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 | 24.86 | 25.53 | 0.80 | 3.23% | 24.79 | 26.05 | 55948 | 14327 | 2.39% |
| 2025-07-31 | 25.00 | 24.73 | -0.37 | -1.47% | 24.69 | 25.09 | 31504 | 7842 | 1.34% |
| 2025-07-30 | 25.45 | 25.10 | -0.35 | -1.38% | 25.10 | 25.70 | 27427 | 6965 | 1.17% |
| 2025-07-29 | 25.44 | 25.45 | 0.01 | 0.04% | 25.01 | 25.50 | 31295 | 7912 | 1.33% |
| 2025-07-28 | 25.05 | 25.44 | 0.46 | 1.84% | 24.92 | 25.66 | 45191 | 11436 | 1.93% |
| 2025-07-25 | 25.40 | 24.98 | -0.32 | -1.26% | 24.95 | 25.70 | 37087 | 9355 | 1.58% |
| 2025-07-24 | 24.48 | 25.30 | 0.83 | 3.39% | 24.36 | 25.67 | 55776 | 13986 | 2.38% |
| 2025-07-23 | 24.90 | 24.47 | -0.31 | -1.25% | 24.38 | 25.02 | 43446 | 10713 | 1.85% |
| 2025-07-22 | 24.38 | 24.78 | 0.42 | 1.72% | 24.22 | 24.86 | 53045 | 13018 | 2.26% |
| 2025-07-21 | 23.98 | 24.36 | 0.29 | 1.20% | 23.98 | 24.37 | 27587 | 6690 | 1.18% |
| 2025-07-18 | 24.29 | 24.07 | -0.14 | -0.58% | 23.90 | 24.42 | 29092 | 6996 | 1.24% |
| 2025-07-17 | 24.11 | 24.21 | 0.24 | 1.00% | 23.88 | 24.29 | 22864 | 5526 | 0.97% |
| 2025-07-16 | 23.99 | 23.97 | 0.04 | 0.17% | 23.81 | 24.10 | 12107 | 2904 | 0.52% |
| 2025-07-15 | 24.21 | 23.93 | -0.39 | -1.60% | 23.86 | 24.38 | 18596 | 4469 | 0.79% |
| 2025-07-14 | 24.34 | 24.32 | 0.00 | 0.00% | 24.25 | 24.58 | 18411 | 4487 | 0.78% |
| 2025-07-11 | 24.45 | 24.32 | -0.15 | -0.61% | 24.21 | 24.45 | 19195 | 4665 | 0.82% |
| 2025-07-10 | 24.16 | 24.47 | 0.30 | 1.24% | 24.02 | 24.50 | 25069 | 6083 | 1.07% |
| 2025-07-09 | 24.65 | 24.17 | -0.47 | -1.91% | 24.14 | 24.79 | 26639 | 6499 | 1.14% |
| 2025-07-08 | 24.27 | 24.64 | 0.54 | 2.24% | 24.04 | 24.95 | 37792 | 9316 | 1.61% |
| 2025-07-07 | 23.90 | 24.10 | 0.13 | 0.54% | 23.78 | 24.17 | 15962 | 3826 | 0.68% |
| 2025-07-04 | 24.13 | 23.97 | -0.22 | -0.91% | 23.83 | 24.17 | 18165 | 4358 | 0.77% |
| 2025-07-03 | 24.03 | 24.19 | 0.19 | 0.79% | 23.93 | 24.24 | 20388 | 4912 | 0.87% |
| 2025-07-02 | 24.46 | 24.00 | -0.30 | -1.23% | 23.91 | 24.54 | 29527 | 7110 | 1.26% |
| 2025-07-01 | 24.90 | 24.30 | -0.64 | -2.57% | 24.16 | 24.94 | 32417 | 7910 | 1.38% |
| 2025-06-30 | 25.24 | 24.94 | -0.18 | -0.72% | 24.74 | 25.57 | 25506 | 6395 | 1.09% |
| 2025-06-27 | 25.01 | 25.12 | 0.24 | 0.96% | 24.77 | 25.23 | 25932 | 6475 | 1.11% |
| 2025-06-26 | 24.99 | 24.88 | -0.19 | -0.76% | 24.65 | 25.33 | 23019 | 5753 | 0.98% |
| 2025-06-25 | 24.90 | 25.07 | 0.17 | 0.68% | 24.61 | 25.10 | 23676 | 5887 | 1.01% |
| 2025-06-24 | 24.50 | 24.90 | 0.46 | 1.88% | 24.32 | 25.28 | 31161 | 7719 | 1.33% |
| 2025-06-23 | 24.47 | 24.44 | -0.38 | -1.53% | 24.28 | 25.00 | 26112 | 6412 | 1.11% |
| 2025-06-20 | 24.63 | 24.82 | -0.04 | -0.16% | 24.42 | 24.98 | 29633 | 7292 | 1.57% |
| 2025-06-19 | 25.00 | 24.86 | -0.40 | -1.58% | 24.70 | 25.50 | 32383 | 8090 | 1.72% |
| 2025-06-18 | 23.90 | 25.26 | 1.33 | 5.56% | 23.70 | 25.43 | 59142 | 14756 | 3.14% |
| 2025-06-17 | 24.14 | 23.93 | -0.39 | -1.60% | 23.81 | 24.54 | 34292 | 8260 | 1.82% |
