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 | 25.50 | 25.74 | 0.39 | 1.54% | 25.40 | 25.88 | 28335 | 7274 | 7.56% |
| 2025-07-31 | 25.77 | 25.35 | -0.30 | -1.17% | 25.29 | 25.94 | 24026 | 6139 | 6.41% |
| 2025-07-30 | 25.95 | 25.65 | -0.01 | -0.04% | 25.38 | 25.95 | 27178 | 6960 | 7.25% |
| 2025-07-29 | 25.55 | 25.66 | 0.04 | 0.16% | 25.42 | 25.94 | 25520 | 6546 | 6.81% |
| 2025-07-28 | 25.44 | 25.62 | 0.14 | 0.55% | 25.43 | 25.77 | 24536 | 6286 | 6.54% |
| 2025-07-25 | 25.23 | 25.48 | 0.34 | 1.35% | 25.00 | 25.49 | 23345 | 5895 | 6.23% |
| 2025-07-24 | 24.99 | 25.14 | 0.15 | 0.60% | 24.75 | 25.26 | 16250 | 4080 | 4.33% |
| 2025-07-23 | 25.48 | 24.99 | -0.27 | -1.07% | 24.96 | 25.48 | 22018 | 5533 | 5.87% |
| 2025-07-22 | 25.50 | 25.26 | -0.34 | -1.33% | 25.04 | 25.69 | 26219 | 6632 | 6.99% |
| 2025-07-21 | 25.39 | 25.60 | 0.22 | 0.87% | 25.11 | 25.74 | 32826 | 8359 | 8.76% |
| 2025-07-18 | 25.26 | 25.38 | 0.16 | 0.63% | 24.91 | 25.50 | 34385 | 8660 | 9.17% |
| 2025-07-17 | 25.22 | 25.22 | -0.02 | -0.08% | 24.88 | 25.23 | 23880 | 5999 | 6.37% |
| 2025-07-16 | 25.40 | 25.24 | -0.20 | -0.79% | 25.16 | 25.87 | 36418 | 9277 | 9.71% |
| 2025-07-15 | 25.80 | 25.44 | -0.60 | -2.30% | 24.98 | 26.05 | 39883 | 10141 | 10.64% |
| 2025-07-14 | 25.30 | 26.04 | 0.44 | 1.72% | 25.20 | 26.36 | 50732 | 13123 | 13.53% |
| 2025-07-11 | 25.01 | 25.60 | 0.65 | 2.61% | 24.58 | 25.66 | 48331 | 12152 | 13.31% |
| 2025-07-10 | 24.94 | 24.95 | 0.07 | 0.28% | 24.54 | 25.03 | 29045 | 7205 | 8.00% |
| 2025-07-09 | 25.62 | 24.88 | -0.86 | -3.34% | 24.80 | 25.62 | 47548 | 11976 | 13.10% |
| 2025-07-08 | 25.25 | 25.74 | 0.54 | 2.14% | 24.90 | 25.97 | 64951 | 16500 | 17.89% |
| 2025-07-07 | 24.69 | 25.20 | 0.51 | 2.07% | 24.51 | 25.20 | 44689 | 11146 | 12.31% |
| 2025-07-04 | 25.20 | 24.69 | -0.93 | -3.63% | 24.50 | 25.30 | 67788 | 16838 | 18.67% |
| 2025-07-03 | 25.10 | 25.62 | 0.17 | 0.67% | 24.56 | 26.10 | 99590 | 25058 | 27.43% |
| 2025-07-02 | 25.87 | 25.45 | -2.19 | -7.92% | 25.28 | 26.80 | 112834 | 28997 | 31.08% |
| 2025-07-01 | 31.03 | 27.81 | 0.65 | 2.39% | 27.67 | 31.03 | 189840 | 54742 | 52.28% |
| 2025-06-30 | 24.00 | 27.16 | 4.53 | 20.02% | 24.00 | 27.16 | 61259 | 16412 | 16.87% |
| 2025-06-27 | 22.53 | 22.63 | 0.25 | 1.12% | 22.36 | 22.78 | 14083 | 3182 | 3.88% |
| 2025-06-26 | 22.52 | 22.38 | -0.05 | -0.22% | 22.28 | 23.10 | 22561 | 5096 | 6.21% |
| 2025-06-25 | 22.41 | 22.43 | 0.04 | 0.18% | 22.15 | 22.55 | 13388 | 2995 | 3.69% |
| 2025-06-24 | 21.89 | 22.39 | 0.44 | 2.00% | 21.89 | 22.45 | 15289 | 3400 | 4.21% |
| 2025-06-23 | 21.29 | 21.95 | 0.65 | 3.05% | 21.00 | 22.00 | 13790 | 2996 | 3.80% |
| 2025-06-20 | 21.51 | 21.30 | -0.20 | -0.93% | 21.30 | 21.99 | 14961 | 3235 | 4.17% |
| 2025-06-19 | 22.09 | 21.50 | -0.55 | -2.49% | 21.44 | 22.32 | 12733 | 2777 | 3.55% |
| 2025-06-18 | 22.04 | 22.05 | -0.10 | -0.45% | 21.79 | 22.30 | 10289 | 2260 | 2.87% |
| 2025-06-17 | 22.40 | 22.15 | -0.25 | -1.12% | 22.03 | 22.60 | 10237 | 2276 | 2.85% |
