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 | 25.62 | 25.43 | -0.19 | -0.74% | 25.32 | 26.00 | 22722 | 5804 | 3.38% |
| 2025-07-31 | 25.80 | 25.62 | -0.18 | -0.70% | 25.54 | 26.58 | 28515 | 7394 | 4.25% |
| 2025-07-30 | 25.94 | 25.80 | -0.40 | -1.53% | 25.40 | 26.20 | 17143 | 4409 | 2.55% |
| 2025-07-29 | 25.76 | 26.20 | 0.28 | 1.08% | 25.08 | 26.20 | 27522 | 7079 | 4.10% |
| 2025-07-28 | 25.85 | 25.92 | 0.20 | 0.78% | 25.59 | 26.25 | 29236 | 7574 | 4.35% |
| 2025-07-25 | 26.34 | 25.72 | -0.70 | -2.65% | 25.68 | 26.99 | 45699 | 11988 | 6.81% |
| 2025-07-24 | 26.02 | 26.42 | 0.10 | 0.38% | 25.80 | 27.50 | 66465 | 17660 | 9.90% |
| 2025-07-23 | 25.78 | 26.32 | 0.59 | 2.29% | 25.68 | 27.88 | 98843 | 26448 | 14.72% |
| 2025-07-22 | 25.00 | 25.73 | 0.62 | 2.47% | 25.00 | 26.55 | 46763 | 12124 | 6.97% |
| 2025-07-21 | 24.55 | 25.11 | 0.21 | 0.84% | 24.46 | 25.54 | 38027 | 9499 | 5.66% |
| 2025-07-18 | 24.19 | 24.90 | 0.63 | 2.60% | 23.93 | 24.99 | 69779 | 17065 | 10.39% |
| 2025-07-17 | 22.75 | 24.27 | 1.83 | 8.16% | 22.45 | 24.68 | 84296 | 20048 | 12.56% |
| 2025-07-16 | 21.93 | 22.44 | 0.51 | 2.33% | 21.92 | 22.83 | 29408 | 6603 | 4.38% |
| 2025-07-15 | 21.98 | 21.93 | -0.04 | -0.18% | 21.44 | 22.10 | 14809 | 3228 | 2.21% |
| 2025-07-14 | 21.87 | 21.97 | 0.19 | 0.87% | 21.38 | 22.07 | 15056 | 3291 | 2.24% |
| 2025-07-11 | 21.59 | 21.78 | 0.18 | 0.83% | 21.30 | 21.82 | 17841 | 3855 | 2.66% |
| 2025-07-10 | 21.86 | 21.60 | -0.31 | -1.41% | 21.43 | 22.18 | 14569 | 3153 | 2.17% |
| 2025-07-09 | 21.83 | 21.91 | 0.08 | 0.37% | 21.69 | 22.04 | 17026 | 3723 | 2.54% |
| 2025-07-08 | 21.51 | 21.83 | 0.36 | 1.68% | 21.38 | 21.87 | 14587 | 3157 | 2.17% |
| 2025-07-07 | 21.42 | 21.47 | 0.03 | 0.14% | 21.23 | 21.63 | 13045 | 2791 | 1.94% |
| 2025-07-04 | 22.05 | 21.44 | -0.60 | -2.72% | 21.35 | 22.22 | 15614 | 3381 | 2.33% |
| 2025-07-03 | 21.81 | 22.04 | 0.11 | 0.50% | 21.80 | 22.35 | 20535 | 4518 | 3.06% |
| 2025-07-02 | 21.85 | 21.93 | 0.21 | 0.97% | 21.50 | 21.98 | 25498 | 5543 | 3.80% |
| 2025-07-01 | 21.45 | 21.72 | 0.25 | 1.16% | 21.37 | 21.87 | 30894 | 6670 | 4.60% |
| 2025-06-30 | 20.65 | 21.47 | 0.65 | 3.12% | 20.39 | 21.64 | 45226 | 9544 | 6.74% |
| 2025-06-27 | 22.61 | 20.82 | -0.20 | -0.95% | 20.78 | 22.64 | 69705 | 15118 | 10.38% |
| 2025-06-26 | 21.08 | 21.02 | -0.11 | -0.52% | 20.86 | 21.30 | 11112 | 2342 | 1.66% |
| 2025-06-25 | 21.11 | 21.13 | 0.04 | 0.19% | 20.92 | 21.39 | 15823 | 3339 | 2.36% |
| 2025-06-24 | 20.31 | 21.09 | 0.88 | 4.35% | 20.30 | 21.15 | 16962 | 3537 | 2.53% |
| 2025-06-23 | 19.49 | 20.21 | 0.45 | 2.28% | 19.49 | 20.30 | 13293 | 2664 | 1.98% |
| 2025-06-20 | 20.30 | 19.76 | -0.23 | -1.15% | 19.67 | 20.30 | 12415 | 2470 | 1.85% |
| 2025-06-19 | 20.30 | 19.99 | -0.31 | -1.53% | 19.92 | 20.56 | 14506 | 2932 | 2.16% |
| 2025-06-18 | 20.35 | 20.30 | -0.05 | -0.25% | 20.05 | 20.44 | 8148 | 1647 | 1.21% |
| 2025-06-17 | 20.54 | 20.35 | -0.12 | -0.59% | 20.21 | 20.66 | 9914 | 2017 | 1.48% |
