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 | 24.98 | 24.50 | -1.35 | -5.22% | 24.43 | 25.59 | 150809 | 37409 | 13.15% |
| 2025-07-31 | 28.60 | 25.85 | -0.89 | -3.33% | 25.48 | 28.89 | 249601 | 67341 | 21.76% |
| 2025-07-30 | 25.79 | 26.74 | 0.85 | 3.28% | 25.40 | 27.14 | 201630 | 53192 | 17.58% |
| 2025-07-29 | 25.95 | 25.89 | -0.34 | -1.30% | 25.50 | 26.18 | 104492 | 26887 | 9.11% |
| 2025-07-28 | 26.60 | 26.23 | -0.37 | -1.39% | 25.82 | 26.63 | 122201 | 31963 | 10.65% |
| 2025-07-25 | 25.99 | 26.60 | 0.42 | 1.60% | 25.71 | 26.88 | 184283 | 48640 | 16.07% |
| 2025-07-24 | 25.16 | 26.18 | 0.68 | 2.67% | 24.72 | 26.79 | 199799 | 51393 | 17.42% |
| 2025-07-23 | 25.83 | 25.50 | -0.90 | -3.41% | 25.29 | 26.19 | 157404 | 40298 | 13.72% |
| 2025-07-22 | 24.96 | 26.40 | 1.56 | 6.28% | 24.70 | 26.41 | 276628 | 71041 | 24.12% |
| 2025-07-21 | 24.68 | 24.84 | -0.02 | -0.08% | 24.02 | 24.84 | 104541 | 25722 | 9.11% |
| 2025-07-18 | 24.72 | 24.86 | 0.22 | 0.89% | 24.30 | 25.20 | 162203 | 40138 | 14.14% |
| 2025-07-17 | 24.19 | 24.64 | 0.45 | 1.86% | 24.01 | 24.79 | 141960 | 34777 | 12.38% |
| 2025-07-16 | 24.46 | 24.19 | -0.18 | -0.74% | 24.10 | 24.86 | 121613 | 29685 | 10.60% |
| 2025-07-15 | 24.77 | 24.37 | -0.38 | -1.54% | 24.06 | 25.03 | 143757 | 35135 | 12.53% |
| 2025-07-14 | 24.97 | 24.75 | -0.31 | -1.24% | 24.67 | 25.28 | 146792 | 36493 | 12.80% |
| 2025-07-11 | 25.33 | 25.06 | -0.37 | -1.45% | 24.32 | 25.43 | 239235 | 59589 | 20.86% |
| 2025-07-10 | 26.88 | 25.43 | -1.59 | -5.88% | 25.32 | 28.18 | 353329 | 93951 | 30.80% |
| 2025-07-09 | 26.02 | 27.02 | 0.37 | 1.39% | 25.67 | 28.86 | 433858 | 117681 | 37.83% |
| 2025-07-08 | 25.78 | 26.65 | 0.65 | 2.50% | 25.05 | 26.68 | 337405 | 87451 | 29.42% |
| 2025-07-07 | 25.30 | 26.00 | -0.12 | -0.46% | 24.89 | 26.98 | 418098 | 107863 | 36.45% |
| 2025-07-04 | 22.20 | 26.12 | 4.35 | 19.98% | 21.97 | 26.12 | 395444 | 97324 | 34.48% |
| 2025-07-03 | 21.33 | 21.77 | 0.29 | 1.35% | 21.25 | 21.82 | 58734 | 12649 | 5.12% |
| 2025-07-02 | 21.85 | 21.48 | -0.38 | -1.74% | 21.13 | 21.85 | 73022 | 15608 | 6.37% |
| 2025-07-01 | 22.15 | 21.86 | -0.24 | -1.09% | 21.47 | 22.16 | 89486 | 19485 | 7.80% |
| 2025-06-30 | 21.94 | 22.10 | -0.21 | -0.94% | 21.93 | 22.37 | 130176 | 28703 | 11.35% |
| 2025-06-27 | 21.66 | 22.31 | 0.89 | 4.15% | 21.25 | 22.92 | 231573 | 51755 | 20.19% |
| 2025-06-26 | 21.29 | 21.42 | 0.12 | 0.56% | 21.03 | 21.85 | 119980 | 25752 | 10.46% |
| 2025-06-25 | 21.00 | 21.30 | 0.23 | 1.09% | 20.83 | 21.39 | 103579 | 21868 | 9.03% |
| 2025-06-24 | 20.93 | 21.07 | 0.58 | 2.83% | 20.63 | 21.14 | 87419 | 18312 | 7.62% |
| 2025-06-23 | 19.90 | 20.49 | 0.59 | 2.96% | 19.81 | 20.59 | 78393 | 15856 | 6.83% |
| 2025-06-20 | 20.51 | 19.90 | -0.62 | -3.02% | 19.80 | 20.68 | 120641 | 24308 | 10.52% |
| 2025-06-19 | 21.66 | 20.52 | -1.36 | -6.22% | 20.36 | 21.99 | 145286 | 30544 | 12.67% |
| 2025-06-18 | 22.20 | 21.88 | -0.94 | -4.12% | 21.54 | 22.39 | 142709 | 31275 | 12.44% |
