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 | 25.60 | 26.91 | 1.12 | 4.34% | 25.27 | 27.25 | 64166 | 16909 | 6.81% |
| 2025-07-31 | 26.90 | 25.79 | -1.11 | -4.13% | 25.40 | 27.46 | 51296 | 13513 | 5.44% |
| 2025-07-30 | 27.02 | 26.90 | -0.18 | -0.66% | 26.76 | 27.31 | 34823 | 9409 | 3.70% |
| 2025-07-29 | 26.79 | 27.08 | 0.24 | 0.89% | 26.20 | 27.08 | 38048 | 10195 | 4.04% |
| 2025-07-28 | 26.61 | 26.84 | 0.24 | 0.90% | 26.43 | 27.19 | 41808 | 11203 | 4.44% |
| 2025-07-25 | 26.24 | 26.60 | 0.36 | 1.37% | 26.09 | 26.74 | 30021 | 7936 | 3.19% |
| 2025-07-24 | 26.07 | 26.24 | 0.17 | 0.65% | 25.95 | 26.59 | 32616 | 8569 | 3.46% |
| 2025-07-23 | 26.52 | 26.07 | -0.53 | -1.99% | 25.54 | 26.62 | 38225 | 9880 | 4.06% |
| 2025-07-22 | 26.68 | 26.60 | -0.08 | -0.30% | 26.39 | 27.59 | 47699 | 12851 | 5.06% |
| 2025-07-21 | 26.67 | 26.68 | 0.01 | 0.04% | 26.34 | 26.92 | 41411 | 11023 | 4.39% |
| 2025-07-18 | 27.12 | 26.67 | 0.08 | 0.30% | 26.46 | 27.30 | 33893 | 9051 | 3.60% |
| 2025-07-17 | 26.26 | 26.59 | 0.33 | 1.26% | 25.75 | 26.85 | 38218 | 10084 | 4.06% |
| 2025-07-16 | 25.26 | 26.26 | 1.03 | 4.08% | 25.06 | 26.90 | 57843 | 15037 | 6.14% |
| 2025-07-15 | 25.06 | 25.23 | 0.17 | 0.68% | 24.78 | 25.44 | 31018 | 7789 | 3.29% |
| 2025-07-14 | 25.84 | 25.06 | -0.38 | -1.49% | 24.50 | 25.86 | 39016 | 9719 | 4.14% |
| 2025-07-11 | 24.97 | 25.44 | 0.47 | 1.88% | 24.63 | 26.10 | 42014 | 10745 | 4.46% |
| 2025-07-10 | 25.60 | 24.97 | -0.68 | -2.65% | 24.50 | 25.67 | 40644 | 10152 | 4.31% |
| 2025-07-09 | 25.95 | 25.65 | -0.22 | -0.85% | 25.38 | 25.97 | 27642 | 7090 | 2.93% |
| 2025-07-08 | 26.35 | 25.87 | -0.43 | -1.63% | 25.47 | 26.73 | 42992 | 11134 | 4.56% |
| 2025-07-07 | 26.55 | 26.30 | -0.19 | -0.72% | 25.50 | 26.68 | 43599 | 11401 | 4.63% |
| 2025-07-04 | 27.01 | 26.49 | -0.56 | -2.07% | 26.30 | 27.01 | 36567 | 9734 | 3.88% |
| 2025-07-03 | 26.51 | 27.05 | 0.35 | 1.31% | 26.20 | 27.44 | 59532 | 16012 | 6.32% |
| 2025-07-02 | 26.66 | 26.70 | 0.02 | 0.07% | 26.22 | 27.00 | 32829 | 8728 | 3.48% |
| 2025-07-01 | 26.33 | 26.68 | 0.17 | 0.64% | 25.99 | 26.75 | 32981 | 8714 | 3.50% |
| 2025-06-30 | 27.41 | 26.51 | -0.96 | -3.49% | 26.37 | 28.40 | 63449 | 17096 | 6.73% |
| 2025-06-27 | 27.30 | 27.47 | 0.47 | 1.74% | 26.97 | 27.80 | 46406 | 12709 | 4.92% |
| 2025-06-26 | 26.70 | 27.00 | 0.15 | 0.56% | 26.26 | 27.40 | 44559 | 12010 | 4.73% |
| 2025-06-25 | 27.28 | 26.85 | -0.44 | -1.61% | 26.44 | 27.28 | 47993 | 12847 | 5.09% |
| 2025-06-24 | 25.20 | 27.29 | 2.10 | 8.34% | 25.20 | 27.38 | 74205 | 19687 | 7.87% |
| 2025-06-23 | 26.80 | 25.19 | -2.01 | -7.39% | 24.34 | 26.80 | 82774 | 20884 | 8.78% |
| 2025-06-20 | 26.03 | 27.20 | 1.17 | 4.49% | 25.67 | 27.20 | 100681 | 26650 | 10.68% |
| 2025-06-19 | 25.65 | 26.03 | 0.21 | 0.81% | 25.10 | 26.25 | 72002 | 18557 | 7.64% |
| 2025-06-18 | 24.00 | 25.82 | 1.49 | 6.12% | 24.00 | 25.86 | 84967 | 21205 | 9.02% |
| 2025-06-17 | 23.01 | 24.33 | 1.67 | 7.37% | 23.00 | 24.85 | 91894 | 22170 | 9.75% |
