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 | 25.48 | 25.42 | 0.09 | 0.36% | 24.98 | 25.68 | 51846 | 13143 | 1.57% |
| 2025-07-31 | 25.32 | 25.33 | -0.05 | -0.20% | 25.25 | 25.97 | 57036 | 14612 | 1.73% |
| 2025-07-30 | 26.04 | 25.38 | -0.61 | -2.35% | 25.19 | 26.15 | 63641 | 16279 | 1.93% |
| 2025-07-29 | 26.24 | 25.99 | -0.25 | -0.95% | 25.61 | 26.24 | 67738 | 17491 | 2.06% |
| 2025-07-28 | 26.19 | 26.24 | -0.37 | -1.39% | 25.88 | 26.44 | 82131 | 21474 | 2.49% |
| 2025-07-25 | 25.91 | 26.61 | 0.68 | 2.62% | 25.82 | 27.27 | 131711 | 35135 | 4.00% |
| 2025-07-24 | 25.67 | 25.93 | 0.20 | 0.78% | 25.50 | 25.99 | 52413 | 13539 | 1.59% |
| 2025-07-23 | 25.70 | 25.73 | -0.11 | -0.43% | 25.60 | 26.08 | 51067 | 13215 | 1.55% |
| 2025-07-22 | 26.06 | 25.84 | -0.25 | -0.96% | 25.66 | 26.08 | 54254 | 14011 | 1.65% |
| 2025-07-21 | 26.11 | 26.09 | -0.14 | -0.53% | 25.98 | 26.35 | 43609 | 11403 | 1.32% |
| 2025-07-18 | 26.41 | 26.23 | -0.13 | -0.49% | 26.15 | 26.54 | 48489 | 12757 | 1.47% |
| 2025-07-17 | 26.44 | 26.36 | 0.00 | 0.00% | 26.27 | 26.74 | 59233 | 15679 | 1.80% |
| 2025-07-16 | 26.22 | 26.36 | -0.54 | -2.01% | 26.21 | 26.70 | 66081 | 17471 | 2.01% |
| 2025-07-15 | 26.48 | 26.90 | 0.40 | 1.51% | 26.05 | 26.99 | 101345 | 26871 | 3.08% |
| 2025-07-14 | 28.47 | 26.50 | -0.89 | -3.25% | 26.38 | 28.50 | 142332 | 38342 | 4.32% |
| 2025-07-11 | 26.73 | 27.39 | 0.68 | 2.55% | 26.37 | 27.68 | 170100 | 45905 | 5.17% |
| 2025-07-10 | 25.80 | 26.71 | 0.74 | 2.85% | 25.45 | 26.90 | 129507 | 34175 | 3.93% |
| 2025-07-09 | 26.20 | 25.97 | -0.07 | -0.27% | 25.72 | 26.35 | 80734 | 21044 | 2.45% |
| 2025-07-08 | 25.66 | 26.04 | 0.15 | 0.58% | 25.50 | 26.20 | 80268 | 20814 | 2.44% |
| 2025-07-07 | 25.33 | 25.89 | 0.57 | 2.25% | 25.27 | 26.30 | 85632 | 22036 | 2.60% |
| 2025-07-04 | 25.01 | 25.32 | 0.31 | 1.24% | 24.90 | 25.93 | 99400 | 25262 | 3.02% |
| 2025-07-03 | 25.15 | 25.01 | -0.14 | -0.56% | 24.81 | 25.36 | 44410 | 11111 | 1.35% |
| 2025-07-02 | 25.55 | 25.15 | -0.45 | -1.76% | 24.91 | 25.59 | 51958 | 13072 | 1.58% |
| 2025-07-01 | 26.20 | 25.60 | -0.60 | -2.29% | 25.30 | 26.29 | 72598 | 18650 | 2.21% |
| 2025-06-30 | 26.21 | 26.20 | 0.09 | 0.34% | 26.04 | 26.48 | 79187 | 20755 | 2.41% |
| 2025-06-27 | 26.44 | 26.11 | -0.55 | -2.06% | 26.10 | 26.91 | 110312 | 29211 | 3.35% |
| 2025-06-26 | 26.66 | 26.66 | -0.25 | -0.93% | 26.23 | 27.17 | 164150 | 43737 | 4.99% |
| 2025-06-25 | 25.99 | 26.91 | 0.50 | 1.89% | 25.64 | 27.28 | 184783 | 48899 | 5.61% |
| 2025-06-24 | 24.57 | 26.41 | 1.85 | 7.53% | 24.30 | 27.09 | 209333 | 54083 | 6.36% |
| 2025-06-23 | 23.16 | 24.56 | 1.21 | 5.18% | 22.93 | 24.68 | 102002 | 24616 | 3.10% |
| 2025-06-20 | 24.09 | 23.35 | -0.98 | -4.03% | 23.23 | 24.35 | 82699 | 19522 | 2.51% |
| 2025-06-19 | 25.72 | 24.33 | -1.07 | -4.21% | 24.28 | 25.80 | 95543 | 23798 | 2.90% |
| 2025-06-18 | 25.18 | 25.40 | 0.08 | 0.32% | 25.02 | 26.21 | 106376 | 27076 | 3.23% |
| 2025-06-17 | 25.36 | 25.32 | -0.48 | -1.86% | 25.10 | 25.78 | 133531 | 33937 | 4.06% |
