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 | 24.18 | 24.81 | 0.42 | 1.72% | 24.18 | 25.29 | 23986 | 5947 | 1.67% |
| 2025-07-31 | 24.48 | 24.39 | -0.09 | -0.37% | 24.28 | 25.22 | 32033 | 7941 | 2.23% |
| 2025-07-30 | 24.80 | 24.48 | -0.57 | -2.28% | 24.32 | 25.05 | 26191 | 6462 | 1.82% |
| 2025-07-29 | 25.20 | 25.05 | 0.17 | 0.68% | 24.75 | 25.31 | 29268 | 7323 | 2.04% |
| 2025-07-28 | 23.50 | 24.88 | 1.12 | 4.71% | 23.50 | 25.66 | 57091 | 14156 | 3.97% |
| 2025-07-25 | 23.96 | 23.76 | -0.20 | -0.83% | 23.52 | 23.99 | 29148 | 6914 | 2.03% |
| 2025-07-24 | 23.21 | 23.96 | 0.65 | 2.79% | 23.21 | 24.64 | 58234 | 14056 | 4.05% |
| 2025-07-23 | 23.35 | 23.31 | -0.04 | -0.17% | 23.01 | 23.51 | 16174 | 3762 | 1.12% |
| 2025-07-22 | 23.10 | 23.35 | 0.16 | 0.69% | 23.02 | 23.63 | 16631 | 3886 | 1.16% |
| 2025-07-21 | 23.28 | 23.19 | -0.03 | -0.13% | 22.93 | 23.31 | 12740 | 2947 | 0.89% |
| 2025-07-18 | 22.83 | 23.22 | 0.31 | 1.35% | 22.79 | 23.43 | 12627 | 2926 | 0.88% |
| 2025-07-17 | 22.69 | 22.91 | 0.22 | 0.97% | 22.51 | 23.18 | 14987 | 3434 | 1.04% |
| 2025-07-16 | 22.92 | 22.69 | -0.01 | -0.04% | 22.49 | 22.97 | 9683 | 2206 | 0.67% |
| 2025-07-15 | 23.10 | 22.70 | -0.63 | -2.70% | 22.50 | 23.30 | 19252 | 4390 | 1.34% |
| 2025-07-14 | 22.57 | 23.33 | 0.67 | 2.96% | 22.42 | 23.38 | 24190 | 5587 | 1.68% |
| 2025-07-11 | 22.49 | 22.66 | 0.15 | 0.67% | 22.20 | 22.82 | 17934 | 4042 | 1.25% |
| 2025-07-10 | 22.57 | 22.51 | -0.18 | -0.79% | 22.37 | 22.78 | 15909 | 3581 | 1.11% |
| 2025-07-09 | 23.40 | 22.69 | -0.74 | -3.16% | 22.57 | 23.40 | 22379 | 5114 | 1.56% |
| 2025-07-08 | 22.40 | 23.43 | 0.99 | 4.41% | 22.25 | 23.73 | 41509 | 9618 | 2.89% |
| 2025-07-07 | 22.51 | 22.44 | -0.04 | -0.18% | 22.21 | 22.55 | 11743 | 2628 | 0.82% |
| 2025-07-04 | 23.02 | 22.48 | -0.44 | -1.92% | 22.38 | 23.02 | 14964 | 3377 | 1.04% |
| 2025-07-03 | 22.99 | 22.92 | -0.07 | -0.30% | 22.79 | 23.08 | 14719 | 3375 | 1.02% |
| 2025-07-02 | 23.24 | 22.99 | -0.25 | -1.08% | 22.77 | 23.29 | 14460 | 3316 | 1.01% |
| 2025-07-01 | 23.30 | 23.24 | -0.06 | -0.26% | 22.88 | 23.31 | 17847 | 4120 | 1.24% |
| 2025-06-30 | 23.10 | 23.30 | 0.20 | 0.87% | 22.90 | 23.35 | 17164 | 3976 | 1.19% |
| 2025-06-27 | 23.29 | 23.10 | 0.05 | 0.22% | 22.84 | 23.29 | 17280 | 3979 | 1.20% |
| 2025-06-26 | 23.78 | 23.05 | -0.73 | -3.07% | 22.90 | 23.78 | 37686 | 8756 | 2.62% |
| 2025-06-25 | 23.17 | 23.78 | 0.20 | 0.85% | 23.17 | 23.98 | 22808 | 5388 | 1.59% |
| 2025-06-24 | 23.55 | 23.58 | 0.02 | 0.08% | 23.38 | 23.84 | 16066 | 3787 | 1.12% |
| 2025-06-23 | 23.30 | 23.56 | 0.20 | 0.86% | 23.10 | 23.68 | 13446 | 3154 | 0.94% |
| 2025-06-20 | 23.38 | 23.36 | -0.04 | -0.17% | 23.11 | 23.70 | 14296 | 3354 | 0.99% |
| 2025-06-19 | 23.64 | 23.40 | -0.29 | -1.22% | 23.18 | 23.68 | 13278 | 3115 | 0.92% |
| 2025-06-18 | 24.02 | 23.69 | -0.43 | -1.78% | 23.40 | 24.06 | 20482 | 4852 | 1.42% |
| 2025-06-17 | 25.47 | 24.12 | -0.57 | -2.31% | 23.99 | 25.50 | 31531 | 7681 | 2.19% |
