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 | 24.710 | 24.740 | 0.030 | 0.12% | 24.460 | 25.400 | 26219 | 6539 | 4.52% |
| 2025-07-31 | 25.780 | 24.710 | -0.930 | -3.63% | 24.680 | 25.930 | 36092 | 9042 | 6.22% |
| 2025-07-30 | 24.350 | 25.640 | 1.290 | 5.30% | 24.180 | 26.450 | 65906 | 16649 | 11.36% |
| 2025-07-29 | 24.430 | 24.350 | 0.110 | 0.45% | 24.030 | 24.680 | 13305 | 3224 | 2.29% |
| 2025-07-28 | 24.390 | 24.240 | 0.010 | 0.04% | 24.100 | 24.800 | 16851 | 4100 | 2.90% |
| 2025-07-25 | 24.600 | 24.230 | -0.580 | -2.34% | 24.090 | 24.900 | 22769 | 5555 | 3.92% |
| 2025-07-24 | 24.310 | 24.810 | 0.730 | 3.03% | 23.950 | 25.200 | 39694 | 9835 | 6.84% |
| 2025-07-23 | 24.340 | 24.080 | -0.270 | -1.11% | 24.050 | 24.680 | 15797 | 3840 | 2.72% |
| 2025-07-22 | 24.480 | 24.350 | 0.060 | 0.25% | 23.900 | 24.480 | 19007 | 4580 | 3.28% |
| 2025-07-21 | 24.100 | 24.290 | 0.030 | 0.12% | 24.000 | 24.680 | 17157 | 4172 | 2.96% |
| 2025-07-18 | 24.370 | 24.260 | -0.110 | -0.45% | 24.060 | 24.500 | 14165 | 3427 | 2.44% |
| 2025-07-17 | 24.700 | 24.370 | -0.150 | -0.61% | 24.300 | 24.700 | 10793 | 2636 | 1.86% |
| 2025-07-16 | 24.600 | 24.520 | 0.280 | 1.16% | 24.300 | 24.900 | 13414 | 3296 | 2.31% |
| 2025-07-15 | 24.590 | 24.240 | -0.350 | -1.42% | 24.000 | 24.780 | 16009 | 3879 | 2.76% |
| 2025-07-14 | 25.030 | 24.590 | -0.320 | -1.28% | 24.530 | 25.120 | 13793 | 3413 | 2.38% |
| 2025-07-11 | 24.880 | 24.910 | -0.050 | -0.20% | 24.800 | 25.400 | 18600 | 4650 | 3.21% |
| 2025-07-10 | 25.870 | 24.960 | -0.440 | -1.73% | 24.540 | 25.870 | 23254 | 5827 | 4.01% |
| 2025-07-09 | 25.990 | 25.400 | -0.520 | -2.01% | 25.320 | 26.290 | 27501 | 7070 | 4.74% |
| 2025-07-08 | 26.350 | 25.920 | -0.530 | -2.00% | 25.810 | 26.470 | 34862 | 9051 | 6.01% |
| 2025-07-07 | 25.550 | 26.450 | 0.370 | 1.42% | 25.550 | 26.570 | 51984 | 13618 | 8.96% |
| 2025-07-04 | 25.120 | 26.080 | 0.780 | 3.08% | 24.700 | 26.290 | 59689 | 15343 | 10.29% |
| 2025-07-03 | 25.390 | 25.300 | 0.050 | 0.20% | 24.580 | 25.750 | 27936 | 7036 | 4.81% |
| 2025-07-02 | 25.350 | 25.250 | -0.030 | -0.12% | 25.100 | 26.400 | 43949 | 11306 | 7.57% |
| 2025-07-01 | 24.890 | 25.280 | 0.290 | 1.16% | 24.610 | 25.630 | 28866 | 7278 | 4.97% |
| 2025-06-30 | 24.740 | 24.990 | 0.240 | 0.97% | 24.330 | 25.320 | 23126 | 5720 | 3.99% |
| 2025-06-27 | 25.050 | 24.750 | -0.540 | -2.14% | 24.720 | 25.350 | 26167 | 6551 | 4.51% |
| 2025-06-26 | 25.230 | 25.290 | 0.190 | 0.76% | 24.800 | 25.350 | 30398 | 7626 | 5.24% |
| 2025-06-25 | 25.110 | 25.100 | -0.090 | -0.36% | 24.580 | 25.300 | 31197 | 7773 | 5.38% |
| 2025-06-24 | 24.450 | 25.190 | 0.260 | 1.04% | 24.340 | 25.350 | 32834 | 8191 | 5.66% |
| 2025-06-23 | 24.100 | 24.930 | 0.880 | 3.66% | 23.800 | 25.100 | 24872 | 6115 | 4.29% |
| 2025-06-20 | 23.400 | 24.050 | 0.480 | 2.04% | 23.300 | 24.550 | 24505 | 5904 | 4.22% |
| 2025-06-19 | 24.760 | 23.570 | -1.430 | -5.72% | 23.500 | 25.140 | 30201 | 7267 | 5.20% |
| 2025-06-18 | 25.950 | 25.000 | -0.900 | -3.47% | 24.860 | 26.380 | 32499 | 8248 | 5.60% |
| 2025-06-17 | 24.780 | 25.900 | 1.240 | 5.03% | 24.750 | 26.600 | 40660 | 10480 | 7.01% |