| 2025-06-17 | 21.81 | 22.82 | 1.01 | 4.63% | 21.09 | 23.00 | 180710 | 39528 | 15.75% |
| 2025-06-16 | 30.03 | 30.54 | 0.19 | 0.63% | 29.97 | 30.79 | 84664 | 25776 | 10.66% |
| 2025-06-13 | 31.83 | 30.35 | -2.05 | -6.33% | 30.22 | 32.28 | 119614 | 36997 | 15.06% |
| 2025-06-12 | 33.20 | 32.40 | -1.18 | -3.51% | 31.56 | 34.25 | 159547 | 51849 | 20.09% |
| 2025-06-11 | 34.65 | 33.58 | -1.78 | -5.03% | 32.58 | 35.44 | 206780 | 69715 | 26.04% |
| 2025-06-10 | 32.20 | 35.36 | 2.08 | 6.25% | 31.46 | 35.63 | 268260 | 91164 | 33.78% |
| 2025-06-09 | 31.99 | 33.28 | 1.29 | 4.03% | 30.53 | 33.71 | 261113 | 84652 | 32.88% |
| 2025-06-06 | 26.56 | 31.99 | 5.33 | 19.99% | 26.54 | 31.99 | 192154 | 57711 | 24.20% |
| 2025-06-05 | 26.34 | 26.66 | 0.35 | 1.33% | 26.02 | 26.70 | 29314 | 7758 | 3.69% |
| 2025-06-04 | 26.03 | 26.31 | 0.31 | 1.19% | 26.00 | 26.66 | 23891 | 6283 | 3.01% |
| 2025-06-03 | 26.00 | 26.00 | 0.05 | 0.19% | 25.81 | 26.47 | 21564 | 5654 | 2.72% |
| 2025-05-30 | 26.75 | 25.95 | -0.80 | -2.99% | 25.86 | 26.75 | 24225 | 6345 | 3.05% |
| 2025-05-29 | 26.02 | 26.75 | 0.59 | 2.26% | 26.02 | 26.88 | 32161 | 8545 | 4.05% |
| 2025-05-28 | 26.43 | 26.16 | -0.19 | -0.72% | 25.90 | 26.77 | 29643 | 7761 | 3.73% |
| 2025-05-27 | 25.93 | 26.35 | 0.38 | 1.46% | 25.45 | 26.83 | 46886 | 12315 | 5.90% |
| 2025-05-26 | 25.14 | 25.97 | 0.90 | 3.59% | 25.14 | 25.97 | 26295 | 6748 | 3.31% |
| 2025-05-23 | 25.66 | 25.07 | -0.68 | -2.64% | 25.07 | 25.95 | 24589 | 6267 | 3.10% |
| 2025-05-22 | 26.08 | 25.75 | -0.41 | -1.57% | 25.61 | 26.55 | 26410 | 6870 | 3.33% |
| 2025-05-21 | 27.30 | 26.16 | -0.44 | -1.65% | 26.15 | 27.56 | 35432 | 9419 | 4.46% |
| 2025-05-20 | 26.10 | 26.60 | 0.49 | 1.88% | 25.84 | 26.66 | 24962 | 6600 | 3.14% |
| 2025-05-19 | 25.97 | 26.11 | 0.20 | 0.77% | 25.50 | 26.18 | 18814 | 4873 | 2.37% |
| 2025-05-16 | 25.82 | 25.91 | -0.04 | -0.15% | 25.62 | 26.14 | 19952 | 5185 | 2.51% |
| 2025-05-15 | 26.50 | 25.95 | -0.51 | -1.93% | 25.89 | 26.55 | 25392 | 6610 | 3.20% |
| 2025-05-14 | 26.46 | 26.46 | 0.00 | 0.00% | 26.41 | 27.20 | 30442 | 8111 | 3.83% |
| 2025-05-13 | 26.89 | 26.46 | -0.15 | -0.56% | 26.46 | 27.22 | 29566 | 7921 | 3.72% |
| 2025-05-12 | 26.58 | 26.61 | 0.31 | 1.18% | 26.36 | 26.65 | 20481 | 5433 | 2.58% |
| 2025-05-09 | 26.70 | 26.30 | -0.62 | -2.30% | 26.22 | 26.79 | 24412 | 6450 | 3.07% |
| 2025-05-08 | 26.00 | 26.92 | 0.74 | 2.83% | 26.00 | 26.96 | 43068 | 11494 | 5.42% |
| 2025-05-07 | 26.80 | 26.18 | -0.36 | -1.36% | 25.88 | 26.99 | 41670 | 10975 | 5.25% |
| 2025-05-06 | 25.50 | 26.54 | 1.19 | 4.69% | 25.50 | 26.54 | 41809 | 10971 | 5.26% |
| 2025-04-30 | 25.00 | 25.35 | 0.54 | 2.18% | 24.77 | 25.55 | 39968 | 10123 | 5.03% |
| 2025-04-29 | 24.19 | 24.81 | 0.11 | 0.45% | 23.95 | 24.95 | 46877 | 11569 | 5.90% |
| 2025-04-28 | 24.43 | 24.70 | 0.47 | 1.94% | 24.10 | 25.36 | 57867 | 14317 | 7.29% |
| 2025-04-25 | 24.16 | 24.23 | 0.31 | 1.30% | 23.85 | 24.73 | 34926 | 8474 | 4.40% |
| 2025-04-24 | 24.80 | 23.92 | -0.44 | -1.81% | 23.70 | 24.82 | 40539 | 9807 | 5.10% |