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 | 25.70 | 25.94 | 0.19 | 0.74% | 25.68 | 26.25 | 20468 | 5302 | 2.65% |
| 2025-07-31 | 26.27 | 25.75 | -0.84 | -3.16% | 25.66 | 26.50 | 37714 | 9766 | 4.88% |
| 2025-07-30 | 26.29 | 26.59 | 0.54 | 2.07% | 25.74 | 27.30 | 55633 | 14760 | 7.19% |
| 2025-07-29 | 26.81 | 26.05 | 0.07 | 0.27% | 25.92 | 26.88 | 30034 | 7890 | 3.88% |
| 2025-07-28 | 25.93 | 25.98 | 0.17 | 0.66% | 25.74 | 26.09 | 21524 | 5573 | 2.78% |
| 2025-07-25 | 26.06 | 25.81 | -0.30 | -1.15% | 25.72 | 26.25 | 24256 | 6279 | 3.14% |
| 2025-07-24 | 26.21 | 26.11 | -0.28 | -1.06% | 25.87 | 26.38 | 31712 | 8263 | 4.10% |
| 2025-07-23 | 27.29 | 26.39 | -0.90 | -3.30% | 26.39 | 27.30 | 32204 | 8607 | 4.16% |
| 2025-07-22 | 27.15 | 27.29 | 0.14 | 0.52% | 26.45 | 27.36 | 51781 | 13979 | 6.70% |
| 2025-07-21 | 26.20 | 27.15 | 1.20 | 4.62% | 26.20 | 27.48 | 65263 | 17645 | 8.44% |
| 2025-07-18 | 26.01 | 25.95 | 0.00 | 0.00% | 25.68 | 26.06 | 23712 | 6118 | 3.07% |
| 2025-07-17 | 25.83 | 25.95 | 0.10 | 0.39% | 25.56 | 26.14 | 23222 | 6017 | 3.00% |
| 2025-07-16 | 26.11 | 25.85 | -0.36 | -1.37% | 25.73 | 26.29 | 32111 | 8327 | 4.15% |
| 2025-07-15 | 26.66 | 26.21 | -0.91 | -3.36% | 26.13 | 27.02 | 50577 | 13392 | 6.54% |
| 2025-07-14 | 25.18 | 27.12 | 1.92 | 7.62% | 24.98 | 27.28 | 96572 | 25641 | 12.49% |
| 2025-07-11 | 25.52 | 25.20 | -1.55 | -5.79% | 24.62 | 25.73 | 74316 | 18671 | 9.61% |
| 2025-07-10 | 27.77 | 26.75 | 1.57 | 6.24% | 26.16 | 29.00 | 129152 | 35341 | 16.70% |
| 2025-07-09 | 25.42 | 25.18 | -0.18 | -0.71% | 25.10 | 25.68 | 13344 | 3377 | 1.73% |
| 2025-07-08 | 25.38 | 25.36 | -0.04 | -0.16% | 25.07 | 25.54 | 14646 | 3698 | 1.89% |
| 2025-07-07 | 24.68 | 25.40 | 0.72 | 2.92% | 24.42 | 25.97 | 30680 | 7754 | 3.97% |
| 2025-07-04 | 24.96 | 24.68 | -0.27 | -1.08% | 24.43 | 25.13 | 17059 | 4232 | 2.21% |
| 2025-07-03 | 25.01 | 24.95 | -0.01 | -0.04% | 24.76 | 25.27 | 16774 | 4194 | 2.17% |
| 2025-07-02 | 25.85 | 24.96 | -0.89 | -3.44% | 24.76 | 25.89 | 21890 | 5508 | 2.83% |
| 2025-07-01 | 25.79 | 25.85 | 0.32 | 1.25% | 25.44 | 26.33 | 24707 | 6390 | 3.19% |
| 2025-06-30 | 25.51 | 25.53 | 0.14 | 0.55% | 25.43 | 25.95 | 22818 | 5851 | 2.95% |
| 2025-06-27 | 25.01 | 25.39 | 0.65 | 2.63% | 24.85 | 25.65 | 24058 | 6091 | 3.11% |
| 2025-06-26 | 25.10 | 24.81 | -0.29 | -1.16% | 24.65 | 25.18 | 16894 | 4198 | 2.18% |
| 2025-06-25 | 25.06 | 25.10 | 0.13 | 0.52% | 24.78 | 25.58 | 22942 | 5759 | 2.97% |
| 2025-06-24 | 25.02 | 24.97 | -0.05 | -0.20% | 24.85 | 25.50 | 20002 | 5026 | 2.59% |
| 2025-06-23 | 24.71 | 25.02 | -0.07 | -0.28% | 24.47 | 25.15 | 20639 | 5112 | 2.67% |
| 2025-06-20 | 25.66 | 25.09 | -0.56 | -2.18% | 24.63 | 25.80 | 30805 | 7756 | 3.98% |
| 2025-06-19 | 26.00 | 25.65 | -0.37 | -1.42% | 25.55 | 26.88 | 43742 | 11443 | 5.66% |
| 2025-06-18 | 25.73 | 26.02 | 0.05 | 0.19% | 25.10 | 26.25 | 32190 | 8302 | 4.16% |
| 2025-06-17 | 25.68 | 25.97 | 0.26 | 1.01% | 25.38 | 26.07 | 29575 | 7628 | 3.82% |
