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 | 24.04 | 24.27 | 0.37 | 1.55% | 23.81 | 24.35 | 13348 | 3223 | 1.54% |
| 2025-07-31 | 24.35 | 23.90 | -0.37 | -1.52% | 23.70 | 24.74 | 16831 | 4075 | 1.94% |
| 2025-07-30 | 24.84 | 24.27 | -0.57 | -2.29% | 24.10 | 24.94 | 11780 | 2876 | 1.36% |
| 2025-07-29 | 24.67 | 24.84 | 0.22 | 0.89% | 24.20 | 24.85 | 11177 | 2741 | 1.29% |
| 2025-07-28 | 24.48 | 24.62 | 0.19 | 0.78% | 24.35 | 24.80 | 9700 | 2387 | 1.12% |
| 2025-07-25 | 24.22 | 24.43 | 0.27 | 1.12% | 23.88 | 24.47 | 13757 | 3323 | 1.59% |
| 2025-07-24 | 23.79 | 24.16 | 0.39 | 1.64% | 23.51 | 24.25 | 14156 | 3403 | 1.63% |
| 2025-07-23 | 24.17 | 23.77 | -0.43 | -1.78% | 23.64 | 24.20 | 13396 | 3198 | 1.55% |
| 2025-07-22 | 24.56 | 24.20 | -0.36 | -1.47% | 24.06 | 24.69 | 14921 | 3620 | 1.72% |
| 2025-07-21 | 24.07 | 24.56 | 0.66 | 2.76% | 23.81 | 24.56 | 20231 | 4902 | 2.34% |
| 2025-07-18 | 23.94 | 23.90 | 0.03 | 0.13% | 23.40 | 24.16 | 12673 | 2997 | 1.46% |
| 2025-07-17 | 23.63 | 23.87 | 0.33 | 1.40% | 23.36 | 23.96 | 13379 | 3173 | 1.55% |
| 2025-07-16 | 23.00 | 23.54 | 0.44 | 1.90% | 23.00 | 23.83 | 15527 | 3656 | 1.79% |
| 2025-07-15 | 23.50 | 23.10 | -0.40 | -1.70% | 22.88 | 23.50 | 15787 | 3652 | 1.82% |
| 2025-07-14 | 22.83 | 23.50 | 0.67 | 2.93% | 22.54 | 23.54 | 17402 | 4040 | 2.01% |
| 2025-07-11 | 22.79 | 22.83 | 0.17 | 0.75% | 22.39 | 23.06 | 13719 | 3118 | 1.58% |
| 2025-07-10 | 22.62 | 22.66 | -0.19 | -0.83% | 22.42 | 22.96 | 11961 | 2710 | 1.38% |
| 2025-07-09 | 22.95 | 22.85 | 0.10 | 0.44% | 22.65 | 23.42 | 20682 | 4777 | 2.39% |
| 2025-07-08 | 22.66 | 22.75 | 0.15 | 0.66% | 22.42 | 22.83 | 9337 | 2114 | 1.08% |
| 2025-07-07 | 22.35 | 22.60 | 0.36 | 1.62% | 22.11 | 22.66 | 8988 | 2008 | 1.04% |
| 2025-07-04 | 22.78 | 22.24 | -0.46 | -2.03% | 22.22 | 22.78 | 9405 | 2106 | 1.09% |
| 2025-07-03 | 22.75 | 22.70 | 0.05 | 0.22% | 22.50 | 22.88 | 10001 | 2267 | 1.15% |
| 2025-07-02 | 23.12 | 22.65 | -0.33 | -1.44% | 22.51 | 23.15 | 10072 | 2284 | 1.16% |
| 2025-07-01 | 22.71 | 22.98 | 0.30 | 1.32% | 22.62 | 23.22 | 17034 | 3902 | 1.97% |
| 2025-06-30 | 22.51 | 22.68 | 0.33 | 1.48% | 22.42 | 22.86 | 13004 | 2952 | 1.50% |
| 2025-06-27 | 22.36 | 22.35 | 0.07 | 0.31% | 22.20 | 22.61 | 7857 | 1758 | 0.91% |
| 2025-06-26 | 22.51 | 22.28 | -0.23 | -1.02% | 22.15 | 22.68 | 10428 | 2337 | 1.20% |
| 2025-06-25 | 22.36 | 22.51 | 0.26 | 1.17% | 22.12 | 22.78 | 16174 | 3634 | 1.87% |
| 2025-06-24 | 21.55 | 22.25 | 0.93 | 4.36% | 21.31 | 22.36 | 17434 | 3844 | 2.01% |
| 2025-06-23 | 21.10 | 21.32 | 0.01 | 0.05% | 21.09 | 21.60 | 18596 | 3951 | 2.15% |
| 2025-06-20 | 21.48 | 21.31 | -0.17 | -0.79% | 21.16 | 21.85 | 8929 | 1912 | 1.03% |
| 2025-06-19 | 21.89 | 21.48 | -0.57 | -2.59% | 21.40 | 22.45 | 14060 | 3076 | 1.62% |
| 2025-06-18 | 22.27 | 22.05 | -0.07 | -0.32% | 21.88 | 22.27 | 10178 | 2240 | 1.18% |
| 2025-06-17 | 22.39 | 22.12 | -0.27 | -1.21% | 21.88 | 22.52 | 17100 | 3765 | 1.97% |
