 22.20 | 22.33 | 0.13 | 0.59% | 22.20 | 22.60 | 32800 | 7360 | 1.80% |
| 2025-06-10 | 23.03 | 22.20 | -1.28 | -5.45% | 22.11 | 23.07 | 92890 | 20898 | 5.09% |
| 2025-06-09 | 23.43 | 23.48 | -0.03 | -0.13% | 23.34 | 23.59 | 32162 | 7546 | 1.76% |
| 2025-06-06 | 23.48 | 23.51 | 0.03 | 0.13% | 23.27 | 23.58 | 24206 | 5670 | 1.33% |
| 2025-06-05 | 23.29 | 23.48 | 0.26 | 1.12% | 23.09 | 23.54 | 35447 | 8266 | 1.94% |
| 2025-06-04 | 23.12 | 23.22 | 0.18 | 0.78% | 22.97 | 23.55 | 31103 | 7225 | 1.71% |
| 2025-06-03 | 22.70 | 23.04 | 0.17 | 0.74% | 22.70 | 23.26 | 27935 | 6443 | 1.53% |
| 2025-05-30 | 22.95 | 22.87 | -0.12 | -0.52% | 22.58 | 22.95 | 27950 | 6360 | 1.53% |
| 2025-05-29 | 22.62 | 22.99 | 0.53 | 2.36% | 22.56 | 22.99 | 33754 | 7705 | 1.85% |
| 2025-05-28 | 22.42 | 22.46 | 0.04 | 0.18% | 22.40 | 22.69 | 20460 | 4606 | 1.12% |
| 2025-05-27 | 22.73 | 22.42 | -0.47 | -2.05% | 22.32 | 22.92 | 30366 | 6833 | 1.67% |
| 2025-05-26 | 22.64 | 22.89 | 0.37 | 1.64% | 22.54 | 22.94 | 24684 | 5634 | 1.35% |
| 2025-05-23 | 23.01 | 22.52 | -0.48 | -2.09% | 22.52 | 23.20 | 37144 | 8491 | 2.04% |
| 2025-05-22 | 23.05 | 23.00 | -0.05 | -0.22% | 22.91 | 23.40 | 28384 | 6575 | 1.56% |
| 2025-05-21 | 23.30 | 23.05 | -0.42 | -1.79% | 22.98 | 23.34 | 38068 | 8791 | 2.09% |
| 2025-05-20 | 23.30 | 23.47 | 0.31 | 1.34% | 23.00 | 23.49 | 32718 | 7626 | 1.79% |
| 2025-05-19 | 23.27 | 23.16 | -0.15 | -0.64% | 22.92 | 23.33 | 28354 | 6554 | 1.56% |
| 2025-05-16 | 23.33 | 23.31 | 0.01 | 0.04% | 23.10 | 23.62 | 29631 | 6946 | 1.63% |
| 2025-05-15 | 24.01 | 23.30 | -0.69 | -2.88% | 23.28 | 24.01 | 38064 | 8947 | 2.09% |
| 2025-05-14 | 24.21 | 23.99 | -0.04 | -0.17% | 23.78 | 24.35 | 48716 | 11719 | 2.67% |
| 2025-05-13 | 24.48 | 24.03 | -0.19 | -0.78% | 24.00 | 24.58 | 43207 | 10484 | 2.37% |
| 2025-05-12 | 23.92 | 24.22 | 0.58 | 2.45% | 23.83 | 24.55 | 62680 | 15153 | 3.44% |
| 2025-05-09 | 24.20 | 23.64 | -0.65 | -2.68% | 23.48 | 24.24 | 55491 | 13202 | 3.04% |
| 2025-05-08 | 24.04 | 24.29 | 0.19 | 0.79% | 23.86 | 24.49 | 55405 | 13437 | 3.04% |
| 2025-05-07 | 24.60 | 24.10 | -0.06 | -0.25% | 23.75 | 24.84 | 67407 | 16329 | 3.70% |
| 2025-05-06 | 23.83 | 24.16 | 0.68 | 2.90% | 23.83 | 24.50 | 69647 | 16873 | 3.82% |
| 2025-04-30 | 23.39 | 23.48 | 0.18 | 0.77% | 23.16 | 24.06 | 80073 | 18917 | 4.39% |
| 2025-04-29 | 22.89 | 23.30 | 0.40 | 1.75% | 22.71 | 23.35 | 45786 | 10581 | 2.51% |
| 2025-04-28 | 22.98 | 22.90 | -0.07 | -0.30% | 22.66 | 23.35 | 47779 | 10980 | 2.62% |
| 2025-04-25 | 23.00 | 22.97 | 0.11 | 0.48% | 22.49 | 23.31 | 43404 | 9965 | 2.38% |
| 2025-04-24 | 23.50 | 22.86 | -0.71 | -3.01% | 22.73 | 23.59 | 50059 | 11539 | 2.75% |