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 | 25.16 | 25.79 | 0.62 | 2.46% | 25.14 | 25.90 | 21739 | 5562 | 2.85% |
| 2025-07-31 | 26.15 | 25.17 | -0.98 | -3.75% | 25.01 | 26.36 | 28619 | 7304 | 3.75% |
| 2025-07-30 | 26.28 | 26.15 | -0.14 | -0.53% | 25.91 | 26.41 | 12177 | 3182 | 1.59% |
| 2025-07-29 | 26.41 | 26.29 | -0.13 | -0.49% | 25.89 | 26.65 | 17108 | 4478 | 2.24% |
| 2025-07-28 | 26.11 | 26.42 | 0.36 | 1.38% | 25.93 | 26.66 | 20226 | 5333 | 2.65% |
| 2025-07-25 | 26.24 | 26.06 | -0.01 | -0.04% | 25.71 | 26.27 | 14180 | 3679 | 1.86% |
| 2025-07-24 | 26.02 | 26.07 | 0.06 | 0.23% | 25.87 | 26.26 | 15656 | 4075 | 2.05% |
| 2025-07-23 | 26.36 | 26.01 | -0.21 | -0.80% | 25.91 | 26.36 | 12884 | 3354 | 1.69% |
| 2025-07-22 | 26.28 | 26.22 | -0.06 | -0.23% | 26.00 | 26.50 | 15626 | 4099 | 2.05% |
| 2025-07-21 | 25.81 | 26.28 | 0.54 | 2.10% | 25.71 | 26.33 | 15429 | 4029 | 2.02% |
| 2025-07-18 | 25.58 | 25.74 | 0.16 | 0.63% | 25.31 | 25.78 | 15885 | 4063 | 2.08% |
| 2025-07-17 | 25.99 | 25.58 | -0.04 | -0.16% | 25.42 | 26.22 | 13403 | 3430 | 1.76% |
| 2025-07-16 | 25.56 | 25.62 | 0.07 | 0.27% | 25.41 | 25.79 | 11969 | 3062 | 1.57% |
| 2025-07-15 | 25.73 | 25.55 | -0.32 | -1.24% | 25.01 | 25.92 | 18376 | 4676 | 2.41% |
| 2025-07-14 | 25.34 | 25.87 | 0.57 | 2.25% | 25.34 | 25.97 | 21788 | 5608 | 2.85% |
| 2025-07-11 | 25.29 | 25.30 | 0.00 | 0.00% | 24.95 | 25.39 | 16089 | 4049 | 2.11% |
| 2025-07-10 | 25.36 | 25.30 | -0.14 | -0.55% | 25.05 | 25.61 | 16095 | 4060 | 2.11% |
| 2025-07-09 | 25.47 | 25.44 | -0.07 | -0.27% | 25.35 | 25.63 | 15543 | 3962 | 2.04% |
| 2025-07-08 | 25.48 | 25.51 | 0.02 | 0.08% | 25.22 | 25.51 | 14761 | 3744 | 1.93% |
| 2025-07-07 | 24.85 | 25.49 | 0.54 | 2.16% | 24.81 | 25.55 | 16335 | 4131 | 2.14% |
| 2025-07-04 | 25.12 | 24.95 | -0.23 | -0.91% | 24.76 | 25.21 | 16104 | 4020 | 2.11% |
| 2025-07-03 | 24.97 | 25.18 | 0.30 | 1.21% | 24.85 | 25.28 | 17223 | 4321 | 2.26% |
| 2025-07-02 | 24.84 | 24.88 | 0.05 | 0.20% | 24.64 | 25.21 | 15981 | 3979 | 2.09% |
| 2025-07-01 | 24.99 | 24.83 | -0.07 | -0.28% | 24.58 | 25.08 | 17203 | 4266 | 2.25% |
| 2025-06-30 | 24.66 | 24.90 | 0.32 | 1.30% | 24.58 | 24.99 | 15650 | 3886 | 2.05% |
| 2025-06-27 | 24.44 | 24.58 | 0.15 | 0.61% | 24.37 | 24.72 | 14781 | 3619 | 1.94% |
| 2025-06-26 | 24.70 | 24.43 | -0.23 | -0.93% | 24.29 | 24.85 | 24060 | 5905 | 3.15% |
| 2025-06-25 | 24.78 | 24.66 | -0.15 | -0.60% | 24.48 | 25.24 | 32877 | 8143 | 4.31% |
| 2025-06-24 | 23.90 | 24.81 | 1.48 | 6.34% | 23.90 | 26.00 | 40057 | 9848 | 5.25% |
| 2025-06-23 | 22.42 | 23.33 | 0.74 | 3.28% | 22.40 | 23.43 | 16288 | 3761 | 2.13% |
| 2025-06-20 | 22.90 | 22.59 | -0.14 | -0.62% | 22.55 | 23.42 | 13402 | 3058 | 1.76% |
| 2025-06-19 | 23.70 | 22.73 | -0.97 | -4.09% | 22.72 | 23.77 | 18204 | 4215 | 2.38% |
| 2025-06-18 | 23.86 | 23.70 | -0.33 | -1.37% | 23.47 | 23.95 | 12562 | 2971 | 1.65% |
| 2025-06-17 | 24.18 | 24.03 | -0.15 | -0.62% | 23.85 | 24.41 | 10641 | 2560 | 1.39% |
