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 | 24.100 | 24.090 | 0.060 | 0.25% | 23.900 | 24.380 | 6414 | 1544 | 1.93% |
| 2025-07-31 | 24.430 | 24.030 | -0.400 | -1.64% | 23.920 | 24.770 | 8390 | 2040 | 2.53% |
| 2025-07-30 | 24.980 | 24.430 | -0.320 | -1.29% | 24.110 | 24.980 | 10766 | 2635 | 3.24% |
| 2025-07-29 | 25.530 | 24.750 | -0.600 | -2.37% | 24.570 | 25.650 | 20022 | 4961 | 6.03% |
| 2025-07-28 | 24.980 | 25.350 | 0.400 | 1.60% | 24.730 | 25.560 | 23210 | 5857 | 6.99% |
| 2025-07-25 | 25.080 | 24.950 | -0.090 | -0.36% | 24.730 | 25.350 | 12786 | 3197 | 3.85% |
| 2025-07-24 | 24.670 | 25.040 | 0.440 | 1.79% | 24.460 | 25.250 | 14500 | 3614 | 4.37% |
| 2025-07-23 | 25.250 | 24.600 | -0.650 | -2.57% | 24.520 | 25.480 | 18654 | 4658 | 5.62% |
| 2025-07-22 | 24.920 | 25.250 | 0.320 | 1.28% | 24.710 | 25.360 | 17263 | 4319 | 5.20% |
| 2025-07-21 | 24.530 | 24.930 | 0.580 | 2.38% | 24.500 | 25.110 | 18595 | 4634 | 5.60% |
| 2025-07-18 | 24.750 | 24.350 | -0.300 | -1.22% | 24.310 | 24.800 | 10540 | 2579 | 3.18% |
| 2025-07-17 | 24.790 | 24.650 | -0.070 | -0.28% | 24.500 | 24.840 | 10449 | 2573 | 3.15% |
| 2025-07-16 | 24.370 | 24.720 | 0.330 | 1.35% | 24.250 | 25.020 | 14747 | 3641 | 4.44% |
| 2025-07-15 | 24.850 | 24.390 | -0.370 | -1.49% | 24.180 | 24.850 | 11447 | 2796 | 3.45% |
| 2025-07-14 | 24.770 | 24.760 | 0.170 | 0.69% | 24.600 | 25.080 | 16385 | 4067 | 4.94% |
| 2025-07-11 | 24.400 | 24.590 | 0.190 | 0.78% | 24.000 | 24.700 | 12746 | 3103 | 3.84% |
| 2025-07-10 | 24.620 | 24.400 | -0.220 | -0.89% | 24.150 | 24.660 | 9355 | 2282 | 2.82% |
| 2025-07-09 | 24.360 | 24.620 | 0.230 | 0.94% | 24.280 | 25.140 | 16254 | 4013 | 4.90% |
| 2025-07-08 | 24.160 | 24.390 | 0.370 | 1.54% | 23.960 | 24.500 | 12423 | 3017 | 3.74% |
| 2025-07-07 | 24.000 | 24.020 | 0.020 | 0.08% | 23.760 | 24.200 | 8861 | 2122 | 2.67% |
| 2025-07-04 | 24.770 | 24.000 | -0.700 | -2.83% | 23.980 | 24.790 | 14340 | 3477 | 4.32% |
| 2025-07-03 | 24.690 | 24.700 | 0.050 | 0.20% | 24.420 | 24.840 | 7253 | 1787 | 2.19% |
| 2025-07-02 | 25.300 | 24.650 | -0.600 | -2.38% | 24.390 | 25.300 | 15032 | 3727 | 4.53% |
| 2025-07-01 | 25.200 | 25.250 | -0.150 | -0.59% | 24.870 | 25.490 | 18277 | 4607 | 5.51% |
| 2025-06-30 | 25.500 | 25.400 | 0.250 | 0.99% | 25.050 | 25.500 | 19205 | 4853 | 5.79% |
| 2025-06-27 | 25.420 | 25.150 | 0.220 | 0.88% | 25.070 | 25.940 | 17886 | 4532 | 5.39% |
| 2025-06-26 | 25.280 | 24.930 | -0.470 | -1.85% | 24.890 | 25.720 | 28320 | 7162 | 8.53% |
| 2025-06-25 | 25.900 | 25.400 | -0.130 | -0.51% | 24.820 | 25.900 | 30627 | 7731 | 9.23% |
| 2025-06-24 | 24.500 | 25.530 | 1.750 | 7.36% | 24.260 | 26.100 | 51350 | 13041 | 15.47% |
| 2025-06-23 | 23.020 | 23.780 | 0.340 | 1.45% | 23.010 | 23.850 | 10112 | 2374 | 3.05% |
| 2025-06-20 | 23.720 | 23.440 | -0.280 | -1.18% | 23.410 | 24.180 | 11159 | 2649 | 3.36% |
| 2025-06-19 | 24.350 | 23.720 | -0.840 | -3.42% | 23.720 | 25.000 | 16214 | 3934 | 4.89% |
| 2025-06-18 | 24.880 | 24.650 | -0.130 | -0.52% | 23.980 | 24.910 | 17975 | 4382 | 5.42% |
| 2025-06-17 | 25.400 | 24.780 | -0.620 | -2.44% | 24.730 | 25.480 | 16203 | 4050 | 4.88% |
