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 | 25.02 | 25.36 | 0.32 | 1.28% | 24.96 | 25.55 | 22397 | 5665 | 3.44% |
| 2025-07-31 | 25.30 | 25.04 | -0.31 | -1.22% | 24.97 | 25.70 | 26257 | 6649 | 4.03% |
| 2025-07-30 | 25.76 | 25.35 | -0.39 | -1.52% | 25.00 | 25.85 | 25333 | 6423 | 3.89% |
| 2025-07-29 | 25.90 | 25.74 | -0.01 | -0.04% | 25.45 | 26.10 | 28173 | 7236 | 4.32% |
| 2025-07-28 | 25.55 | 25.75 | 0.24 | 0.94% | 25.53 | 25.89 | 30577 | 7853 | 4.69% |
| 2025-07-25 | 25.05 | 25.51 | 0.46 | 1.84% | 24.95 | 25.54 | 30054 | 7606 | 4.61% |
| 2025-07-24 | 24.86 | 25.05 | 0.15 | 0.60% | 24.73 | 25.18 | 17484 | 4375 | 2.68% |
| 2025-07-23 | 25.05 | 24.90 | -0.11 | -0.44% | 24.86 | 25.16 | 20675 | 5168 | 3.17% |
| 2025-07-22 | 25.39 | 25.01 | -0.43 | -1.69% | 24.88 | 25.49 | 33932 | 8510 | 5.20% |
| 2025-07-21 | 25.80 | 25.44 | -0.23 | -0.90% | 25.35 | 25.81 | 26962 | 6867 | 4.14% |
| 2025-07-18 | 25.63 | 25.67 | 0.04 | 0.16% | 25.30 | 25.75 | 28601 | 7294 | 4.39% |
| 2025-07-17 | 25.36 | 25.63 | 0.40 | 1.59% | 25.13 | 25.70 | 38634 | 9858 | 5.93% |
| 2025-07-16 | 25.02 | 25.23 | 0.26 | 1.04% | 24.88 | 25.49 | 36217 | 9150 | 5.56% |
| 2025-07-15 | 24.99 | 24.97 | -0.18 | -0.72% | 24.79 | 25.35 | 32482 | 8123 | 4.98% |
| 2025-07-14 | 24.98 | 25.15 | 0.27 | 1.09% | 24.73 | 25.29 | 35133 | 8834 | 5.39% |
| 2025-07-11 | 25.29 | 24.88 | -0.44 | -1.74% | 24.80 | 25.35 | 42934 | 10743 | 6.59% |
| 2025-07-10 | 25.40 | 25.32 | -0.28 | -1.09% | 24.98 | 25.64 | 44811 | 11328 | 6.87% |
| 2025-07-09 | 25.19 | 25.60 | 0.42 | 1.67% | 25.15 | 25.75 | 72110 | 18393 | 11.06% |
| 2025-07-08 | 25.06 | 25.18 | 0.11 | 0.44% | 24.81 | 25.25 | 36680 | 9209 | 5.63% |
| 2025-07-07 | 24.38 | 25.07 | 0.26 | 1.05% | 24.13 | 25.10 | 48789 | 12081 | 7.48% |
| 2025-07-04 | 24.93 | 24.81 | -0.20 | -0.80% | 24.62 | 25.49 | 47336 | 11845 | 7.26% |
| 2025-07-03 | 24.72 | 25.01 | 0.19 | 0.77% | 24.65 | 25.24 | 48955 | 12218 | 7.51% |
| 2025-07-02 | 24.79 | 24.82 | -0.15 | -0.60% | 24.58 | 25.24 | 54688 | 13556 | 8.39% |
| 2025-07-01 | 25.93 | 24.97 | -1.03 | -3.96% | 24.80 | 25.93 | 86033 | 21659 | 13.20% |
| 2025-06-30 | 25.70 | 26.00 | -0.23 | -0.88% | 25.26 | 26.19 | 104061 | 26771 | 15.96% |
| 2025-06-27 | 26.00 | 26.23 | 0.10 | 0.38% | 25.08 | 26.98 | 158794 | 41038 | 24.36% |
| 2025-06-26 | 28.00 | 26.13 | -2.90 | -9.99% | 26.13 | 28.80 | 200129 | 53410 | 30.70% |
| 2025-06-25 | 29.03 | 29.03 | 2.64 | 10.00% | 28.18 | 29.03 | 109865 | 31782 | 16.85% |
| 2025-06-24 | 25.79 | 26.39 | 2.40 | 10.00% | 25.50 | 26.39 | 31228 | 8215 | 4.79% |
| 2025-06-23 | 23.23 | 23.99 | 0.48 | 2.04% | 23.23 | 24.00 | 18407 | 4379 | 2.82% |
| 2025-06-20 | 23.58 | 23.51 | -0.27 | -1.14% | 23.41 | 24.13 | 20031 | 4752 | 3.07% |
| 2025-06-19 | 23.62 | 23.78 | -0.01 | -0.04% | 23.61 | 24.25 | 24373 | 5835 | 3.74% |
| 2025-06-18 | 23.48 | 23.79 | 0.29 | 1.23% | 23.33 | 23.89 | 14078 | 3330 | 2.16% |
| 2025-06-17 | 23.25 | 23.50 | 0.20 | 0.86% | 23.17 | 23.70 | 14682 | 3448 | 2.25% |