| 2025-06-16 | 21.39 | 22.66 | 1.23 | 5.74% | 21.24 | 22.68 | 57879 | 12791 | 6.14% |
| 2025-06-13 | 20.75 | 21.43 | 0.68 | 3.28% | 20.00 | 21.90 | 61038 | 12890 | 6.48% |
| 2025-06-12 | 20.92 | 20.75 | -0.20 | -0.95% | 20.49 | 21.30 | 39596 | 8280 | 4.20% |
| 2025-06-11 | 21.31 | 20.95 | -0.33 | -1.55% | 20.75 | 21.49 | 30669 | 6470 | 3.25% |
| 2025-06-10 | 22.18 | 21.28 | -0.99 | -4.45% | 20.72 | 22.37 | 56050 | 12040 | 5.95% |
| 2025-06-09 | 22.31 | 22.27 | -0.08 | -0.36% | 21.96 | 22.77 | 47405 | 10571 | 5.03% |
| 2025-06-06 | 22.01 | 22.35 | 0.16 | 0.72% | 21.80 | 22.67 | 36547 | 8156 | 3.88% |
| 2025-06-05 | 23.50 | 22.19 | -0.85 | -3.69% | 21.51 | 23.59 | 72349 | 16170 | 7.68% |
| 2025-06-04 | 23.21 | 23.04 | -0.12 | -0.52% | 23.00 | 23.75 | 26181 | 6107 | 2.78% |
| 2025-06-03 | 23.88 | 23.16 | -0.84 | -3.50% | 22.92 | 24.00 | 44281 | 10336 | 4.70% |
| 2025-05-30 | 24.00 | 24.00 | 0.12 | 0.50% | 23.44 | 24.08 | 26138 | 6222 | 2.77% |
| 2025-05-29 | 23.33 | 23.88 | 0.25 | 1.06% | 23.22 | 24.13 | 35093 | 8356 | 3.72% |
| 2025-05-28 | 24.20 | 23.63 | -0.67 | -2.76% | 23.51 | 24.50 | 31307 | 7483 | 3.32% |
| 2025-05-27 | 24.70 | 24.30 | -0.18 | -0.74% | 23.86 | 24.70 | 47533 | 11536 | 5.04% |
| 2025-05-26 | 24.22 | 24.48 | 0.28 | 1.16% | 23.80 | 24.61 | 42347 | 10292 | 4.49% |
| 2025-05-23 | 24.01 | 24.20 | 0.05 | 0.21% | 23.43 | 24.87 | 52597 | 12769 | 5.58% |
| 2025-05-22 | 24.03 | 24.15 | 0.00 | 0.00% | 23.91 | 25.10 | 58930 | 14368 | 6.25% |
| 2025-05-21 | 24.02 | 24.15 | 0.14 | 0.58% | 23.72 | 24.50 | 45194 | 10879 | 4.80% |
| 2025-05-20 | 23.20 | 24.01 | 0.82 | 3.54% | 22.95 | 24.12 | 48168 | 11407 | 5.11% |
| 2025-05-19 | 24.11 | 23.19 | -1.06 | -4.37% | 22.41 | 24.32 | 69767 | 16064 | 7.40% |
| 2025-05-16 | 24.04 | 24.25 | -0.06 | -0.25% | 24.01 | 24.66 | 42074 | 10228 | 4.46% |
| 2025-05-15 | 24.20 | 24.31 | 0.55 | 2.31% | 23.77 | 24.95 | 49871 | 12138 | 5.29% |
| 2025-05-14 | 24.44 | 23.76 | -0.69 | -2.82% | 23.63 | 24.85 | 58188 | 14035 | 6.17% |
| 2025-05-13 | 25.00 | 24.45 | -0.32 | -1.29% | 23.89 | 26.50 | 96183 | 23951 | 10.21% |
| 2025-05-12 | 22.57 | 24.77 | 2.49 | 11.18% | 22.46 | 25.10 | 96957 | 23586 | 10.29% |
| 2025-05-09 | 22.04 | 22.28 | 0.23 | 1.04% | 21.84 | 22.60 | 57322 | 12730 | 6.08% |
| 2025-05-08 | 21.50 | 22.05 | 0.36 | 1.66% | 21.48 | 22.18 | 52843 | 11591 | 5.61% |
| 2025-05-07 | 20.85 | 21.69 | 1.24 | 6.06% | 20.71 | 21.78 | 63055 | 13524 | 6.69% |
| 2025-05-06 | 20.26 | 20.45 | 0.54 | 2.71% | 19.97 | 20.66 | 34062 | 6914 | 3.61% |
| 2025-04-30 | 20.03 | 19.91 | 0.24 | 1.22% | 19.56 | 20.37 | 31762 | 6314 | 3.37% |
| 2025-04-29 | 19.48 | 19.67 | 0.57 | 2.98% | 19.21 | 20.15 | 48726 | 9647 | 5.17% |
| 2025-04-28 | 21.53 | 19.10 | -2.35 | -10.96% | 18.92 | 21.78 | 89498 | 17709 | 9.50% |
| 2025-04-25 | 21.47 | 21.45 | -0.16 | -0.74% | 20.93 | 22.33 | 62112 | 13303 | 6.59% |
| 2025-04-24 | 22.91 | 21.61 | -1.30 | -5.67% | 20.42 | 23.20 | 143552 | 30535 | 15.23% |