| 2025-06-16 | 20.20 | 20.47 | 0.15 | 0.74% | 20.14 | 20.81 | 16307 | 3348 | 2.43% |
| 2025-06-13 | 21.14 | 20.32 | -0.86 | -4.06% | 20.24 | 21.14 | 15055 | 3089 | 2.24% |
| 2025-06-12 | 21.04 | 21.18 | 0.12 | 0.57% | 20.77 | 21.50 | 16828 | 3553 | 2.51% |
| 2025-06-11 | 20.80 | 21.06 | 0.37 | 1.79% | 20.78 | 21.36 | 16085 | 3401 | 2.40% |
| 2025-06-10 | 21.10 | 20.69 | -0.39 | -1.85% | 20.32 | 21.17 | 13320 | 2760 | 1.98% |
| 2025-06-09 | 21.10 | 21.08 | 0.03 | 0.14% | 20.86 | 21.20 | 11014 | 2318 | 1.64% |
| 2025-06-06 | 21.01 | 21.05 | 0.04 | 0.19% | 20.70 | 21.10 | 9684 | 2023 | 1.44% |
| 2025-06-05 | 21.30 | 21.01 | -0.10 | -0.47% | 20.81 | 21.30 | 10637 | 2232 | 1.58% |
| 2025-06-04 | 21.30 | 21.11 | -0.16 | -0.75% | 21.02 | 21.53 | 10842 | 2300 | 1.61% |
| 2025-06-03 | 21.17 | 21.27 | 0.10 | 0.47% | 21.02 | 21.53 | 14177 | 3018 | 2.11% |
| 2025-05-30 | 21.69 | 21.17 | -0.67 | -3.07% | 21.00 | 21.90 | 15210 | 3230 | 2.27% |
| 2025-05-29 | 21.38 | 21.84 | 0.40 | 1.87% | 21.38 | 22.10 | 16205 | 3547 | 2.41% |
| 2025-05-28 | 21.80 | 21.44 | -0.33 | -1.52% | 21.30 | 22.08 | 11022 | 2370 | 1.64% |
| 2025-05-27 | 21.91 | 21.77 | -0.01 | -0.05% | 21.46 | 21.98 | 16744 | 3634 | 2.49% |
| 2025-05-26 | 21.52 | 21.78 | 0.12 | 0.55% | 21.37 | 22.14 | 18308 | 3988 | 2.73% |
| 2025-05-23 | 22.32 | 21.66 | -0.30 | -1.37% | 21.60 | 22.36 | 35315 | 7759 | 5.26% |
| 2025-05-22 | 22.99 | 21.96 | -1.38 | -5.91% | 21.90 | 23.60 | 63054 | 14256 | 9.39% |
| 2025-05-21 | 22.18 | 23.34 | 1.09 | 4.90% | 21.97 | 24.33 | 85979 | 19914 | 12.81% |
| 2025-05-20 | 22.18 | 22.25 | 0.06 | 0.27% | 21.65 | 22.53 | 28345 | 6274 | 4.22% |
| 2025-05-19 | 22.28 | 22.19 | 0.01 | 0.05% | 21.79 | 22.88 | 42307 | 9408 | 6.30% |
| 2025-05-16 | 21.06 | 22.18 | 1.27 | 6.07% | 20.83 | 22.50 | 47616 | 10452 | 7.09% |
| 2025-05-15 | 20.86 | 20.91 | 0.05 | 0.24% | 20.55 | 21.10 | 9665 | 2010 | 1.44% |
| 2025-05-14 | 21.10 | 20.86 | -0.32 | -1.51% | 20.82 | 21.49 | 14494 | 3041 | 2.16% |
| 2025-05-13 | 21.66 | 21.18 | -0.27 | -1.26% | 21.08 | 21.67 | 13576 | 2892 | 2.02% |
| 2025-05-12 | 21.19 | 21.45 | 0.28 | 1.32% | 21.17 | 21.70 | 17998 | 3856 | 2.68% |
| 2025-05-09 | 21.46 | 21.17 | -0.37 | -1.72% | 21.12 | 21.77 | 19597 | 4187 | 2.92% |
| 2025-05-08 | 20.84 | 21.54 | 0.77 | 3.71% | 20.63 | 21.83 | 28893 | 6186 | 4.30% |
| 2025-05-07 | 20.59 | 20.77 | 0.34 | 1.66% | 20.57 | 21.65 | 22645 | 4764 | 3.37% |
| 2025-05-06 | 19.98 | 20.43 | 0.93 | 4.77% | 19.78 | 20.43 | 17033 | 3442 | 2.54% |
| 2025-04-30 | 19.29 | 19.50 | 0.37 | 1.93% | 18.81 | 19.60 | 12566 | 2437 | 1.87% |
| 2025-04-29 | 19.21 | 19.13 | 0.67 | 3.63% | 18.20 | 19.21 | 12925 | 2458 | 1.93% |
| 2025-04-28 | 18.48 | 18.46 | -0.21 | -1.12% | 18.30 | 18.78 | 9071 | 1675 | 1.35% |
| 2025-04-25 | 19.01 | 18.67 | -0.14 | -0.74% | 18.60 | 19.02 | 9225 | 1730 | 1.37% |
| 2025-04-24 | 19.11 | 18.81 | -0.26 | -1.36% | 18.60 | 19.35 | 15988 | 3032 | 2.38% |