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 | 25.31 | 25.86 | 0.36 | 1.41% | 25.26 | 26.10 | 29178 | 7509 | 2.71% |
| 2025-07-31 | 26.05 | 25.50 | -0.49 | -1.89% | 25.12 | 26.09 | 36160 | 9250 | 3.36% |
| 2025-07-30 | 25.90 | 25.99 | 0.06 | 0.23% | 25.60 | 26.13 | 30173 | 7800 | 2.80% |
| 2025-07-29 | 27.07 | 25.93 | -1.23 | -4.53% | 25.00 | 27.11 | 77819 | 20305 | 7.23% |
| 2025-07-28 | 27.28 | 27.16 | -0.12 | -0.44% | 26.96 | 27.88 | 57596 | 15788 | 5.35% |
| 2025-07-25 | 26.29 | 27.28 | 0.99 | 3.77% | 26.03 | 27.30 | 59224 | 15908 | 5.50% |
| 2025-07-24 | 26.16 | 26.29 | 0.02 | 0.08% | 26.01 | 26.93 | 38196 | 10084 | 3.55% |
| 2025-07-23 | 26.60 | 26.27 | -0.46 | -1.72% | 25.89 | 26.63 | 36520 | 9576 | 3.39% |
| 2025-07-22 | 26.82 | 26.73 | -0.16 | -0.60% | 26.50 | 27.17 | 59666 | 16006 | 5.54% |
| 2025-07-21 | 26.80 | 26.89 | 0.06 | 0.22% | 26.52 | 27.29 | 55497 | 14945 | 5.15% |
| 2025-07-18 | 28.25 | 26.83 | -1.21 | -4.32% | 25.92 | 29.29 | 162786 | 45402 | 15.12% |
| 2025-07-17 | 28.23 | 28.04 | -0.37 | -1.30% | 27.52 | 28.41 | 65120 | 18124 | 6.05% |
| 2025-07-16 | 27.59 | 28.41 | 0.85 | 3.08% | 26.60 | 28.76 | 124632 | 34716 | 11.57% |
| 2025-07-15 | 26.48 | 27.56 | 1.08 | 4.08% | 26.44 | 27.56 | 91510 | 24766 | 8.50% |
| 2025-07-14 | 24.85 | 26.48 | 1.63 | 6.56% | 24.70 | 26.50 | 87443 | 22514 | 8.12% |
| 2025-07-11 | 24.87 | 24.85 | -0.12 | -0.48% | 24.83 | 25.40 | 24999 | 6257 | 2.32% |
| 2025-07-10 | 25.04 | 24.97 | -0.02 | -0.08% | 24.47 | 25.12 | 36558 | 9048 | 3.40% |
| 2025-07-09 | 26.03 | 24.99 | -1.11 | -4.25% | 24.85 | 26.25 | 69050 | 17398 | 6.41% |
| 2025-07-08 | 26.05 | 26.10 | 0.05 | 0.19% | 25.78 | 26.69 | 43096 | 11278 | 4.00% |
| 2025-07-07 | 27.03 | 26.05 | -0.96 | -3.55% | 25.32 | 27.03 | 68823 | 17964 | 6.39% |
| 2025-07-04 | 26.63 | 27.01 | 0.38 | 1.43% | 26.40 | 27.09 | 55993 | 15016 | 5.20% |
| 2025-07-03 | 26.80 | 26.63 | -0.03 | -0.11% | 26.47 | 27.10 | 39539 | 10551 | 3.67% |
| 2025-07-02 | 26.41 | 26.66 | 0.31 | 1.18% | 26.11 | 27.20 | 61413 | 16297 | 5.70% |
| 2025-07-01 | 25.09 | 26.35 | 1.37 | 5.48% | 25.09 | 26.60 | 75375 | 19620 | 7.00% |
| 2025-06-30 | 24.82 | 24.98 | 0.13 | 0.52% | 24.66 | 25.30 | 59340 | 14855 | 5.51% |
| 2025-06-27 | 25.52 | 24.85 | -0.75 | -2.93% | 24.74 | 26.13 | 85838 | 21524 | 7.97% |
| 2025-06-26 | 25.60 | 25.60 | -0.45 | -1.73% | 25.00 | 27.00 | 100102 | 26004 | 9.30% |
| 2025-06-25 | 24.33 | 26.05 | 1.87 | 7.73% | 24.13 | 26.20 | 98050 | 24654 | 9.11% |
| 2025-06-24 | 23.32 | 24.18 | 0.73 | 3.11% | 23.32 | 24.33 | 76467 | 18293 | 7.10% |
| 2025-06-23 | 22.13 | 23.45 | 1.16 | 5.20% | 21.94 | 23.88 | 72487 | 16853 | 6.73% |
| 2025-06-20 | 22.10 | 22.29 | 0.08 | 0.36% | 21.90 | 22.97 | 60548 | 13579 | 5.62% |
| 2025-06-19 | 21.81 | 22.21 | 0.15 | 0.68% | 21.78 | 22.48 | 37345 | 8281 | 3.47% |
| 2025-06-18 | 21.85 | 22.06 | 0.18 | 0.82% | 21.70 | 22.12 | 23376 | 5128 | 2.17% |
| 2025-06-17 | 22.11 | 21.88 | -0.31 | -1.40% | 21.45 | 22.21 | 43356 | 9484 | 4.03% |