| 2025-06-16 | 25.290 | 25.400 | 0.010 | 0.04% | 24.900 | 25.400 | 20418 | 5135 | 6.15% |
| 2025-06-13 | 26.180 | 25.390 | -1.340 | -5.01% | 25.330 | 26.700 | 30513 | 7881 | 9.20% |
| 2025-06-12 | 26.030 | 26.730 | 0.500 | 1.91% | 25.230 | 27.290 | 50572 | 13294 | 15.24% |
| 2025-06-11 | 25.330 | 26.230 | 1.280 | 5.13% | 25.300 | 26.600 | 53378 | 13927 | 16.09% |
| 2025-06-10 | 25.300 | 24.950 | -0.320 | -1.27% | 24.330 | 25.550 | 19339 | 4829 | 5.83% |
| 2025-06-09 | 25.380 | 25.270 | 0.070 | 0.28% | 24.880 | 25.380 | 18034 | 4533 | 5.43% |
| 2025-06-06 | 25.800 | 25.200 | -0.380 | -1.49% | 25.050 | 25.800 | 18005 | 4551 | 5.43% |
| 2025-06-05 | 25.900 | 25.580 | -0.410 | -1.58% | 25.150 | 25.970 | 21875 | 5578 | 6.59% |
| 2025-06-04 | 26.180 | 25.990 | 0.000 | 0.00% | 25.250 | 26.390 | 27502 | 7057 | 8.29% |
| 2025-06-03 | 25.220 | 25.990 | -0.690 | -2.59% | 25.220 | 26.500 | 33261 | 8633 | 10.02% |
| 2025-05-30 | 25.730 | 26.680 | 1.680 | 6.72% | 24.990 | 27.020 | 67878 | 17713 | 20.46% |
| 2025-05-29 | 23.620 | 25.000 | 1.300 | 5.49% | 23.620 | 25.100 | 25110 | 6188 | 7.57% |
| 2025-05-28 | 24.980 | 23.700 | -1.010 | -4.09% | 23.580 | 25.050 | 20751 | 5018 | 6.25% |
| 2025-05-27 | 25.220 | 24.710 | -0.680 | -2.68% | 24.220 | 25.720 | 20065 | 4995 | 6.05% |
| 2025-05-26 | 24.710 | 25.390 | 0.540 | 2.17% | 24.160 | 25.500 | 22313 | 5579 | 6.72% |
| 2025-05-23 | 25.000 | 24.850 | -0.620 | -2.43% | 24.820 | 26.360 | 30109 | 7713 | 9.07% |
| 2025-05-22 | 27.420 | 25.470 | -2.310 | -8.32% | 25.070 | 27.420 | 47282 | 12389 | 14.25% |
| 2025-05-21 | 26.530 | 27.780 | 1.400 | 5.31% | 25.780 | 28.590 | 59056 | 16071 | 17.80% |
| 2025-05-20 | 25.910 | 26.380 | 0.410 | 1.58% | 25.580 | 26.600 | 24258 | 6372 | 7.31% |
| 2025-05-19 | 25.550 | 25.970 | 0.480 | 1.88% | 24.880 | 25.970 | 24234 | 6188 | 7.30% |
| 2025-05-16 | 25.310 | 25.490 | 0.310 | 1.23% | 24.900 | 26.600 | 34318 | 8906 | 10.34% |
| 2025-05-15 | 25.800 | 25.180 | -0.490 | -1.91% | 25.010 | 26.050 | 19822 | 5053 | 5.97% |
| 2025-05-14 | 25.210 | 25.670 | 0.450 | 1.78% | 24.700 | 25.780 | 24365 | 6126 | 7.34% |
| 2025-05-13 | 27.330 | 25.220 | -1.580 | -5.90% | 25.160 | 27.450 | 34943 | 9103 | 10.53% |
| 2025-05-12 | 26.150 | 26.800 | 1.150 | 4.48% | 25.670 | 26.970 | 42706 | 11272 | 12.87% |
| 2025-05-09 | 26.250 | 25.650 | -0.090 | -0.35% | 24.790 | 26.490 | 44863 | 11500 | 13.52% |
| 2025-05-08 | 24.290 | 25.740 | 1.590 | 6.58% | 24.000 | 26.040 | 51467 | 13007 | 15.51% |
| 2025-05-07 | 24.700 | 24.150 | -0.080 | -0.33% | 23.660 | 24.990 | 29247 | 7118 | 8.81% |
| 2025-05-06 | 23.660 | 24.230 | 1.070 | 4.62% | 23.410 | 24.270 | 21690 | 5187 | 6.54% |
| 2025-04-30 | 21.900 | 23.160 | 0.830 | 3.72% | 21.850 | 23.630 | 25502 | 5856 | 7.69% |
| 2025-04-29 | 21.450 | 22.330 | 0.670 | 3.09% | 21.260 | 22.380 | 13637 | 3007 | 4.11% |
| 2025-04-28 | 22.000 | 21.660 | -0.700 | -3.13% | 21.610 | 22.360 | 14270 | 3130 | 4.30% |
| 2025-04-25 | 23.010 | 22.360 | -0.820 | -3.54% | 22.340 | 23.390 | 22556 | 5148 | 6.80% |
| 2025-04-24 | 24.090 | 23.180 | -0.810 | -3.38% | 22.670 | 24.600 | 28650 | 6774 | 8.63% |