| 2025-06-16 | 23.90 | 24.69 | 0.79 | 3.31% | 23.55 | 25.59 | 55234 | 13716 | 3.84% |
| 2025-06-13 | 22.88 | 23.90 | 0.86 | 3.73% | 22.80 | 24.18 | 45733 | 10830 | 3.18% |
| 2025-06-12 | 22.62 | 23.04 | 0.55 | 2.45% | 22.36 | 23.30 | 27462 | 6309 | 1.91% |
| 2025-06-11 | 22.08 | 22.49 | 0.25 | 1.12% | 22.08 | 22.82 | 17387 | 3922 | 1.21% |
| 2025-06-10 | 22.77 | 22.24 | -0.31 | -1.37% | 22.08 | 22.78 | 11282 | 2526 | 0.78% |
| 2025-06-09 | 22.50 | 22.55 | 0.30 | 1.35% | 22.20 | 22.77 | 15287 | 3437 | 1.06% |
| 2025-06-06 | 22.50 | 22.25 | 0.25 | 1.14% | 21.87 | 22.50 | 11809 | 2614 | 0.82% |
| 2025-06-05 | 26.59 | 26.65 | 0.18 | 0.68% | 26.29 | 26.85 | 6166 | 1636 | 0.51% |
| 2025-06-04 | 26.47 | 26.47 | 0.09 | 0.34% | 26.29 | 26.87 | 6755 | 1795 | 0.56% |
| 2025-06-03 | 26.62 | 26.38 | -0.32 | -1.20% | 26.22 | 27.10 | 8021 | 2128 | 0.67% |
| 2025-05-30 | 26.76 | 26.70 | -0.13 | -0.48% | 26.62 | 27.07 | 9694 | 2598 | 0.81% |
| 2025-05-29 | 26.48 | 26.83 | 0.57 | 2.17% | 26.06 | 26.95 | 16633 | 4427 | 1.39% |
| 2025-05-28 | 24.91 | 26.26 | 1.30 | 5.21% | 24.91 | 26.66 | 22325 | 5812 | 1.86% |
| 2025-05-27 | 25.35 | 24.96 | -0.42 | -1.65% | 24.90 | 25.53 | 8453 | 2119 | 0.71% |
| 2025-05-26 | 25.15 | 25.38 | 0.08 | 0.32% | 25.10 | 25.55 | 6982 | 1768 | 0.58% |
| 2025-05-23 | 25.18 | 25.30 | 0.12 | 0.48% | 25.05 | 26.06 | 11740 | 3009 | 0.98% |
| 2025-05-22 | 25.44 | 25.18 | -0.33 | -1.29% | 25.07 | 25.60 | 7335 | 1854 | 0.61% |
| 2025-05-21 | 25.87 | 25.51 | -0.37 | -1.43% | 25.15 | 25.87 | 9037 | 2299 | 0.75% |
| 2025-05-20 | 26.04 | 25.88 | -0.20 | -0.77% | 25.72 | 26.06 | 7764 | 2009 | 0.65% |
| 2025-05-19 | 26.36 | 26.08 | -0.11 | -0.42% | 25.97 | 26.36 | 5548 | 1451 | 0.46% |
| 2025-05-16 | 25.80 | 26.19 | 0.39 | 1.51% | 25.59 | 26.48 | 8228 | 2156 | 0.69% |
| 2025-05-15 | 26.01 | 25.80 | -0.36 | -1.38% | 25.66 | 26.23 | 7595 | 1964 | 0.63% |
| 2025-05-14 | 26.77 | 26.16 | -0.43 | -1.62% | 26.00 | 26.77 | 8480 | 2228 | 0.71% |
| 2025-05-13 | 27.07 | 26.59 | -0.32 | -1.19% | 26.46 | 27.22 | 13452 | 3609 | 1.12% |
| 2025-05-12 | 26.60 | 26.91 | 0.31 | 1.17% | 26.46 | 27.10 | 13894 | 3728 | 1.16% |
| 2025-05-09 | 26.36 | 26.60 | 0.42 | 1.60% | 25.46 | 26.68 | 20170 | 5265 | 1.68% |
| 2025-05-08 | 26.70 | 26.18 | -0.29 | -1.10% | 25.80 | 26.95 | 20535 | 5426 | 1.71% |
| 2025-05-07 | 25.29 | 26.47 | 1.42 | 5.67% | 25.11 | 27.06 | 28980 | 7581 | 2.42% |
| 2025-05-06 | 24.10 | 25.05 | 0.95 | 3.94% | 24.10 | 25.05 | 10512 | 2602 | 0.88% |
| 2025-04-30 | 23.80 | 24.10 | 0.28 | 1.18% | 23.75 | 24.37 | 9177 | 2209 | 0.77% |
| 2025-04-29 | 22.91 | 23.82 | 0.82 | 3.57% | 22.91 | 24.17 | 8285 | 1969 | 0.69% |
| 2025-04-28 | 23.49 | 23.00 | -0.26 | -1.12% | 22.82 | 23.49 | 7450 | 1714 | 0.62% |
| 2025-04-25 | 23.51 | 23.26 | -0.41 | -1.73% | 22.90 | 23.78 | 8922 | 2068 | 0.74% |
| 2025-04-24 | 23.93 | 23.67 | -0.25 | -1.05% | 23.40 | 24.15 | 5595 | 1324 | 0.47% |