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 | 25.74 | 26.05 | 0.27 | 1.05% | 25.74 | 26.07 | 11614 | 3017 | 2.02% |
| 2025-07-31 | 26.33 | 25.78 | -0.62 | -2.35% | 25.72 | 26.40 | 20920 | 5435 | 3.63% |
| 2025-07-30 | 26.33 | 26.40 | 0.00 | 0.00% | 26.00 | 26.82 | 27425 | 7212 | 4.76% |
| 2025-07-29 | 27.48 | 26.40 | -0.11 | -0.41% | 26.31 | 27.57 | 33926 | 9064 | 5.89% |
| 2025-07-28 | 26.33 | 26.51 | 0.13 | 0.49% | 26.25 | 26.52 | 15214 | 4016 | 2.64% |
| 2025-07-25 | 26.23 | 26.38 | 0.14 | 0.53% | 26.10 | 26.45 | 14213 | 3741 | 2.47% |
| 2025-07-24 | 26.01 | 26.24 | 0.24 | 0.92% | 25.90 | 26.27 | 13559 | 3551 | 2.35% |
| 2025-07-23 | 26.29 | 26.00 | -0.29 | -1.10% | 26.00 | 26.42 | 14873 | 3900 | 2.58% |
| 2025-07-22 | 26.38 | 26.29 | -0.26 | -0.98% | 26.10 | 26.65 | 19914 | 5234 | 3.46% |
| 2025-07-21 | 26.34 | 26.55 | 0.23 | 0.87% | 26.13 | 26.55 | 18520 | 4886 | 3.21% |
| 2025-07-18 | 26.45 | 26.32 | -0.22 | -0.83% | 26.25 | 26.54 | 17487 | 4605 | 3.04% |
| 2025-07-17 | 26.33 | 26.54 | 0.15 | 0.57% | 26.25 | 26.93 | 24291 | 6452 | 4.22% |
| 2025-07-16 | 26.26 | 26.39 | 0.09 | 0.34% | 26.19 | 26.58 | 25231 | 6651 | 4.38% |
| 2025-07-15 | 26.70 | 26.30 | -0.61 | -2.27% | 25.90 | 26.84 | 41876 | 11008 | 7.27% |
| 2025-07-14 | 27.00 | 26.91 | 0.06 | 0.22% | 26.85 | 27.60 | 38208 | 10357 | 6.63% |
| 2025-07-11 | 27.15 | 26.85 | -0.07 | -0.26% | 26.66 | 27.33 | 43953 | 11821 | 7.63% |
| 2025-07-10 | 27.87 | 26.92 | -1.84 | -6.40% | 26.78 | 28.15 | 75331 | 20454 | 13.08% |
| 2025-07-09 | 27.50 | 28.76 | -0.04 | -0.14% | 27.50 | 29.50 | 92160 | 26206 | 16.00% |
| 2025-07-08 | 33.03 | 28.80 | -0.52 | -1.77% | 28.54 | 33.03 | 140338 | 42288 | 24.36% |
| 2025-07-07 | 29.00 | 29.32 | 4.89 | 20.02% | 29.00 | 29.32 | 68092 | 19940 | 11.82% |
| 2025-07-04 | 24.54 | 24.43 | -0.17 | -0.69% | 24.31 | 24.64 | 9560 | 2334 | 1.66% |
| 2025-07-03 | 24.65 | 24.60 | -0.17 | -0.69% | 24.49 | 24.82 | 8013 | 1971 | 1.39% |
| 2025-07-02 | 24.55 | 24.77 | 0.11 | 0.45% | 24.44 | 24.84 | 11736 | 2892 | 2.04% |
| 2025-07-01 | 24.62 | 24.66 | 0.05 | 0.20% | 24.50 | 24.99 | 14260 | 3525 | 2.48% |
| 2025-06-30 | 24.24 | 24.61 | 0.50 | 2.07% | 23.88 | 24.71 | 15283 | 3724 | 2.65% |
| 2025-06-27 | 24.15 | 24.11 | 0.14 | 0.58% | 23.91 | 24.74 | 13549 | 3282 | 2.35% |
| 2025-06-26 | 23.99 | 23.97 | 0.09 | 0.38% | 23.76 | 24.20 | 11650 | 2795 | 2.02% |
| 2025-06-25 | 24.08 | 23.88 | 0.05 | 0.21% | 23.59 | 24.19 | 9823 | 2342 | 1.71% |
| 2025-06-24 | 23.50 | 23.83 | 0.53 | 2.27% | 23.23 | 23.86 | 8339 | 1970 | 1.45% |
| 2025-06-23 | 23.07 | 23.30 | -0.01 | -0.04% | 22.95 | 23.36 | 10818 | 2508 | 1.88% |
| 2025-06-20 | 23.58 | 23.31 | -0.31 | -1.31% | 23.18 | 23.70 | 11648 | 2728 | 2.02% |
| 2025-06-19 | 23.86 | 23.62 | -0.27 | -1.13% | 23.27 | 23.94 | 10531 | 2479 | 1.83% |
| 2025-06-18 | 24.02 | 23.89 | -0.25 | -1.04% | 23.60 | 24.12 | 9501 | 2263 | 1.65% |
| 2025-06-17 | 24.34 | 24.14 | -0.20 | -0.82% | 24.01 | 24.88 | 10070 | 2445 | 1.75% |
