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 | 24.680 | 24.890 | 0.190 | 0.77% | 24.320 | 24.970 | 7218 | 1780 | 2.57% |
| 2025-07-31 | 24.950 | 24.700 | -0.400 | -1.59% | 24.300 | 25.080 | 11812 | 2912 | 4.20% |
| 2025-07-30 | 25.400 | 25.100 | -0.130 | -0.52% | 24.830 | 25.400 | 8732 | 2182 | 3.10% |
| 2025-07-29 | 25.940 | 25.230 | -0.880 | -3.37% | 24.990 | 25.980 | 17581 | 4440 | 6.25% |
| 2025-07-28 | 27.000 | 26.110 | -0.250 | -0.95% | 25.550 | 27.000 | 26559 | 6908 | 9.44% |
| 2025-07-25 | 25.280 | 26.360 | 1.170 | 4.64% | 24.680 | 26.360 | 28413 | 7300 | 10.10% |
| 2025-07-24 | 25.190 | 25.190 | -0.410 | -1.60% | 24.860 | 25.890 | 22254 | 5615 | 7.91% |
| 2025-07-23 | 26.000 | 25.600 | -0.230 | -0.89% | 25.500 | 26.650 | 24397 | 6395 | 8.68% |
| 2025-07-22 | 25.100 | 25.830 | 1.080 | 4.36% | 24.750 | 25.980 | 24972 | 6370 | 8.88% |
| 2025-07-21 | 25.000 | 24.750 | -0.080 | -0.32% | 24.670 | 25.180 | 13009 | 3231 | 4.63% |
| 2025-07-18 | 24.750 | 24.830 | -0.010 | -0.04% | 24.180 | 25.000 | 17800 | 4371 | 6.33% |
| 2025-07-17 | 25.720 | 24.840 | -0.860 | -3.35% | 24.730 | 25.840 | 21873 | 5514 | 7.78% |
| 2025-07-16 | 25.990 | 25.700 | -0.060 | -0.23% | 25.100 | 26.680 | 30905 | 7992 | 10.99% |
| 2025-07-15 | 24.800 | 25.760 | 1.030 | 4.16% | 24.120 | 25.800 | 45457 | 11435 | 16.16% |
| 2025-07-14 | 25.100 | 24.730 | 0.530 | 2.19% | 23.670 | 25.100 | 22074 | 5385 | 7.85% |
| 2025-07-11 | 22.990 | 24.200 | 1.020 | 4.40% | 22.760 | 24.380 | 26063 | 6153 | 9.27% |
| 2025-07-10 | 22.600 | 23.180 | 0.660 | 2.93% | 22.350 | 23.180 | 11831 | 2696 | 4.21% |
| 2025-07-09 | 22.690 | 22.520 | 0.050 | 0.22% | 22.260 | 23.000 | 15073 | 3399 | 5.36% |
| 2025-07-08 | 22.800 | 22.470 | -0.180 | -0.79% | 22.260 | 22.940 | 16565 | 3726 | 5.89% |
| 2025-07-07 | 23.500 | 22.650 | -0.700 | -3.00% | 22.500 | 23.500 | 17762 | 4044 | 6.32% |
| 2025-07-04 | 24.400 | 23.350 | -1.140 | -4.65% | 23.330 | 24.660 | 17207 | 4113 | 6.12% |
| 2025-07-03 | 24.530 | 24.490 | 0.220 | 0.91% | 23.930 | 24.660 | 19804 | 4822 | 7.04% |
| 2025-07-02 | 24.500 | 24.270 | -0.660 | -2.65% | 23.200 | 26.060 | 34116 | 8516 | 12.13% |
| 2025-07-01 | 24.990 | 24.930 | 1.010 | 4.22% | 24.180 | 25.340 | 40456 | 9999 | 14.39% |
| 2025-06-30 | 22.740 | 23.920 | 1.400 | 6.22% | 22.490 | 23.970 | 43337 | 10210 | 15.41% |
| 2025-06-27 | 22.800 | 22.520 | -0.010 | -0.04% | 22.330 | 22.980 | 10991 | 2483 | 3.91% |
| 2025-06-26 | 22.620 | 22.530 | -0.110 | -0.49% | 22.180 | 23.100 | 19782 | 4485 | 7.03% |
| 2025-06-25 | 23.120 | 22.640 | -0.230 | -1.01% | 22.150 | 23.290 | 24989 | 5637 | 8.89% |
| 2025-06-24 | 23.490 | 22.870 | -0.370 | -1.59% | 22.440 | 23.490 | 26772 | 6086 | 9.52% |
| 2025-06-23 | 23.800 | 23.240 | -0.570 | -2.39% | 22.820 | 23.800 | 17544 | 4089 | 6.24% |
| 2025-06-20 | 23.050 | 23.810 | 0.820 | 3.57% | 22.780 | 24.180 | 23252 | 5508 | 8.27% |
| 2025-06-19 | 23.000 | 22.990 | -0.010 | -0.04% | 22.610 | 23.190 | 9307 | 2129 | 3.31% |
| 2025-06-18 | 23.730 | 23.000 | -0.900 | -3.77% | 22.360 | 23.860 | 17585 | 4016 | 6.25% |
| 2025-06-17 | 24.100 | 23.900 | -0.050 | -0.21% | 23.580 | 24.510 | 15155 | 3635 | 5.39% |
