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 | 25.35 | 25.15 | -0.35 | -1.37% | 25.04 | 25.79 | 48102 | 12173 | 3.57% |
| 2025-07-31 | 25.42 | 25.50 | -0.03 | -0.12% | 25.13 | 26.88 | 97832 | 25405 | 7.26% |
| 2025-07-30 | 25.96 | 25.53 | -0.64 | -2.45% | 25.12 | 26.08 | 51493 | 13129 | 3.82% |
| 2025-07-29 | 26.40 | 26.17 | -0.24 | -0.91% | 25.60 | 26.43 | 54878 | 14169 | 4.07% |
| 2025-07-28 | 26.29 | 26.41 | 0.12 | 0.46% | 26.08 | 26.57 | 48286 | 12702 | 3.58% |
| 2025-07-25 | 26.37 | 26.29 | -0.04 | -0.15% | 26.00 | 26.62 | 54978 | 14453 | 4.08% |
| 2025-07-24 | 26.70 | 26.33 | -0.37 | -1.39% | 26.20 | 27.28 | 74265 | 19713 | 5.51% |
| 2025-07-23 | 26.45 | 26.70 | -0.55 | -2.02% | 26.26 | 27.10 | 102426 | 27266 | 7.60% |
| 2025-07-22 | 28.49 | 27.25 | -1.92 | -6.58% | 27.22 | 30.30 | 161400 | 46022 | 11.98% |
| 2025-07-21 | 28.91 | 29.17 | 0.14 | 0.48% | 28.19 | 30.60 | 166443 | 48804 | 12.35% |
| 2025-07-18 | 28.78 | 29.03 | -0.42 | -1.43% | 27.99 | 30.33 | 181339 | 52509 | 13.46% |
| 2025-07-17 | 29.60 | 29.45 | 1.27 | 4.51% | 28.18 | 30.66 | 245596 | 71441 | 18.22% |
| 2025-07-16 | 23.50 | 28.18 | 4.70 | 20.02% | 23.31 | 28.18 | 126052 | 33129 | 9.35% |
| 2025-07-15 | 23.39 | 23.48 | -0.02 | -0.09% | 23.13 | 23.88 | 39422 | 9237 | 2.93% |
| 2025-07-14 | 24.44 | 23.50 | -1.06 | -4.32% | 23.30 | 24.56 | 76206 | 18086 | 5.65% |
| 2025-07-11 | 24.86 | 24.56 | -0.25 | -1.01% | 24.30 | 25.48 | 44203 | 11025 | 3.28% |
| 2025-07-10 | 25.36 | 24.81 | -0.55 | -2.17% | 24.30 | 25.48 | 53062 | 13120 | 3.94% |
| 2025-07-09 | 25.23 | 25.36 | -0.28 | -1.09% | 25.18 | 26.56 | 85724 | 21984 | 6.36% |
| 2025-07-08 | 25.39 | 25.64 | 1.70 | 7.10% | 24.30 | 25.88 | 118792 | 30169 | 8.81% |
| 2025-07-07 | 22.01 | 23.94 | 1.84 | 8.33% | 21.75 | 23.94 | 87242 | 20299 | 6.47% |
| 2025-07-04 | 23.03 | 22.10 | -0.91 | -3.95% | 22.00 | 23.03 | 39818 | 8895 | 2.95% |
| 2025-07-03 | 22.60 | 23.01 | 0.41 | 1.81% | 22.39 | 23.05 | 32302 | 7353 | 2.40% |
| 2025-07-02 | 23.02 | 22.60 | -0.47 | -2.04% | 22.30 | 23.12 | 30490 | 6913 | 2.26% |
| 2025-07-01 | 23.60 | 23.07 | -0.51 | -2.16% | 22.95 | 23.94 | 38855 | 9039 | 2.88% |
| 2025-06-30 | 23.32 | 23.58 | 0.27 | 1.16% | 22.85 | 24.00 | 75168 | 17555 | 5.58% |
| 2025-06-27 | 22.40 | 23.31 | 0.85 | 3.78% | 22.00 | 23.50 | 85793 | 19495 | 6.37% |
| 2025-06-26 | 22.54 | 22.46 | 0.29 | 1.31% | 22.31 | 23.95 | 100066 | 23169 | 7.43% |
| 2025-06-25 | 21.98 | 22.17 | 0.43 | 1.98% | 21.55 | 22.55 | 56824 | 12535 | 4.22% |
| 2025-06-24 | 20.92 | 21.74 | 1.10 | 5.33% | 20.77 | 22.10 | 66342 | 14352 | 4.92% |
| 2025-06-23 | 20.45 | 20.64 | 0.34 | 1.67% | 19.77 | 20.65 | 27354 | 5597 | 2.03% |
| 2025-06-20 | 20.70 | 20.30 | -0.50 | -2.40% | 20.30 | 20.94 | 28988 | 5950 | 2.15% |
| 2025-06-19 | 21.25 | 20.80 | -0.26 | -1.23% | 20.72 | 21.64 | 32209 | 6796 | 2.39% |
| 2025-06-18 | 21.00 | 21.06 | -0.06 | -0.28% | 20.70 | 21.16 | 22112 | 4627 | 1.64% |
| 2025-06-17 | 21.52 | 21.12 | -0.48 | -2.22% | 20.97 | 21.82 | 25769 | 5460 | 1.91% |
