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 | 25.55 | 25.40 | -0.28 | -1.09% | 25.25 | 25.89 | 20441 | 5209 | 1.59% |
| 2025-07-31 | 26.34 | 25.68 | -0.71 | -2.69% | 25.53 | 27.05 | 36956 | 9709 | 2.87% |
| 2025-07-30 | 25.52 | 26.39 | 0.76 | 2.97% | 25.20 | 26.60 | 37028 | 9589 | 2.87% |
| 2025-07-29 | 25.70 | 25.63 | -0.16 | -0.62% | 25.45 | 25.93 | 23487 | 6023 | 1.82% |
| 2025-07-28 | 24.90 | 25.79 | 1.01 | 4.08% | 24.67 | 26.40 | 40378 | 10377 | 3.13% |
| 2025-07-25 | 24.76 | 24.78 | 0.30 | 1.23% | 24.23 | 24.87 | 16239 | 3983 | 1.26% |
| 2025-07-24 | 24.61 | 24.48 | -0.04 | -0.16% | 24.21 | 24.80 | 14666 | 3606 | 1.14% |
| 2025-07-23 | 24.18 | 24.52 | 0.05 | 0.20% | 23.98 | 25.06 | 16281 | 3970 | 1.26% |
| 2025-07-22 | 24.53 | 24.47 | -0.04 | -0.16% | 24.27 | 24.70 | 12076 | 2954 | 0.94% |
| 2025-07-21 | 24.45 | 24.51 | 0.10 | 0.41% | 24.36 | 24.75 | 11429 | 2800 | 0.89% |
| 2025-07-18 | 24.88 | 24.41 | -0.45 | -1.81% | 24.40 | 25.02 | 24529 | 6053 | 1.90% |
| 2025-07-17 | 23.46 | 24.86 | 1.22 | 5.16% | 23.40 | 25.13 | 39904 | 9794 | 3.10% |
| 2025-07-16 | 23.52 | 23.64 | 0.36 | 1.55% | 23.14 | 23.95 | 10493 | 2478 | 0.81% |
| 2025-07-15 | 23.60 | 23.28 | -0.27 | -1.15% | 23.11 | 24.08 | 11992 | 2823 | 0.93% |
| 2025-07-14 | 23.44 | 23.55 | 0.17 | 0.73% | 23.38 | 23.69 | 9412 | 2217 | 0.73% |
| 2025-07-11 | 23.38 | 23.38 | 0.00 | 0.00% | 23.03 | 23.50 | 9480 | 2205 | 0.74% |
| 2025-07-10 | 23.24 | 23.38 | 0.00 | 0.00% | 23.15 | 23.48 | 7348 | 1710 | 0.57% |
| 2025-07-09 | 23.39 | 23.38 | 0.05 | 0.21% | 23.17 | 23.43 | 12230 | 2848 | 0.95% |
| 2025-07-08 | 23.09 | 23.33 | 0.22 | 0.95% | 23.00 | 23.35 | 13944 | 3237 | 1.08% |
| 2025-07-07 | 22.70 | 23.11 | 0.31 | 1.36% | 22.60 | 23.13 | 9604 | 2196 | 0.75% |
| 2025-07-04 | 23.05 | 22.80 | -0.26 | -1.13% | 22.65 | 23.08 | 10419 | 2377 | 0.81% |
| 2025-07-03 | 22.82 | 23.06 | 0.23 | 1.01% | 22.65 | 23.07 | 11529 | 2636 | 0.89% |
| 2025-07-02 | 23.15 | 22.83 | -0.25 | -1.08% | 22.56 | 23.15 | 12486 | 2839 | 0.97% |
| 2025-07-01 | 23.46 | 23.08 | 0.01 | 0.04% | 22.88 | 23.46 | 18212 | 4214 | 1.41% |
| 2025-06-30 | 22.94 | 23.07 | 0.29 | 1.27% | 22.77 | 23.08 | 16458 | 3776 | 1.28% |
| 2025-06-27 | 22.50 | 22.78 | 0.47 | 2.11% | 22.31 | 23.16 | 20094 | 4569 | 1.56% |
| 2025-06-26 | 22.52 | 22.31 | -0.15 | -0.67% | 22.28 | 22.69 | 13842 | 3109 | 1.07% |
| 2025-06-25 | 22.21 | 22.46 | -0.05 | -0.22% | 22.00 | 22.54 | 20568 | 4570 | 1.60% |
| 2025-06-24 | 22.30 | 22.51 | 0.42 | 1.90% | 22.09 | 22.52 | 18229 | 4073 | 1.41% |
| 2025-06-23 | 21.50 | 22.09 | 0.44 | 2.03% | 21.45 | 22.15 | 9602 | 2110 | 0.74% |
| 2025-06-20 | 21.76 | 21.65 | -0.09 | -0.41% | 21.60 | 22.20 | 6999 | 1528 | 0.54% |
| 2025-06-19 | 22.20 | 21.74 | -0.38 | -1.72% | 21.63 | 22.34 | 9553 | 2101 | 0.74% |
| 2025-06-18 | 21.55 | 22.12 | 0.32 | 1.47% | 21.55 | 22.29 | 10641 | 2336 | 0.83% |
| 2025-06-17 | 21.76 | 21.80 | 0.03 | 0.14% | 21.62 | 21.93 | 6409 | 1392 | 0.50% |