| 2025-06-16 | 21.89 | 22.19 | 0.20 | 0.91% | 21.83 | 22.45 | 38936 | 8637 | 3.62% |
| 2025-06-13 | 22.00 | 21.99 | -0.17 | -0.77% | 21.76 | 22.35 | 34758 | 7670 | 3.23% |
| 2025-06-12 | 21.47 | 22.16 | 0.55 | 2.55% | 21.25 | 22.27 | 44882 | 9852 | 4.17% |
| 2025-06-11 | 21.86 | 21.61 | 0.01 | 0.05% | 21.44 | 22.26 | 34179 | 7423 | 3.17% |
| 2025-06-10 | 21.90 | 21.60 | -0.39 | -1.77% | 21.00 | 22.30 | 53084 | 11506 | 4.93% |
| 2025-06-09 | 22.74 | 21.99 | -0.38 | -1.70% | 21.55 | 22.74 | 60340 | 13323 | 5.60% |
| 2025-06-06 | 22.40 | 22.37 | -0.26 | -1.15% | 22.02 | 22.81 | 59528 | 13342 | 5.53% |
| 2025-06-05 | 22.08 | 22.63 | 0.55 | 2.49% | 21.66 | 22.84 | 85037 | 19063 | 7.90% |
| 2025-06-04 | 20.97 | 22.08 | 1.41 | 6.82% | 20.82 | 22.51 | 98932 | 21509 | 9.19% |
| 2025-06-03 | 19.65 | 20.67 | 0.75 | 3.77% | 19.65 | 20.85 | 87032 | 17830 | 8.08% |
| 2025-05-30 | 19.77 | 19.92 | 0.15 | 0.76% | 19.45 | 20.65 | 53035 | 10601 | 4.93% |
| 2025-05-29 | 20.12 | 19.77 | -0.32 | -1.59% | 19.72 | 20.27 | 33810 | 6733 | 3.14% |
| 2025-05-28 | 19.68 | 20.09 | 0.30 | 1.52% | 19.50 | 20.17 | 36305 | 7179 | 3.37% |
| 2025-05-27 | 19.76 | 19.79 | -0.14 | -0.70% | 19.65 | 19.99 | 30569 | 6048 | 2.84% |
| 2025-05-26 | 19.67 | 19.93 | 0.29 | 1.48% | 19.18 | 20.13 | 58568 | 11578 | 5.44% |
| 2025-05-23 | 18.71 | 19.64 | 0.80 | 4.25% | 18.62 | 20.24 | 93016 | 18345 | 8.64% |
| 2025-05-22 | 18.97 | 18.84 | -0.47 | -2.43% | 18.69 | 19.29 | 61865 | 11701 | 5.75% |
| 2025-05-21 | 19.83 | 19.31 | -0.30 | -1.53% | 19.19 | 21.22 | 96207 | 19104 | 8.93% |
| 2025-05-20 | 19.00 | 19.61 | 0.79 | 4.20% | 18.79 | 19.70 | 74824 | 14390 | 6.95% |
| 2025-05-19 | 18.72 | 18.82 | 0.38 | 2.06% | 18.20 | 19.10 | 38072 | 7097 | 3.54% |
| 2025-05-16 | 18.08 | 18.44 | 0.29 | 1.60% | 17.76 | 18.57 | 41098 | 7536 | 3.82% |
| 2025-05-15 | 18.26 | 18.15 | -0.11 | -0.60% | 18.02 | 18.96 | 27193 | 4964 | 2.53% |
| 2025-05-14 | 18.36 | 18.26 | -0.18 | -0.98% | 18.00 | 18.80 | 39029 | 7168 | 3.62% |
| 2025-05-13 | 19.18 | 18.44 | -0.48 | -2.54% | 18.41 | 19.40 | 44980 | 8464 | 4.18% |
| 2025-05-12 | 18.45 | 18.92 | 0.30 | 1.61% | 18.40 | 19.00 | 64084 | 11944 | 5.95% |
| 2025-05-09 | 18.19 | 18.62 | 0.38 | 2.08% | 18.19 | 19.80 | 98306 | 18595 | 9.13% |
| 2025-05-08 | 18.20 | 18.24 | 0.04 | 0.22% | 17.98 | 18.56 | 33696 | 6139 | 3.13% |
| 2025-05-07 | 18.44 | 18.20 | -0.09 | -0.49% | 18.01 | 18.68 | 27660 | 5063 | 2.57% |
| 2025-05-06 | 17.60 | 18.29 | 0.70 | 3.98% | 17.60 | 18.38 | 42615 | 7704 | 3.96% |
| 2025-04-30 | 17.70 | 17.59 | 0.07 | 0.40% | 17.06 | 17.83 | 46349 | 8111 | 4.30% |
| 2025-04-29 | 17.28 | 17.52 | 0.34 | 1.98% | 17.05 | 17.55 | 27105 | 4711 | 2.52% |
| 2025-04-28 | 16.75 | 17.18 | 0.39 | 2.32% | 16.66 | 17.32 | 31110 | 5304 | 2.89% |
| 2025-04-25 | 16.68 | 16.79 | 0.11 | 0.66% | 16.47 | 16.98 | 20876 | 3500 | 1.94% |
| 2025-04-24 | 17.16 | 16.68 | -0.53 | -3.08% | 16.55 | 17.21 | 22303 | 3745 | 2.07% |