| 2025-06-16 | 23.66 | 24.18 | 0.46 | 1.94% | 23.53 | 24.46 | 17882 | 4329 | 2.34% |
| 2025-06-13 | 24.36 | 23.72 | -0.75 | -3.06% | 23.63 | 24.58 | 20528 | 4915 | 2.69% |
| 2025-06-12 | 24.26 | 24.47 | 0.22 | 0.91% | 24.15 | 24.76 | 16880 | 4128 | 2.21% |
| 2025-06-11 | 24.40 | 24.25 | -0.03 | -0.12% | 24.20 | 24.58 | 14654 | 3570 | 1.92% |
| 2025-06-10 | 24.81 | 24.28 | -0.42 | -1.70% | 24.07 | 24.81 | 19896 | 4864 | 2.61% |
| 2025-06-09 | 24.65 | 24.70 | 0.18 | 0.73% | 24.50 | 24.85 | 18649 | 4603 | 2.44% |
| 2025-06-06 | 24.44 | 24.52 | 0.02 | 0.08% | 24.11 | 24.75 | 24049 | 5881 | 3.15% |
| 2025-06-05 | 23.85 | 24.50 | 0.73 | 3.07% | 23.48 | 24.96 | 40522 | 9897 | 5.31% |
| 2025-06-04 | 23.48 | 23.77 | 0.29 | 1.24% | 23.46 | 23.84 | 14465 | 3416 | 1.89% |
| 2025-06-03 | 23.47 | 23.48 | -0.12 | -0.51% | 23.47 | 23.80 | 15101 | 3567 | 1.98% |
| 2025-05-30 | 24.10 | 23.60 | -0.61 | -2.52% | 23.42 | 24.20 | 18634 | 4406 | 2.44% |
| 2025-05-29 | 23.75 | 24.21 | 0.31 | 1.30% | 23.66 | 24.29 | 23441 | 5654 | 3.07% |
| 2025-05-28 | 23.56 | 23.90 | 0.26 | 1.10% | 23.56 | 24.23 | 24022 | 5736 | 3.15% |
| 2025-05-27 | 23.41 | 23.64 | 0.14 | 0.60% | 23.27 | 23.84 | 15578 | 3673 | 2.04% |
| 2025-05-26 | 23.71 | 23.50 | 0.08 | 0.34% | 23.25 | 23.83 | 18237 | 4292 | 2.39% |
| 2025-05-23 | 24.06 | 23.87 | -0.34 | -1.40% | 23.80 | 25.06 | 31126 | 7579 | 4.08% |
| 2025-05-22 | 23.98 | 24.21 | -0.05 | -0.21% | 23.96 | 24.96 | 31263 | 7662 | 4.09% |
| 2025-05-21 | 24.82 | 24.26 | -0.56 | -2.26% | 24.07 | 24.89 | 22088 | 5379 | 2.89% |
| 2025-05-20 | 24.31 | 24.82 | 0.51 | 2.10% | 24.25 | 24.82 | 27080 | 6655 | 3.55% |
| 2025-05-19 | 24.46 | 24.31 | -0.02 | -0.08% | 23.92 | 24.55 | 23035 | 5568 | 3.02% |
| 2025-05-16 | 24.36 | 24.33 | -0.13 | -0.53% | 24.18 | 24.63 | 29431 | 7179 | 3.85% |
| 2025-05-15 | 24.61 | 24.46 | -0.18 | -0.73% | 24.22 | 24.80 | 32242 | 7878 | 4.22% |
| 2025-05-14 | 25.35 | 24.64 | -0.39 | -1.56% | 24.56 | 25.58 | 50989 | 12704 | 6.68% |
| 2025-05-13 | 26.14 | 25.03 | -1.14 | -4.36% | 24.88 | 26.40 | 78557 | 19838 | 10.29% |
| 2025-05-12 | 23.99 | 26.17 | 2.64 | 11.22% | 23.54 | 28.00 | 97765 | 24818 | 12.80% |
| 2025-05-09 | 23.83 | 23.53 | -0.47 | -1.96% | 23.51 | 24.04 | 21342 | 5058 | 2.80% |
| 2025-05-08 | 23.40 | 24.00 | 0.60 | 2.56% | 23.26 | 24.14 | 38352 | 9170 | 5.02% |
| 2025-05-07 | 23.62 | 23.40 | -0.08 | -0.34% | 23.20 | 24.05 | 32413 | 7646 | 4.24% |
| 2025-05-06 | 23.05 | 23.48 | 0.43 | 1.87% | 23.05 | 23.64 | 35762 | 8363 | 4.68% |
| 2025-04-30 | 22.65 | 23.05 | 0.40 | 1.77% | 22.45 | 23.11 | 28614 | 6536 | 3.75% |
| 2025-04-29 | 22.10 | 22.65 | 0.55 | 2.49% | 22.10 | 22.80 | 25499 | 5748 | 3.34% |
| 2025-04-28 | 22.57 | 22.10 | -0.50 | -2.21% | 21.77 | 22.57 | 22434 | 4947 | 2.94% |
| 2025-04-25 | 22.66 | 22.60 | -0.02 | -0.09% | 22.50 | 22.99 | 24395 | 5534 | 3.19% |
| 2025-04-24 | 22.50 | 22.62 | 0.05 | 0.22% | 22.34 | 22.99 | 28977 | 6564 | 3.79% |