| 2025-06-16 | 21.51 | 21.77 | 0.38 | 1.78% | 21.35 | 21.97 | 6558 | 1426 | 0.51% |
| 2025-06-13 | 21.62 | 21.39 | -0.38 | -1.75% | 21.36 | 21.83 | 8069 | 1736 | 0.63% |
| 2025-06-12 | 21.70 | 21.77 | -0.04 | -0.18% | 21.61 | 21.88 | 6726 | 1463 | 0.52% |
| 2025-06-11 | 21.59 | 21.81 | 0.22 | 1.02% | 21.50 | 21.98 | 8731 | 1906 | 0.68% |
| 2025-06-10 | 21.90 | 21.59 | -0.30 | -1.37% | 21.31 | 22.09 | 10378 | 2248 | 0.81% |
| 2025-06-09 | 21.94 | 22.12 | 0.04 | 0.18% | 21.94 | 22.28 | 11140 | 2464 | 0.86% |
| 2025-06-06 | 21.78 | 22.08 | 0.13 | 0.59% | 21.68 | 22.12 | 8369 | 1827 | 0.65% |
| 2025-06-05 | 21.69 | 21.95 | 0.29 | 1.34% | 21.51 | 22.06 | 9628 | 2099 | 0.75% |
| 2025-06-04 | 21.54 | 21.66 | 0.05 | 0.23% | 21.53 | 21.89 | 5419 | 1176 | 0.42% |
| 2025-06-03 | 21.50 | 21.61 | 0.16 | 0.75% | 21.30 | 21.97 | 8276 | 1794 | 0.64% |
| 2025-05-30 | 21.89 | 21.45 | -0.55 | -2.50% | 21.30 | 21.90 | 9933 | 2138 | 0.77% |
| 2025-05-29 | 21.50 | 22.00 | 0.50 | 2.33% | 21.47 | 22.02 | 13490 | 2941 | 1.05% |
| 2025-05-28 | 21.76 | 21.50 | -0.15 | -0.69% | 21.47 | 21.94 | 5546 | 1198 | 0.43% |
| 2025-05-27 | 21.67 | 21.65 | -0.12 | -0.55% | 21.41 | 21.89 | 7448 | 1606 | 0.58% |
| 2025-05-26 | 21.70 | 21.77 | 0.13 | 0.60% | 21.48 | 21.94 | 6615 | 1440 | 0.51% |
| 2025-05-23 | 22.08 | 21.64 | -0.41 | -1.86% | 21.64 | 22.25 | 9662 | 2120 | 0.75% |
| 2025-05-22 | 22.45 | 22.05 | -0.37 | -1.65% | 22.05 | 23.06 | 12423 | 2786 | 0.96% |
| 2025-05-21 | 22.89 | 22.42 | -0.48 | -2.10% | 22.23 | 22.89 | 11245 | 2528 | 0.87% |
| 2025-05-20 | 22.68 | 22.90 | 0.40 | 1.78% | 22.36 | 23.09 | 13463 | 3068 | 1.04% |
| 2025-05-19 | 22.65 | 22.50 | 0.03 | 0.13% | 22.16 | 22.74 | 11304 | 2539 | 0.88% |
| 2025-05-16 | 22.47 | 22.47 | 0.01 | 0.04% | 22.40 | 22.81 | 9149 | 2066 | 0.71% |
| 2025-05-15 | 22.81 | 22.46 | -0.27 | -1.19% | 22.40 | 22.82 | 8765 | 1975 | 0.68% |
| 2025-05-14 | 23.39 | 22.73 | -0.66 | -2.82% | 22.64 | 23.50 | 18281 | 4181 | 1.42% |
| 2025-05-13 | 24.07 | 23.39 | -0.66 | -2.74% | 23.25 | 24.12 | 16250 | 3828 | 1.26% |
| 2025-05-12 | 23.63 | 24.05 | 0.56 | 2.38% | 23.50 | 24.20 | 17951 | 4288 | 1.39% |
| 2025-05-09 | 23.70 | 23.49 | -0.19 | -0.80% | 23.07 | 23.95 | 12382 | 2884 | 0.96% |
| 2025-05-08 | 23.75 | 23.68 | -0.07 | -0.29% | 23.46 | 23.91 | 12541 | 2966 | 0.97% |
| 2025-05-07 | 23.81 | 23.75 | 0.02 | 0.08% | 23.33 | 24.32 | 16116 | 3836 | 1.25% |
| 2025-05-06 | 23.13 | 23.73 | 0.56 | 2.42% | 23.13 | 23.84 | 14091 | 3319 | 1.09% |
| 2025-04-30 | 22.50 | 23.17 | 0.50 | 2.21% | 22.50 | 23.43 | 15492 | 3570 | 1.20% |
| 2025-04-29 | 22.16 | 22.67 | 0.18 | 0.80% | 22.04 | 22.86 | 20662 | 4634 | 1.60% |
| 2025-04-28 | 22.60 | 22.49 | -0.74 | -3.19% | 21.31 | 22.62 | 30585 | 6735 | 2.37% |
| 2025-04-25 | 22.66 | 23.23 | 0.31 | 1.35% | 22.22 | 23.31 | 18072 | 4118 | 1.40% |
| 2025-04-24 | 23.21 | 22.92 | -0.52 | -2.22% | 22.65 | 23.36 | 17587 | 4042 | 1.36% |