| 2025-06-16 | 24.000 | 24.660 | 0.060 | 0.24% | 23.870 | 25.000 | 26802 | 6581 | 4.62% |
| 2025-06-13 | 25.970 | 24.600 | -1.090 | -4.24% | 24.600 | 27.100 | 50366 | 13157 | 8.68% |
| 2025-06-12 | 36.900 | 36.170 | -1.430 | -3.80% | 35.630 | 37.500 | 32206 | 11741 | 7.75% |
| 2025-06-11 | 36.000 | 37.600 | 0.400 | 1.08% | 35.200 | 39.500 | 47765 | 17716 | 11.49% |
| 2025-06-10 | 33.540 | 37.200 | 3.660 | 10.91% | 33.000 | 40.380 | 58126 | 21213 | 13.98% |
| 2025-06-09 | 33.380 | 33.540 | 0.210 | 0.63% | 32.820 | 33.650 | 20291 | 6718 | 4.88% |
| 2025-06-06 | 31.960 | 33.330 | 0.790 | 2.43% | 31.660 | 34.880 | 33158 | 11147 | 7.98% |
| 2025-06-05 | 31.490 | 32.540 | 1.310 | 4.19% | 31.100 | 34.200 | 45618 | 15048 | 10.97% |
| 2025-06-04 | 30.920 | 31.230 | 0.380 | 1.23% | 30.070 | 31.510 | 20289 | 6268 | 4.88% |
| 2025-06-03 | 29.700 | 30.850 | 0.940 | 3.14% | 29.330 | 31.290 | 25489 | 7825 | 6.13% |
| 2025-05-30 | 29.500 | 29.910 | 0.410 | 1.39% | 29.500 | 30.790 | 22092 | 6650 | 5.31% |
| 2025-05-29 | 28.550 | 29.500 | 0.930 | 3.26% | 28.200 | 29.690 | 20396 | 5931 | 4.91% |
| 2025-05-28 | 30.080 | 28.570 | -1.500 | -4.99% | 28.540 | 30.080 | 23154 | 6741 | 5.57% |
| 2025-05-27 | 29.780 | 30.070 | 0.210 | 0.70% | 29.610 | 30.600 | 14740 | 4447 | 3.55% |
| 2025-05-26 | 29.340 | 29.860 | 0.540 | 1.84% | 29.020 | 29.890 | 14772 | 4348 | 3.55% |
| 2025-05-23 | 31.090 | 29.320 | -1.800 | -5.78% | 29.270 | 31.190 | 26790 | 8061 | 6.44% |
| 2025-05-22 | 33.200 | 31.120 | -2.280 | -6.83% | 30.900 | 33.430 | 29468 | 9406 | 7.09% |
| 2025-05-21 | 32.210 | 33.400 | 0.810 | 2.49% | 32.210 | 33.600 | 28689 | 9500 | 6.90% |
| 2025-05-20 | 32.000 | 32.590 | 0.700 | 2.20% | 31.600 | 32.750 | 25181 | 8124 | 6.06% |
| 2025-05-19 | 32.010 | 31.890 | -0.370 | -1.15% | 31.730 | 32.970 | 22727 | 7336 | 5.47% |
| 2025-05-16 | 32.590 | 32.260 | -0.720 | -2.18% | 31.350 | 32.790 | 26955 | 8643 | 6.48% |
| 2025-05-15 | 31.600 | 32.980 | 1.000 | 3.13% | 31.600 | 33.790 | 43128 | 14201 | 10.37% |
| 2025-05-14 | 31.280 | 31.980 | 0.970 | 3.13% | 30.390 | 31.980 | 29995 | 9414 | 7.21% |
| 2025-05-13 | 32.120 | 31.010 | -1.150 | -3.58% | 30.880 | 32.280 | 29061 | 9184 | 6.99% |
| 2025-05-12 | 31.790 | 32.160 | -1.050 | -3.16% | 31.080 | 32.160 | 39403 | 12465 | 9.48% |
| 2025-05-09 | 33.480 | 33.210 | -0.020 | -0.06% | 33.210 | 35.400 | 44488 | 15313 | 10.70% |
| 2025-05-08 | 33.450 | 33.230 | -1.530 | -4.40% | 32.880 | 34.390 | 37110 | 12348 | 8.93% |
| 2025-05-07 | 32.000 | 34.760 | 3.230 | 10.24% | 31.510 | 36.200 | 78058 | 26378 | 18.77% |
| 2025-05-06 | 30.550 | 31.530 | 1.280 | 4.23% | 30.300 | 31.690 | 29441 | 9128 | 7.08% |
| 2025-04-30 | 29.770 | 30.250 | -0.580 | -1.88% | 29.600 | 30.380 | 33944 | 10204 | 8.16% |
| 2025-04-29 | 30.930 | 30.830 | 0.230 | 0.75% | 30.510 | 31.680 | 22167 | 6881 | 5.33% |
| 2025-04-28 | 30.990 | 30.600 | -0.200 | -0.65% | 30.110 | 31.750 | 22609 | 6972 | 5.44% |
| 2025-04-25 | 32.230 | 30.800 | -1.300 | -4.05% | 30.530 | 32.370 | 37868 | 11849 | 9.11% |
| 2025-04-24 | 34.530 | 32.100 | -2.400 | -6.96% | 31.960 | 34.900 | 48099 | 15981 | 11.57% |