| 2025-06-16 | 23.84 | 24.34 | 0.37 | 1.54% | 23.84 | 24.37 | 11019 | 2669 | 1.91% |
| 2025-06-13 | 24.88 | 23.97 | -1.13 | -4.50% | 23.88 | 25.06 | 23042 | 5602 | 4.00% |
| 2025-06-12 | 25.39 | 25.10 | -0.29 | -1.14% | 25.00 | 25.61 | 19316 | 4870 | 3.35% |
| 2025-06-11 | 25.25 | 25.39 | 0.09 | 0.36% | 25.11 | 25.63 | 16005 | 4056 | 2.78% |
| 2025-06-10 | 25.91 | 25.30 | -0.50 | -1.94% | 24.92 | 26.01 | 28792 | 7322 | 5.00% |
| 2025-06-09 | 25.50 | 25.80 | 0.40 | 1.57% | 25.15 | 25.98 | 26653 | 6841 | 4.63% |
| 2025-06-06 | 26.19 | 25.40 | -0.69 | -2.64% | 25.09 | 26.47 | 35327 | 9058 | 6.13% |
| 2025-06-05 | 26.29 | 26.09 | -0.51 | -1.92% | 26.00 | 27.25 | 51025 | 13542 | 8.86% |
| 2025-06-04 | 24.99 | 26.60 | 1.52 | 6.06% | 24.78 | 27.57 | 62682 | 16487 | 10.88% |
| 2025-06-03 | 24.35 | 25.08 | 0.70 | 2.87% | 24.08 | 25.08 | 22861 | 5654 | 3.97% |
| 2025-05-30 | 24.91 | 24.38 | -1.00 | -3.94% | 24.25 | 25.30 | 22284 | 5467 | 3.87% |
| 2025-05-29 | 24.98 | 25.38 | 0.13 | 0.51% | 24.42 | 25.44 | 33136 | 8280 | 5.75% |
| 2025-05-28 | 24.60 | 25.25 | 0.47 | 1.90% | 24.20 | 25.56 | 42067 | 10524 | 7.30% |
| 2025-05-27 | 24.49 | 24.78 | 0.75 | 3.12% | 24.12 | 25.37 | 34200 | 8483 | 5.94% |
| 2025-05-26 | 33.22 | 34.00 | 0.78 | 2.35% | 33.08 | 34.12 | 7549 | 2536 | 1.84% |
| 2025-05-23 | 33.70 | 33.22 | -0.48 | -1.42% | 33.06 | 33.83 | 8621 | 2880 | 2.10% |
| 2025-05-22 | 34.76 | 33.70 | -0.82 | -2.38% | 33.64 | 35.09 | 10014 | 3417 | 2.44% |
| 2025-05-21 | 35.08 | 34.52 | -0.50 | -1.43% | 34.50 | 35.96 | 13330 | 4665 | 3.25% |
| 2025-05-20 | 33.90 | 35.02 | 1.12 | 3.30% | 33.81 | 35.34 | 19062 | 6625 | 4.65% |
| 2025-05-19 | 33.28 | 33.90 | 0.61 | 1.83% | 33.12 | 34.09 | 9052 | 3050 | 2.21% |
| 2025-05-16 | 33.22 | 33.29 | -0.11 | -0.33% | 32.80 | 33.48 | 7979 | 2647 | 1.95% |
| 2025-05-15 | 32.83 | 33.40 | 0.62 | 1.89% | 32.50 | 33.50 | 11144 | 3702 | 2.72% |
| 2025-05-14 | 32.93 | 32.78 | -0.09 | -0.27% | 32.47 | 32.98 | 7041 | 2299 | 1.72% |
| 2025-05-13 | 33.50 | 32.87 | -0.32 | -0.96% | 32.81 | 33.84 | 8524 | 2820 | 2.08% |
| 2025-05-12 | 33.37 | 33.19 | -0.19 | -0.57% | 33.01 | 33.62 | 9338 | 3102 | 2.28% |
| 2025-05-09 | 33.68 | 33.38 | -0.43 | -1.27% | 33.35 | 34.13 | 11265 | 3788 | 2.75% |
| 2025-05-08 | 35.18 | 33.81 | -0.23 | -0.68% | 33.45 | 35.49 | 18158 | 6163 | 4.43% |
| 2025-05-07 | 34.56 | 34.04 | 0.12 | 0.35% | 33.41 | 34.76 | 13684 | 4654 | 3.34% |
| 2025-05-06 | 33.10 | 33.92 | 1.43 | 4.40% | 33.10 | 34.97 | 13717 | 4625 | 3.35% |
| 2025-04-30 | 32.18 | 32.49 | 0.46 | 1.44% | 32.01 | 33.50 | 12493 | 4102 | 3.05% |
| 2025-04-29 | 31.36 | 32.03 | 0.35 | 1.10% | 31.36 | 32.39 | 14162 | 4542 | 3.46% |
| 2025-04-28 | 33.60 | 31.68 | -3.68 | -10.41% | 31.50 | 33.60 | 31224 | 10001 | 7.62% |
| 2025-04-25 | 36.01 | 35.36 | -0.94 | -2.59% | 35.01 | 36.28 | 22924 | 8131 | 5.59% |
| 2025-04-24 | 37.19 | 36.30 | 0.87 | 2.46% | 35.77 | 37.94 | 34870 | 12763 | 8.50% |