| 2025-06-16 | 22.30 | 22.39 | 0.23 | 1.04% | 22.09 | 22.97 | 15869 | 3582 | 1.83% |
| 2025-06-13 | 22.72 | 22.16 | -0.62 | -2.72% | 22.11 | 22.92 | 13779 | 3088 | 1.59% |
| 2025-06-12 | 22.68 | 22.78 | 0.17 | 0.75% | 22.40 | 22.98 | 12988 | 2960 | 1.50% |
| 2025-06-11 | 22.44 | 22.61 | 0.20 | 0.89% | 22.44 | 22.95 | 12003 | 2715 | 1.39% |
| 2025-06-10 | 23.21 | 22.41 | -0.63 | -2.73% | 22.03 | 23.21 | 20027 | 4498 | 2.31% |
| 2025-06-09 | 23.00 | 23.04 | 0.13 | 0.57% | 22.88 | 23.38 | 18465 | 4258 | 2.13% |
| 2025-06-06 | 22.60 | 22.91 | 0.30 | 1.33% | 22.50 | 22.95 | 17676 | 4014 | 2.04% |
| 2025-06-05 | 23.40 | 22.76 | -0.40 | -1.73% | 22.65 | 23.58 | 37062 | 8495 | 4.28% |
| 2025-06-04 | 23.67 | 23.16 | -0.51 | -2.15% | 23.15 | 24.37 | 27257 | 6432 | 3.15% |
| 2025-06-03 | 24.02 | 23.67 | 0.00 | 0.00% | 23.19 | 24.09 | 21699 | 5131 | 2.51% |
| 2025-05-30 | 24.23 | 23.67 | -0.76 | -3.11% | 23.67 | 24.26 | 19737 | 4720 | 2.28% |
| 2025-05-29 | 23.80 | 24.43 | 0.74 | 3.12% | 23.58 | 25.88 | 42239 | 10464 | 4.88% |
| 2025-05-28 | 24.50 | 23.69 | -0.48 | -1.99% | 23.46 | 24.76 | 25752 | 6146 | 2.97% |
| 2025-05-27 | 24.26 | 24.17 | -0.55 | -2.22% | 23.93 | 24.78 | 24363 | 5896 | 2.81% |
| 2025-05-26 | 24.86 | 24.72 | -0.34 | -1.36% | 24.20 | 24.88 | 20437 | 4999 | 2.36% |
| 2025-05-23 | 25.20 | 25.06 | -0.40 | -1.57% | 24.45 | 25.49 | 35825 | 8966 | 4.14% |
| 2025-05-22 | 26.36 | 25.46 | -0.94 | -3.56% | 25.18 | 26.48 | 34587 | 8911 | 3.99% |
| 2025-05-21 | 27.16 | 26.40 | -1.18 | -4.28% | 25.62 | 27.45 | 67555 | 17745 | 7.80% |
| 2025-05-20 | 24.13 | 27.58 | 2.85 | 11.52% | 23.73 | 27.99 | 98229 | 25663 | 11.34% |
| 2025-05-19 | 23.53 | 24.73 | 1.21 | 5.14% | 23.31 | 25.43 | 76052 | 18655 | 8.78% |
| 2025-05-16 | 21.06 | 23.52 | 2.37 | 11.21% | 21.06 | 24.13 | 74423 | 17047 | 8.59% |
| 2025-05-15 | 21.78 | 21.15 | -0.28 | -1.31% | 20.93 | 21.78 | 11889 | 2518 | 1.37% |
| 2025-05-14 | 21.80 | 21.43 | -0.26 | -1.20% | 21.28 | 21.93 | 14308 | 3078 | 1.65% |
| 2025-05-13 | 22.36 | 21.69 | -0.21 | -0.96% | 21.66 | 22.36 | 16871 | 3709 | 1.95% |
| 2025-05-12 | 21.79 | 21.90 | 0.37 | 1.72% | 21.58 | 22.10 | 20493 | 4474 | 2.37% |
| 2025-05-09 | 22.30 | 21.53 | -0.77 | -3.45% | 21.30 | 22.30 | 27022 | 5844 | 3.12% |
| 2025-05-08 | 23.16 | 22.30 | -0.41 | -1.81% | 21.96 | 23.20 | 47549 | 10649 | 5.49% |
| 2025-05-07 | 22.35 | 22.71 | 0.92 | 4.22% | 21.91 | 23.20 | 62548 | 14149 | 7.22% |
| 2025-05-06 | 20.10 | 21.79 | 1.88 | 9.44% | 20.02 | 22.64 | 46180 | 9889 | 5.33% |
| 2025-04-30 | 19.30 | 19.91 | 0.66 | 3.43% | 19.10 | 20.14 | 22210 | 4387 | 2.56% |
| 2025-04-29 | 18.71 | 19.25 | 0.54 | 2.89% | 18.61 | 19.50 | 18063 | 3469 | 2.09% |
| 2025-04-28 | 18.98 | 18.71 | -0.27 | -1.42% | 18.41 | 18.98 | 13357 | 2489 | 1.54% |
| 2025-04-25 | 18.85 | 18.98 | 0.13 | 0.69% | 18.69 | 19.09 | 10945 | 2069 | 1.26% |
| 2025-04-24 | 19.18 | 18.85 | -0.39 | -2.03% | 18.65 | 19.24 | 14103 | 2673 | 1.63% |