| 2025-06-16 | 21.89 | 22.40 | 0.40 | 1.82% | 21.84 | 22.58 | 14817 | 3323 | 4.13% |
| 2025-06-13 | 22.80 | 22.00 | -0.95 | -4.14% | 21.89 | 22.95 | 17898 | 3982 | 4.98% |
| 2025-06-12 | 22.50 | 22.95 | 0.41 | 1.82% | 22.24 | 23.32 | 22032 | 5056 | 6.14% |
| 2025-06-11 | 22.57 | 22.54 | -0.03 | -0.13% | 22.51 | 23.10 | 17346 | 3943 | 4.83% |
| 2025-06-10 | 23.10 | 22.57 | -0.62 | -2.67% | 22.39 | 23.31 | 20077 | 4577 | 5.59% |
| 2025-06-09 | 23.38 | 23.19 | 0.05 | 0.22% | 23.01 | 23.41 | 16425 | 3804 | 4.57% |
| 2025-06-06 | 23.38 | 23.14 | -0.25 | -1.07% | 23.01 | 23.49 | 17268 | 4009 | 4.81% |
| 2025-06-05 | 23.96 | 23.39 | -0.78 | -3.23% | 23.13 | 24.17 | 28811 | 6757 | 8.02% |
| 2025-06-04 | 23.51 | 24.17 | 0.51 | 2.16% | 23.47 | 24.37 | 43523 | 10448 | 12.12% |
| 2025-06-03 | 23.30 | 23.66 | -0.04 | -0.17% | 23.08 | 23.80 | 25378 | 5964 | 7.07% |
| 2025-05-30 | 23.98 | 23.70 | -0.24 | -1.00% | 23.33 | 24.18 | 39181 | 9300 | 10.91% |
| 2025-05-29 | 22.81 | 23.94 | 1.14 | 5.00% | 22.60 | 24.50 | 49964 | 11829 | 13.92% |
| 2025-05-28 | 22.99 | 22.80 | 0.05 | 0.22% | 22.68 | 23.26 | 30453 | 6984 | 8.48% |
| 2025-05-27 | 22.37 | 22.75 | 0.27 | 1.20% | 22.05 | 22.90 | 19602 | 4427 | 5.46% |
| 2025-05-26 | 22.08 | 22.48 | 0.45 | 2.04% | 22.08 | 22.51 | 14663 | 3275 | 4.08% |
| 2025-05-23 | 22.67 | 22.03 | -0.83 | -3.63% | 22.01 | 23.15 | 23926 | 5368 | 6.66% |
| 2025-05-22 | 22.90 | 22.86 | -0.24 | -1.04% | 22.56 | 23.48 | 33484 | 7682 | 9.33% |
| 2025-05-21 | 22.35 | 23.10 | 0.63 | 2.80% | 22.03 | 23.53 | 44584 | 10195 | 12.42% |
| 2025-05-20 | 22.39 | 22.47 | 0.11 | 0.49% | 22.13 | 22.97 | 22214 | 4987 | 6.19% |
| 2025-05-19 | 21.99 | 22.36 | 0.61 | 2.80% | 21.39 | 22.39 | 21630 | 4763 | 6.02% |
| 2025-05-16 | 21.52 | 21.75 | 0.04 | 0.18% | 21.52 | 22.03 | 17406 | 3803 | 4.85% |
| 2025-05-15 | 22.09 | 21.71 | -0.24 | -1.09% | 21.50 | 22.09 | 17719 | 3846 | 4.93% |
| 2025-05-14 | 22.30 | 21.95 | -0.24 | -1.08% | 21.85 | 22.37 | 25076 | 5522 | 6.98% |
| 2025-05-13 | 22.55 | 22.19 | -0.11 | -0.49% | 22.10 | 22.78 | 27411 | 6125 | 7.63% |
| 2025-05-12 | 22.33 | 22.30 | -0.10 | -0.45% | 22.00 | 22.80 | 39498 | 8810 | 11.00% |
| 2025-05-09 | 23.60 | 22.40 | -0.36 | -1.58% | 22.20 | 24.05 | 65290 | 15051 | 18.18% |
| 2025-05-08 | 21.21 | 22.76 | 1.42 | 6.65% | 21.21 | 23.79 | 65283 | 14809 | 18.18% |
| 2025-05-07 | 21.83 | 21.34 | -0.22 | -1.02% | 21.18 | 21.95 | 28170 | 6060 | 7.85% |
| 2025-05-06 | 20.67 | 21.56 | 0.87 | 4.20% | 20.67 | 21.64 | 37864 | 8060 | 10.55% |
| 2025-04-30 | 20.02 | 20.69 | 0.77 | 3.87% | 20.02 | 22.19 | 36910 | 7628 | 10.28% |
| 2025-04-29 | 19.33 | 19.92 | -1.10 | -5.23% | 19.00 | 20.29 | 49149 | 9617 | 13.69% |
| 2025-04-28 | 21.98 | 21.02 | -1.28 | -5.74% | 20.81 | 21.99 | 45855 | 9675 | 12.77% |
| 2025-04-25 | 21.04 | 22.30 | 1.32 | 6.29% | 20.60 | 22.49 | 62200 | 13607 | 17.32% |
| 2025-04-24 | 20.84 | 20.98 | 0.83 | 4.12% | 20.59 | 22.88 | 55001 | 11688 | 15.32% |