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 | 25.40 | 25.73 | 0.28 | 1.10% | 25.30 | 25.92 | 17365 | 4461 | 0.93% |
| 2025-07-31 | 25.69 | 25.45 | -0.29 | -1.13% | 25.33 | 25.82 | 23798 | 6091 | 1.28% |
| 2025-07-30 | 25.98 | 25.74 | -0.23 | -0.89% | 25.61 | 26.00 | 25652 | 6604 | 1.37% |
| 2025-07-29 | 25.79 | 25.97 | 0.18 | 0.70% | 25.46 | 25.99 | 31783 | 8183 | 1.70% |
| 2025-07-28 | 26.08 | 25.79 | -0.02 | -0.08% | 25.68 | 26.10 | 21469 | 5533 | 1.15% |
| 2025-07-25 | 26.09 | 25.81 | -0.20 | -0.77% | 25.73 | 26.40 | 30274 | 7831 | 1.62% |
| 2025-07-24 | 26.12 | 26.01 | 0.02 | 0.08% | 25.68 | 26.28 | 48378 | 12589 | 2.59% |
| 2025-07-23 | 27.69 | 25.99 | -1.73 | -6.24% | 25.90 | 27.69 | 88732 | 23473 | 4.76% |
| 2025-07-22 | 27.73 | 27.72 | 0.00 | 0.00% | 27.14 | 28.18 | 114276 | 31572 | 6.12% |
| 2025-07-21 | 26.36 | 27.72 | 2.90 | 11.68% | 25.68 | 28.50 | 150129 | 40973 | 8.05% |
| 2025-07-18 | 25.04 | 24.82 | -0.07 | -0.28% | 24.71 | 25.07 | 13082 | 3250 | 0.70% |
| 2025-07-17 | 24.76 | 24.89 | 0.14 | 0.57% | 24.69 | 25.13 | 18927 | 4710 | 1.01% |
| 2025-07-16 | 24.90 | 24.75 | -0.20 | -0.80% | 24.63 | 24.99 | 14636 | 3631 | 0.78% |
| 2025-07-15 | 25.23 | 24.95 | -0.40 | -1.58% | 24.78 | 25.44 | 20850 | 5222 | 1.12% |
| 2025-07-14 | 24.97 | 25.35 | 0.38 | 1.52% | 24.84 | 25.72 | 25838 | 6564 | 1.38% |
| 2025-07-11 | 25.27 | 24.97 | -0.42 | -1.65% | 24.80 | 25.44 | 32532 | 8125 | 1.74% |
| 2025-07-10 | 25.07 | 25.39 | 0.12 | 0.47% | 25.01 | 25.80 | 31565 | 8026 | 1.69% |
| 2025-07-09 | 25.58 | 25.27 | -0.53 | -2.05% | 25.20 | 25.97 | 45110 | 11530 | 2.42% |
| 2025-07-08 | 25.15 | 25.80 | 0.38 | 1.49% | 24.78 | 25.88 | 64045 | 16170 | 3.43% |
| 2025-07-07 | 23.62 | 25.42 | 1.66 | 6.99% | 23.62 | 25.80 | 84280 | 20975 | 4.52% |
| 2025-07-04 | 24.24 | 23.76 | -0.49 | -2.02% | 23.71 | 24.34 | 19215 | 4601 | 1.03% |
| 2025-07-03 | 24.25 | 24.25 | 0.00 | 0.00% | 23.85 | 24.77 | 36861 | 8944 | 1.98% |
| 2025-07-02 | 23.96 | 24.25 | 0.35 | 1.46% | 23.70 | 24.28 | 28189 | 6761 | 1.51% |
| 2025-07-01 | 24.21 | 23.90 | -0.13 | -0.54% | 23.69 | 24.21 | 12324 | 2943 | 0.66% |
| 2025-06-30 | 23.96 | 24.03 | 0.16 | 0.67% | 23.82 | 24.10 | 13313 | 3195 | 0.71% |
| 2025-06-27 | 23.65 | 23.87 | 0.22 | 0.93% | 23.65 | 23.96 | 14756 | 3519 | 0.79% |
| 2025-06-26 | 23.91 | 23.65 | -0.17 | -0.71% | 23.59 | 24.19 | 20392 | 4861 | 1.09% |
| 2025-06-25 | 23.89 | 23.82 | -0.06 | -0.25% | 23.50 | 23.98 | 21230 | 5034 | 1.14% |
| 2025-06-24 | 23.00 | 23.88 | 0.95 | 4.14% | 22.91 | 24.05 | 33036 | 7818 | 1.77% |
| 2025-06-23 | 22.56 | 22.93 | 0.38 | 1.69% | 22.36 | 22.95 | 8445 | 1919 | 0.45% |
| 2025-06-20 | 22.68 | 22.55 | -0.17 | -0.75% | 22.51 | 23.05 | 10017 | 2280 | 0.54% |
| 2025-06-19 | 23.11 | 22.72 | -0.44 | -1.90% | 22.68 | 23.51 | 12851 | 2958 | 0.69% |
| 2025-06-18 | 23.00 | 23.16 | 0.02 | 0.09% | 22.85 | 23.17 | 8362 | 1924 | 0.45% |
| 2025-06-17 | 23.45 | 23.14 | -0.31 | -1.32% | 23.01 | 23.47 | 11186 | 2592 | 0.60% |