| 2025-06-16 | 24.120 | 23.950 | -0.140 | -0.58% | 23.660 | 24.120 | 9657 | 2302 | 3.43% |
| 2025-06-13 | 24.200 | 24.090 | 0.030 | 0.12% | 23.830 | 24.230 | 15241 | 3653 | 5.42% |
| 2025-06-12 | 24.440 | 24.060 | -0.540 | -2.20% | 23.500 | 24.440 | 19238 | 4617 | 6.84% |
| 2025-06-11 | 25.440 | 24.600 | -0.990 | -3.87% | 24.010 | 25.470 | 46920 | 11559 | 16.68% |
| 2025-06-10 | 25.150 | 25.590 | 0.580 | 2.32% | 24.450 | 26.120 | 42083 | 10627 | 14.96% |
| 2025-06-09 | 25.380 | 25.010 | -0.090 | -0.36% | 24.660 | 25.380 | 19566 | 4880 | 6.96% |
| 2025-06-06 | 24.900 | 25.100 | -0.080 | -0.32% | 24.580 | 25.700 | 22031 | 5555 | 7.83% |
| 2025-06-05 | 26.180 | 25.180 | -1.120 | -4.26% | 25.180 | 26.750 | 34047 | 8868 | 12.11% |
| 2025-06-04 | 25.430 | 26.300 | 0.730 | 2.85% | 24.800 | 26.300 | 43922 | 11280 | 15.62% |
| 2025-06-03 | 23.470 | 25.570 | 1.760 | 7.39% | 22.910 | 25.880 | 58203 | 14390 | 20.70% |
| 2025-05-30 | 22.400 | 23.810 | 1.250 | 5.54% | 22.170 | 23.990 | 48321 | 11214 | 17.18% |
| 2025-05-29 | 22.040 | 22.560 | 0.840 | 3.87% | 21.560 | 22.680 | 33982 | 7536 | 12.08% |
| 2025-05-28 | 21.300 | 21.810 | 0.380 | 1.77% | 21.030 | 22.190 | 33084 | 7139 | 11.76% |
| 2025-05-27 | 21.510 | 21.430 | -0.070 | -0.33% | 21.280 | 21.790 | 17698 | 3798 | 6.29% |
| 2025-05-26 | 21.480 | 21.500 | 0.110 | 0.51% | 21.020 | 21.500 | 25029 | 5331 | 8.90% |
| 2025-05-23 | 21.700 | 21.390 | -0.010 | -0.05% | 21.000 | 21.730 | 39169 | 8385 | 13.93% |
| 2025-05-22 | 21.280 | 21.400 | 0.100 | 0.47% | 20.520 | 21.540 | 42811 | 9049 | 15.22% |
| 2025-05-21 | 21.120 | 21.300 | 0.000 | 0.00% | 21.020 | 21.550 | 36709 | 7821 | 13.05% |
| 2025-05-20 | 20.880 | 21.300 | 0.400 | 1.91% | 20.610 | 21.470 | 39758 | 8402 | 14.14% |
| 2025-05-19 | 21.240 | 20.900 | -0.620 | -2.88% | 20.580 | 21.240 | 55217 | 11490 | 19.63% |
| 2025-05-16 | 23.310 | 21.520 | -2.450 | -10.22% | 21.500 | 23.310 | 76115 | 16857 | 27.06% |
| 2025-05-15 | 25.790 | 23.970 | -1.900 | -7.34% | 23.760 | 26.000 | 88590 | 21836 | 31.50% |
| 2025-05-14 | 22.750 | 25.870 | 2.840 | 12.33% | 21.770 | 27.880 | 92144 | 22311 | 32.76% |
| 2025-05-13 | 25.480 | 23.030 | -1.820 | -7.32% | 22.850 | 25.590 | 42595 | 10189 | 15.15% |
| 2025-05-12 | 24.900 | 24.850 | 1.050 | 4.41% | 23.300 | 25.690 | 36541 | 8895 | 12.99% |
| 2025-05-09 | 22.900 | 23.800 | 0.470 | 2.01% | 22.580 | 24.200 | 29676 | 6972 | 10.55% |
| 2025-05-08 | 23.500 | 23.330 | -0.070 | -0.30% | 22.560 | 24.500 | 27661 | 6444 | 9.84% |
| 2025-05-07 | 23.020 | 23.400 | 0.900 | 4.00% | 21.990 | 23.630 | 36209 | 8216 | 12.88% |
| 2025-05-06 | 20.920 | 22.500 | 1.640 | 7.86% | 20.190 | 22.900 | 34418 | 7428 | 12.24% |
| 2025-04-30 | 20.610 | 20.860 | 0.310 | 1.51% | 20.390 | 21.490 | 15585 | 3256 | 5.54% |
| 2025-04-29 | 20.000 | 20.550 | -0.120 | -0.58% | 19.600 | 20.800 | 17258 | 3512 | 6.14% |
| 2025-04-28 | 21.200 | 20.670 | -0.530 | -2.50% | 19.710 | 21.290 | 22379 | 4606 | 7.96% |
| 2025-04-25 | 21.210 | 21.200 | -0.150 | -0.70% | 20.720 | 22.290 | 32340 | 6905 | 11.50% |
| 2025-04-24 | 21.780 | 21.350 | -0.410 | -1.88% | 20.720 | 21.800 | 35239 | 7496 | 12.53% |