| 2025-06-16 | 22.95 | 23.30 | 0.14 | 0.60% | 22.87 | 23.55 | 11582 | 2708 | 1.78% |
| 2025-06-13 | 23.56 | 23.16 | -0.46 | -1.95% | 23.03 | 23.56 | 12730 | 2962 | 1.95% |
| 2025-06-12 | 23.56 | 23.62 | 0.09 | 0.38% | 23.33 | 23.81 | 11409 | 2693 | 1.75% |
| 2025-06-11 | 23.82 | 23.53 | 0.27 | 1.16% | 23.40 | 23.82 | 12023 | 2836 | 1.84% |
| 2025-06-10 | 23.48 | 23.26 | -0.24 | -1.02% | 22.95 | 23.77 | 12672 | 2957 | 1.94% |
| 2025-06-09 | 23.45 | 23.50 | 0.14 | 0.60% | 23.30 | 23.65 | 14303 | 3353 | 2.19% |
| 2025-06-06 | 23.38 | 23.36 | -0.02 | -0.09% | 23.13 | 23.44 | 9237 | 2151 | 1.42% |
| 2025-06-05 | 23.17 | 23.38 | 0.09 | 0.39% | 23.02 | 23.45 | 12441 | 2898 | 1.91% |
| 2025-06-04 | 23.25 | 23.29 | 0.27 | 1.17% | 22.90 | 23.40 | 12990 | 3018 | 1.99% |
| 2025-06-03 | 23.00 | 23.02 | -0.13 | -0.56% | 22.88 | 23.36 | 16573 | 3821 | 2.54% |
| 2025-05-30 | 23.58 | 23.15 | -0.37 | -1.57% | 22.96 | 23.58 | 16082 | 3723 | 2.47% |
| 2025-05-29 | 23.19 | 23.52 | 0.38 | 1.64% | 23.10 | 23.55 | 14713 | 3448 | 2.26% |
| 2025-05-28 | 23.38 | 23.14 | -0.06 | -0.26% | 23.05 | 23.58 | 8979 | 2087 | 1.38% |
| 2025-05-27 | 23.43 | 23.20 | -0.09 | -0.39% | 23.01 | 23.43 | 12336 | 2865 | 1.89% |
| 2025-05-26 | 23.13 | 23.29 | 0.17 | 0.74% | 23.05 | 23.42 | 10072 | 2343 | 1.54% |
| 2025-05-23 | 23.13 | 23.12 | 0.05 | 0.22% | 23.02 | 23.58 | 14848 | 3456 | 2.28% |
| 2025-05-22 | 23.25 | 23.07 | -0.26 | -1.11% | 23.05 | 23.69 | 11861 | 2762 | 1.82% |
| 2025-05-21 | 23.54 | 23.33 | -0.19 | -0.81% | 23.08 | 23.64 | 11381 | 2657 | 1.75% |
| 2025-05-20 | 23.70 | 23.52 | -0.22 | -0.93% | 23.36 | 23.80 | 18159 | 4270 | 2.79% |
| 2025-05-19 | 23.35 | 23.74 | 0.52 | 2.24% | 23.00 | 23.87 | 29606 | 6961 | 4.54% |
| 2025-05-16 | 22.41 | 23.22 | 0.64 | 2.83% | 22.41 | 23.50 | 25863 | 5996 | 3.97% |
| 2025-05-15 | 22.44 | 22.58 | 0.15 | 0.67% | 22.20 | 22.80 | 16887 | 3807 | 2.59% |
| 2025-05-14 | 22.82 | 22.43 | -0.44 | -1.92% | 22.31 | 22.93 | 21070 | 4758 | 3.23% |
| 2025-05-13 | 23.19 | 22.87 | -0.18 | -0.78% | 22.72 | 23.19 | 17822 | 4082 | 2.73% |
| 2025-05-12 | 22.59 | 23.05 | 0.67 | 2.99% | 22.55 | 23.15 | 24839 | 5689 | 3.81% |
| 2025-05-09 | 22.52 | 22.38 | -0.12 | -0.53% | 22.22 | 22.69 | 17492 | 3923 | 2.68% |
| 2025-05-08 | 22.30 | 22.50 | 0.26 | 1.17% | 22.19 | 22.58 | 18756 | 4213 | 2.88% |
| 2025-05-07 | 22.43 | 22.24 | 0.06 | 0.27% | 22.07 | 22.51 | 21942 | 4885 | 3.37% |
| 2025-05-06 | 21.70 | 22.18 | 0.71 | 3.31% | 21.70 | 22.20 | 20042 | 4410 | 3.07% |
| 2025-04-30 | 21.20 | 21.47 | 0.27 | 1.27% | 21.20 | 21.65 | 16780 | 3607 | 2.57% |
| 2025-04-29 | 20.37 | 21.20 | 0.62 | 3.01% | 20.37 | 21.47 | 23021 | 4864 | 3.53% |
| 2025-04-28 | 20.28 | 20.58 | 0.17 | 0.83% | 20.28 | 21.01 | 27506 | 5683 | 4.22% |
| 2025-04-25 | 20.76 | 20.41 | 0.72 | 3.66% | 20.20 | 21.30 | 35648 | 7325 | 5.47% |
| 2025-04-24 | 20.16 | 19.69 | -0.34 | -1.70% | 19.48 | 20.16 | 12515 | 2473 | 1.92% |