| 2025-06-16 | 26.21 | 25.71 | -0.50 | -1.91% | 24.70 | 26.21 | 45227 | 11619 | 5.85% |
| 2025-06-13 | 24.37 | 26.21 | 1.63 | 6.63% | 24.27 | 26.47 | 78023 | 19935 | 10.09% |
| 2025-06-12 | 23.85 | 24.58 | 0.61 | 2.54% | 23.71 | 24.62 | 25856 | 6267 | 3.34% |
| 2025-06-11 | 23.51 | 23.97 | 0.51 | 2.17% | 23.50 | 24.26 | 17039 | 4086 | 2.20% |
| 2025-06-10 | 24.19 | 23.46 | -0.82 | -3.38% | 23.20 | 24.37 | 20847 | 4929 | 2.70% |
| 2025-06-09 | 23.59 | 24.28 | 0.80 | 3.41% | 23.45 | 24.45 | 25392 | 6080 | 3.28% |
| 2025-06-06 | 23.67 | 23.48 | -0.18 | -0.76% | 23.26 | 23.77 | 12200 | 2863 | 1.58% |
| 2025-06-05 | 23.73 | 23.66 | 0.30 | 1.28% | 23.23 | 23.87 | 13590 | 3202 | 1.76% |
| 2025-06-04 | 23.70 | 23.36 | -0.17 | -0.72% | 23.25 | 23.91 | 12411 | 2916 | 1.60% |
| 2025-06-03 | 23.47 | 23.53 | 0.09 | 0.38% | 23.30 | 24.08 | 20317 | 4815 | 2.63% |
| 2025-05-30 | 24.20 | 23.44 | -0.63 | -2.62% | 23.22 | 24.36 | 15502 | 3660 | 2.00% |
| 2025-05-29 | 23.76 | 24.07 | 0.28 | 1.18% | 23.71 | 24.40 | 15567 | 3747 | 2.01% |
| 2025-05-28 | 24.04 | 23.79 | -0.24 | -1.00% | 23.74 | 24.29 | 11156 | 2669 | 1.44% |
| 2025-05-27 | 24.12 | 24.03 | -0.19 | -0.78% | 23.85 | 24.45 | 18630 | 4497 | 2.41% |
| 2025-05-26 | 24.40 | 24.22 | -0.26 | -1.06% | 23.73 | 24.65 | 19888 | 4811 | 2.57% |
| 2025-05-23 | 24.45 | 24.48 | 0.03 | 0.12% | 24.13 | 24.85 | 16600 | 4067 | 2.15% |
| 2025-05-22 | 24.41 | 24.45 | -0.06 | -0.24% | 24.12 | 25.09 | 15854 | 3887 | 2.05% |
| 2025-05-21 | 24.99 | 24.51 | -0.55 | -2.19% | 24.24 | 24.99 | 20292 | 4990 | 2.62% |
| 2025-05-20 | 24.42 | 25.06 | 0.66 | 2.70% | 24.22 | 25.26 | 26710 | 6638 | 3.45% |
| 2025-05-19 | 23.59 | 24.40 | 0.81 | 3.43% | 23.25 | 24.65 | 28306 | 6846 | 3.66% |
| 2025-05-16 | 23.41 | 23.59 | 0.07 | 0.30% | 23.41 | 24.00 | 12466 | 2952 | 1.61% |
| 2025-05-15 | 23.67 | 23.52 | -0.01 | -0.04% | 23.31 | 24.29 | 15868 | 3761 | 2.05% |
| 2025-05-14 | 23.79 | 23.53 | -0.27 | -1.13% | 23.25 | 24.00 | 14647 | 3444 | 1.89% |
| 2025-05-13 | 24.09 | 23.80 | -0.07 | -0.29% | 23.67 | 24.54 | 18331 | 4398 | 2.37% |
| 2025-05-12 | 24.22 | 23.87 | 0.16 | 0.67% | 23.76 | 24.84 | 34094 | 8220 | 4.41% |
| 2025-05-09 | 23.71 | 23.71 | 0.00 | 0.00% | 23.25 | 23.98 | 20612 | 4863 | 2.67% |
| 2025-05-08 | 23.57 | 23.71 | -0.09 | -0.38% | 23.03 | 23.97 | 27263 | 6417 | 3.53% |
| 2025-05-07 | 22.65 | 23.80 | 1.33 | 5.92% | 22.56 | 25.08 | 43863 | 10408 | 5.67% |
| 2025-05-06 | 22.16 | 22.47 | 0.69 | 3.17% | 21.81 | 22.71 | 21023 | 4688 | 2.72% |
| 2025-04-30 | 21.30 | 21.78 | 0.88 | 4.21% | 21.17 | 22.15 | 20819 | 4542 | 2.69% |
| 2025-04-29 | 21.12 | 20.90 | 0.64 | 3.16% | 20.40 | 21.35 | 21443 | 4508 | 2.77% |
| 2025-04-28 | 20.22 | 20.26 | -0.41 | -1.98% | 20.20 | 20.73 | 11421 | 2327 | 1.48% |
| 2025-04-25 | 20.92 | 20.67 | -0.24 | -1.15% | 20.60 | 21.20 | 10289 | 2138 | 1.33% |
| 2025-04-24 | 21.20 | 20.91 | -0.24 | -1.13% | 20.80 | 21.50 | 15016 | 3161 | 1.94% |