| 2025-06-16 | 22.99 | 23.45 | 0.43 | 1.87% | 22.82 | 23.56 | 14920 | 3473 | 0.80% |
| 2025-06-13 | 23.65 | 23.02 | -0.72 | -3.03% | 22.88 | 23.65 | 20046 | 4651 | 1.07% |
| 2025-06-12 | 23.65 | 23.74 | 0.00 | 0.00% | 23.40 | 23.74 | 14304 | 3370 | 0.77% |
| 2025-06-11 | 23.68 | 23.74 | 0.03 | 0.13% | 23.62 | 23.93 | 16351 | 3883 | 0.88% |
| 2025-06-10 | 23.73 | 23.71 | 0.09 | 0.38% | 23.33 | 24.28 | 31359 | 7478 | 1.68% |
| 2025-06-09 | 23.55 | 23.62 | 0.09 | 0.38% | 23.44 | 23.85 | 28433 | 6720 | 1.52% |
| 2025-06-06 | 23.98 | 23.53 | -0.13 | -0.55% | 23.45 | 24.96 | 57440 | 13787 | 3.08% |
| 2025-06-05 | 22.51 | 23.66 | 1.39 | 6.24% | 22.51 | 25.22 | 63872 | 15212 | 3.42% |
| 2025-06-04 | 22.20 | 22.32 | 0.17 | 0.77% | 22.15 | 22.54 | 8772 | 1963 | 0.47% |
| 2025-06-03 | 22.15 | 22.15 | -0.13 | -0.58% | 22.00 | 22.50 | 8501 | 1886 | 0.46% |
| 2025-05-30 | 22.75 | 22.28 | -0.43 | -1.89% | 22.24 | 22.83 | 12659 | 2834 | 0.68% |
| 2025-05-29 | 22.39 | 22.71 | 0.32 | 1.43% | 22.39 | 22.83 | 11391 | 2588 | 0.61% |
| 2025-05-28 | 22.76 | 22.39 | -0.31 | -1.37% | 22.35 | 22.84 | 9230 | 2081 | 0.49% |
| 2025-05-27 | 22.92 | 22.70 | -0.23 | -1.00% | 22.55 | 23.08 | 10038 | 2279 | 0.54% |
| 2025-05-26 | 22.80 | 22.93 | 0.31 | 1.37% | 22.40 | 22.93 | 13726 | 3118 | 0.74% |
| 2025-05-23 | 22.88 | 22.62 | -0.27 | -1.18% | 22.62 | 23.40 | 15959 | 3676 | 0.86% |
| 2025-05-22 | 23.22 | 22.89 | -0.45 | -1.93% | 22.83 | 23.54 | 13593 | 3140 | 0.73% |
| 2025-05-21 | 23.35 | 23.34 | -0.05 | -0.21% | 23.20 | 23.52 | 10415 | 2432 | 0.56% |
| 2025-05-20 | 23.15 | 23.39 | 0.25 | 1.08% | 23.10 | 23.49 | 13648 | 3183 | 0.73% |
| 2025-05-19 | 22.94 | 23.14 | 0.05 | 0.22% | 22.77 | 23.25 | 10993 | 2528 | 0.59% |
| 2025-05-16 | 22.92 | 23.09 | 0.17 | 0.74% | 22.92 | 23.24 | 11526 | 2663 | 0.62% |
| 2025-05-15 | 23.20 | 22.92 | -0.24 | -1.04% | 22.87 | 23.20 | 9461 | 2175 | 0.51% |
| 2025-05-14 | 23.30 | 23.16 | -0.24 | -1.03% | 22.91 | 23.40 | 16700 | 3855 | 0.90% |
| 2025-05-13 | 23.60 | 23.40 | 0.08 | 0.34% | 23.22 | 23.60 | 13291 | 3104 | 0.71% |
| 2025-05-12 | 23.46 | 23.32 | 0.30 | 1.30% | 23.12 | 23.46 | 12154 | 2826 | 0.65% |
| 2025-05-09 | 23.33 | 23.02 | -0.28 | -1.20% | 22.92 | 23.35 | 12856 | 2970 | 0.69% |
| 2025-05-08 | 22.99 | 23.30 | 0.31 | 1.35% | 22.87 | 23.36 | 14134 | 3283 | 0.76% |
| 2025-05-07 | 23.18 | 22.99 | 0.02 | 0.09% | 22.80 | 23.48 | 19777 | 4550 | 1.06% |
| 2025-05-06 | 22.66 | 22.97 | 0.46 | 2.04% | 22.59 | 22.98 | 13022 | 2975 | 0.70% |
| 2025-04-30 | 22.43 | 22.51 | 0.14 | 0.63% | 22.33 | 22.68 | 11710 | 2640 | 0.63% |
| 2025-04-29 | 22.53 | 22.37 | -0.23 | -1.02% | 22.26 | 22.70 | 15708 | 3526 | 0.84% |
| 2025-04-28 | 22.34 | 22.60 | 0.47 | 2.12% | 22.08 | 22.77 | 21655 | 4861 | 1.16% |
| 2025-04-25 | 22.35 | 22.13 | 0.17 | 0.77% | 21.97 | 22.35 | 17913 | 3974 | 0.96% |
| 2025-04-24 | 22.10 | 21.96 | -0.14 | -0.63% | 21.91 | 22.60 | 20326 | 4507 | 1.09% |