| 2025-06-16 | 21.37 | 21.60 | 0.24 | 1.12% | 21.24 | 21.76 | 19420 | 4194 | 1.44% |
| 2025-06-13 | 21.88 | 21.36 | -0.62 | -2.82% | 21.04 | 21.88 | 38560 | 8256 | 2.86% |
| 2025-06-12 | 21.90 | 21.98 | 0.07 | 0.32% | 21.71 | 22.35 | 29468 | 6485 | 2.19% |
| 2025-06-11 | 21.99 | 21.91 | 0.07 | 0.32% | 21.82 | 22.18 | 26503 | 5823 | 1.97% |
| 2025-06-10 | 22.82 | 21.84 | -0.97 | -4.25% | 21.35 | 22.87 | 56168 | 12341 | 4.17% |
| 2025-06-09 | 22.50 | 22.81 | 0.25 | 1.11% | 22.47 | 23.21 | 31618 | 7226 | 2.35% |
| 2025-06-06 | 22.88 | 22.56 | -0.25 | -1.10% | 22.18 | 22.88 | 35072 | 7864 | 2.60% |
| 2025-06-05 | 22.82 | 22.81 | -0.01 | -0.04% | 22.32 | 23.04 | 41512 | 9418 | 3.08% |
| 2025-06-04 | 22.69 | 22.82 | 0.23 | 1.02% | 22.52 | 23.03 | 30514 | 6941 | 2.26% |
| 2025-06-03 | 22.60 | 22.59 | -0.11 | -0.48% | 22.50 | 23.22 | 29970 | 6830 | 2.22% |
| 2025-05-30 | 23.11 | 22.70 | -0.57 | -2.45% | 22.61 | 23.35 | 31848 | 7284 | 2.36% |
| 2025-05-29 | 23.70 | 23.27 | -0.45 | -1.90% | 23.08 | 24.15 | 50665 | 11906 | 3.76% |
| 2025-05-28 | 23.95 | 23.72 | -0.23 | -0.96% | 23.44 | 24.38 | 35954 | 8564 | 2.67% |
| 2025-05-27 | 24.47 | 23.95 | -0.52 | -2.13% | 23.86 | 24.58 | 36824 | 8877 | 2.73% |
| 2025-05-26 | 24.43 | 24.77 | 0.09 | 0.36% | 24.17 | 24.90 | 43911 | 10758 | 3.26% |
| 2025-05-23 | 25.31 | 24.68 | -0.55 | -2.18% | 24.60 | 25.84 | 57624 | 14444 | 4.28% |
| 2025-05-22 | 25.64 | 25.23 | -0.77 | -2.96% | 25.10 | 26.38 | 60485 | 15491 | 4.49% |
| 2025-05-21 | 27.39 | 26.00 | -1.66 | -6.00% | 25.47 | 27.39 | 111666 | 29222 | 8.29% |
| 2025-05-20 | 28.10 | 27.66 | 0.16 | 0.58% | 26.50 | 28.18 | 111506 | 30516 | 8.27% |
| 2025-05-19 | 30.01 | 27.50 | -1.57 | -5.40% | 26.87 | 30.01 | 164477 | 46193 | 12.20% |
| 2025-05-16 | 25.64 | 29.07 | 3.18 | 12.28% | 25.63 | 31.00 | 195937 | 55128 | 14.54% |
| 2025-05-15 | 25.78 | 25.89 | 0.24 | 0.94% | 25.01 | 27.45 | 80910 | 21070 | 6.00% |
| 2025-05-14 | 26.04 | 25.65 | -0.52 | -1.99% | 25.43 | 26.85 | 67007 | 17297 | 4.97% |
| 2025-05-13 | 27.18 | 26.17 | -0.53 | -1.99% | 26.00 | 27.27 | 83756 | 22237 | 6.22% |
| 2025-05-12 | 26.70 | 26.70 | 0.73 | 2.81% | 25.60 | 27.27 | 121141 | 32078 | 8.99% |
| 2025-05-09 | 27.00 | 25.97 | -1.02 | -3.78% | 25.71 | 29.40 | 159820 | 44059 | 11.86% |
| 2025-05-08 | 27.21 | 26.99 | -0.94 | -3.37% | 26.88 | 27.88 | 78481 | 21436 | 5.82% |
| 2025-05-07 | 27.04 | 27.93 | 1.23 | 4.61% | 26.90 | 28.10 | 134056 | 36773 | 9.95% |
| 2025-05-06 | 26.20 | 26.70 | 1.18 | 4.62% | 25.30 | 27.14 | 137025 | 35918 | 10.17% |
| 2025-04-30 | 24.42 | 25.52 | 1.43 | 5.94% | 23.90 | 26.30 | 118592 | 29549 | 8.80% |
| 2025-04-29 | 22.35 | 24.09 | 1.53 | 6.78% | 22.35 | 24.69 | 107556 | 25788 | 7.98% |
| 2025-04-28 | 24.00 | 22.56 | -1.41 | -5.88% | 22.22 | 24.10 | 75412 | 17180 | 5.60% |
| 2025-04-25 | 23.50 | 23.97 | 0.53 | 2.26% | 23.45 | 25.50 | 87880 | 21279 | 6.52% |
| 2025-04-24 | 23.95 | 23.44 | -0.99 | -4.05% | 23.12 | 24.39 | 72366 | 17157 | 5.37% |