| 2025-06-16 | 24.40 | 25.80 | 1.31 | 5.35% | 24.36 | 25.80 | 172564 | 43399 | 5.24% |
| 2025-06-13 | 24.41 | 24.49 | 0.09 | 0.37% | 24.09 | 25.07 | 129113 | 31817 | 3.92% |
| 2025-06-12 | 23.80 | 24.40 | 0.46 | 1.92% | 23.66 | 24.58 | 68777 | 16695 | 2.09% |
| 2025-06-11 | 23.47 | 23.94 | 0.45 | 1.92% | 23.37 | 24.77 | 68284 | 16485 | 2.07% |
| 2025-06-10 | 24.18 | 23.49 | -0.76 | -3.13% | 23.23 | 24.28 | 46024 | 10886 | 1.40% |
| 2025-06-09 | 23.96 | 24.25 | 0.29 | 1.21% | 23.75 | 24.29 | 39214 | 9463 | 1.19% |
| 2025-06-06 | 24.00 | 23.96 | -0.20 | -0.83% | 23.88 | 24.55 | 38281 | 9226 | 1.16% |
| 2025-06-05 | 23.49 | 24.16 | 0.55 | 2.33% | 23.30 | 24.26 | 56754 | 13523 | 1.72% |
| 2025-06-04 | 23.59 | 23.61 | 0.07 | 0.30% | 23.17 | 23.85 | 48950 | 11480 | 1.49% |
| 2025-06-03 | 23.96 | 23.54 | 0.03 | 0.13% | 23.47 | 24.28 | 58347 | 13941 | 1.77% |
| 2025-05-30 | 23.61 | 23.51 | -0.19 | -0.80% | 23.34 | 24.14 | 59447 | 14084 | 1.81% |
| 2025-05-29 | 22.50 | 23.70 | 1.20 | 5.33% | 22.45 | 23.71 | 81045 | 18791 | 2.46% |
| 2025-05-28 | 22.74 | 22.50 | -0.24 | -1.06% | 22.42 | 22.93 | 25199 | 5690 | 0.77% |
| 2025-05-27 | 22.95 | 22.74 | -0.25 | -1.09% | 22.56 | 23.09 | 23039 | 5225 | 0.70% |
| 2025-05-26 | 22.40 | 22.99 | 0.67 | 3.00% | 22.38 | 23.05 | 34711 | 7922 | 1.05% |
| 2025-05-23 | 22.86 | 22.32 | -0.57 | -2.49% | 22.32 | 23.07 | 33430 | 7584 | 1.02% |
| 2025-05-22 | 23.05 | 22.89 | -0.23 | -0.99% | 22.88 | 23.29 | 26403 | 6091 | 0.80% |
| 2025-05-21 | 23.60 | 23.12 | -0.48 | -2.03% | 23.02 | 23.63 | 26925 | 6255 | 0.82% |
| 2025-05-20 | 23.79 | 23.60 | -0.19 | -0.80% | 23.34 | 23.99 | 34016 | 8036 | 1.03% |
| 2025-05-19 | 23.00 | 23.79 | 0.96 | 4.20% | 22.66 | 24.68 | 65314 | 15414 | 1.98% |
| 2025-05-16 | 23.47 | 22.83 | -0.61 | -2.60% | 22.75 | 23.50 | 50240 | 11588 | 2.41% |
| 2025-05-15 | 24.15 | 23.44 | -0.92 | -3.78% | 23.35 | 24.25 | 35808 | 8465 | 1.72% |
| 2025-05-14 | 24.18 | 24.36 | 0.16 | 0.66% | 23.83 | 24.83 | 45906 | 11157 | 2.20% |
| 2025-05-13 | 24.98 | 24.38 | -0.32 | -1.30% | 24.28 | 25.00 | 32107 | 7891 | 1.54% |
| 2025-05-12 | 24.69 | 24.70 | 0.44 | 1.81% | 24.31 | 24.96 | 33520 | 8249 | 1.61% |
| 2025-05-09 | 25.02 | 24.26 | -0.87 | -3.46% | 24.20 | 25.13 | 38293 | 9373 | 1.84% |
| 2025-05-08 | 24.21 | 25.13 | 0.72 | 2.95% | 24.20 | 25.30 | 50670 | 12542 | 2.43% |
| 2025-05-07 | 25.20 | 24.41 | -0.29 | -1.17% | 24.21 | 25.39 | 45347 | 11170 | 2.17% |
| 2025-05-06 | 23.33 | 24.70 | 1.57 | 6.79% | 23.33 | 24.80 | 70959 | 17236 | 3.40% |
| 2025-04-30 | 22.56 | 23.13 | 0.66 | 2.94% | 22.50 | 23.26 | 41141 | 9494 | 1.97% |
| 2025-04-29 | 22.65 | 22.47 | -0.29 | -1.27% | 22.30 | 22.91 | 36999 | 8391 | 1.77% |
| 2025-04-28 | 23.30 | 22.76 | -1.45 | -5.99% | 22.66 | 23.55 | 61380 | 14091 | 2.98% |
| 2025-04-25 | 24.12 | 24.21 | 0.17 | 0.71% | 23.92 | 24.49 | 30702 | 7430 | 1.49% |
| 2025-04-24 | 25.30 | 24.04 | -1.28 | -5.06% | 24.01 | 25.32 | 53264 | 13066 | 2.59% |