| 2025-06-16 | 23.48 | 24.32 | 1.08 | 4.65% | 22.97 | 24.43 | 64178 | 15334 | 3.41% |
| 2025-06-13 | 23.80 | 23.84 | 0.03 | 0.13% | 23.53 | 24.01 | 26509 | 6311 | 1.41% |
| 2025-06-12 | 24.00 | 23.81 | -0.04 | -0.17% | 23.50 | 24.00 | 19505 | 4625 | 1.04% |
| 2025-06-11 | 23.66 | 23.85 | 0.33 | 1.40% | 23.53 | 23.98 | 17309 | 4125 | 0.92% |
| 2025-06-10 | 24.07 | 23.52 | -0.47 | -1.96% | 23.39 | 24.19 | 21650 | 5145 | 1.15% |
| 2025-06-09 | 24.02 | 23.99 | 0.09 | 0.38% | 23.85 | 24.12 | 11490 | 2754 | 0.61% |
| 2025-06-06 | 24.00 | 23.90 | -0.10 | -0.42% | 23.80 | 24.50 | 15234 | 3660 | 0.81% |
| 2025-06-05 | 23.80 | 24.00 | 0.23 | 0.97% | 23.60 | 24.16 | 18741 | 4489 | 1.00% |
| 2025-06-04 | 23.52 | 23.77 | 0.25 | 1.06% | 23.42 | 24.04 | 20650 | 4903 | 1.10% |
| 2025-06-03 | 23.40 | 23.52 | 0.04 | 0.17% | 23.05 | 23.57 | 21312 | 4957 | 1.13% |
| 2025-05-30 | 23.67 | 23.48 | -0.16 | -0.68% | 23.45 | 23.85 | 13425 | 3170 | 0.71% |
| 2025-05-29 | 23.25 | 23.64 | 0.38 | 1.63% | 23.22 | 23.70 | 16694 | 3929 | 0.89% |
| 2025-05-28 | 23.21 | 23.26 | 0.08 | 0.35% | 23.06 | 23.29 | 12542 | 2909 | 0.67% |
| 2025-05-27 | 23.57 | 23.18 | -0.26 | -1.11% | 23.08 | 23.57 | 12508 | 2902 | 0.66% |
| 2025-05-26 | 23.14 | 23.44 | 0.35 | 1.52% | 22.91 | 23.59 | 16393 | 3826 | 0.87% |
| 2025-05-23 | 23.35 | 23.09 | -0.22 | -0.94% | 23.06 | 23.46 | 16330 | 3802 | 0.87% |
| 2025-05-22 | 23.60 | 23.31 | -0.27 | -1.15% | 23.26 | 23.65 | 15630 | 3659 | 0.83% |
| 2025-05-21 | 23.48 | 23.58 | 0.09 | 0.38% | 23.39 | 23.68 | 13586 | 3193 | 0.72% |
| 2025-05-20 | 23.51 | 23.49 | -0.04 | -0.17% | 23.31 | 23.64 | 18833 | 4415 | 1.00% |
| 2025-05-19 | 23.65 | 23.53 | -0.07 | -0.30% | 23.34 | 23.65 | 12146 | 2854 | 0.65% |
| 2025-05-16 | 23.71 | 23.60 | -0.20 | -0.84% | 23.56 | 23.90 | 15283 | 3614 | 0.81% |
| 2025-05-15 | 24.01 | 23.80 | -0.23 | -0.96% | 23.75 | 24.06 | 13413 | 3200 | 0.71% |
| 2025-05-14 | 24.01 | 24.03 | -0.04 | -0.17% | 23.68 | 24.16 | 20025 | 4786 | 1.06% |
| 2025-05-13 | 24.09 | 24.07 | 0.19 | 0.80% | 23.98 | 24.37 | 18801 | 4538 | 1.00% |
| 2025-05-12 | 24.09 | 23.88 | 0.05 | 0.21% | 23.74 | 24.09 | 18921 | 4515 | 1.00% |
| 2025-05-09 | 23.88 | 23.83 | -0.02 | -0.08% | 23.66 | 23.95 | 16801 | 3996 | 0.89% |
| 2025-05-08 | 23.47 | 23.85 | 0.37 | 1.58% | 23.28 | 23.96 | 25712 | 6112 | 1.37% |
| 2025-05-07 | 23.29 | 23.48 | 0.46 | 2.00% | 23.13 | 23.75 | 25445 | 5946 | 1.35% |
| 2025-05-06 | 22.70 | 23.02 | 0.32 | 1.41% | 22.70 | 23.13 | 28092 | 6443 | 1.49% |
| 2025-04-30 | 22.66 | 22.70 | 0.04 | 0.18% | 22.60 | 23.08 | 22401 | 5098 | 1.19% |
| 2025-04-29 | 23.30 | 22.66 | -1.34 | -5.58% | 22.01 | 23.30 | 59216 | 13346 | 3.14% |
| 2025-04-28 | 24.20 | 24.00 | -0.20 | -0.83% | 23.93 | 24.53 | 28124 | 6818 | 1.49% |
| 2025-04-25 | 23.81 | 24.20 | 0.28 | 1.17% | 23.77 | 24.30 | 20336 | 4897 | 1.08% |
| 2025-04-24 | 23.84 | 23.92 | 0.10 | 0.42% | 23.75 | 24.26 | 23780 | 5707 | 1.26% |