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 | 26.21 | 0.71 | 2.78% | 25.61 | 26.69 | 30506 | 7993 | 8.13% |
| 2025-07-31 | 26.00 | 25.50 | -0.43 | -1.66% | 25.47 | 26.25 | 16938 | 4371 | 4.51% |
| 2025-07-30 | 26.32 | 25.93 | -0.40 | -1.52% | 25.69 | 26.40 | 15818 | 4107 | 4.21% |
| 2025-07-29 | 26.43 | 26.33 | -0.29 | -1.09% | 26.07 | 26.70 | 17374 | 4561 | 4.63% |
| 2025-07-28 | 26.37 | 26.62 | 0.40 | 1.53% | 26.20 | 26.76 | 21505 | 5698 | 5.73% |
| 2025-07-25 | 26.06 | 26.22 | 0.24 | 0.92% | 25.91 | 26.25 | 13870 | 3621 | 3.69% |
| 2025-07-24 | 25.97 | 25.98 | 0.14 | 0.54% | 25.83 | 26.40 | 17328 | 4519 | 4.62% |
| 2025-07-23 | 25.96 | 25.84 | -0.16 | -0.62% | 25.65 | 26.19 | 14012 | 3634 | 3.73% |
| 2025-07-22 | 26.36 | 26.00 | -0.25 | -0.95% | 25.81 | 26.36 | 18550 | 4829 | 4.94% |
| 2025-07-21 | 26.26 | 26.25 | -0.05 | -0.19% | 25.98 | 26.34 | 20099 | 5255 | 5.35% |
| 2025-07-18 | 26.56 | 26.30 | -0.32 | -1.20% | 26.01 | 26.61 | 28557 | 7485 | 7.61% |
| 2025-07-17 | 25.79 | 26.62 | 0.75 | 2.90% | 25.77 | 26.94 | 45559 | 12063 | 12.14% |
| 2025-07-16 | 25.26 | 25.87 | 0.61 | 2.41% | 25.21 | 25.92 | 32747 | 8393 | 8.72% |
| 2025-07-15 | 25.17 | 25.26 | -0.08 | -0.32% | 24.82 | 25.54 | 20266 | 5093 | 5.40% |
| 2025-07-14 | 24.98 | 25.34 | 0.33 | 1.32% | 24.84 | 25.34 | 22698 | 5706 | 6.05% |
| 2025-07-11 | 25.41 | 25.01 | 0.06 | 0.24% | 24.75 | 25.54 | 25057 | 6270 | 6.67% |
| 2025-07-10 | 25.01 | 24.95 | -0.06 | -0.24% | 24.67 | 25.11 | 16435 | 4081 | 4.38% |
| 2025-07-09 | 25.13 | 25.01 | 0.00 | 0.00% | 24.88 | 25.37 | 17621 | 4412 | 4.69% |
| 2025-07-08 | 24.69 | 25.01 | 0.33 | 1.34% | 24.52 | 25.10 | 16578 | 4135 | 4.42% |
| 2025-07-07 | 24.13 | 24.68 | 0.25 | 1.02% | 24.12 | 24.68 | 12609 | 3083 | 3.36% |
| 2025-07-04 | 24.81 | 24.43 | -0.44 | -1.77% | 24.32 | 24.92 | 19900 | 4877 | 5.30% |
| 2025-07-03 | 24.84 | 24.87 | 0.06 | 0.24% | 24.61 | 25.10 | 18286 | 4541 | 4.87% |
| 2025-07-02 | 24.89 | 24.81 | 0.13 | 0.53% | 24.52 | 25.10 | 24700 | 6133 | 6.58% |
| 2025-07-01 | 24.79 | 24.68 | -0.10 | -0.40% | 24.33 | 24.98 | 18589 | 4589 | 4.95% |
| 2025-06-30 | 24.40 | 24.78 | 0.40 | 1.64% | 24.21 | 24.82 | 16532 | 4073 | 4.40% |
| 2025-06-27 | 24.24 | 24.38 | 0.23 | 0.95% | 24.12 | 24.52 | 15017 | 3650 | 4.00% |
| 2025-06-26 | 24.42 | 24.15 | -0.26 | -1.07% | 23.98 | 24.55 | 14467 | 3509 | 3.85% |
| 2025-06-25 | 24.70 | 24.41 | -0.11 | -0.45% | 24.21 | 24.90 | 18508 | 4528 | 4.93% |
| 2025-06-24 | 23.72 | 24.52 | 0.89 | 3.77% | 23.72 | 24.65 | 20107 | 4906 | 5.36% |
| 2025-06-23 | 23.33 | 23.63 | 0.19 | 0.81% | 23.20 | 23.75 | 10035 | 2365 | 2.67% |
| 2025-06-20 | 23.78 | 23.44 | -0.26 | -1.10% | 23.35 | 24.01 | 11388 | 2685 | 3.03% |
| 2025-06-19 | 24.02 | 23.70 | -0.48 | -1.99% | 23.56 | 24.70 | 21094 | 5076 | 5.62% |
| 2025-06-18 | 24.45 | 24.18 | -0.11 | -0.45% | 23.75 | 24.45 | 19608 | 4713 | 5.22% |
| 2025-06-17 | 25.14 | 24.29 | -0.61 | -2.45% | 24.21 | 25.22 | 25121 | 6162 | 6.69% |
| 2025-06-16 | 24.90 | 24.90 | 0.16 | 0.65% | 24.62 | 25.13 | 13853 | 3459 | 3.69% |
| 2025-06-13 | 25.86 | 24.74 | -1.00 | -3.89% | 24.70 | 25.95 | 23491 | 5912 | 6.26% |
| 2025-06-12 | 25.64 | 25.74 | 0.06 | 0.23% | 25.16 | 25.82 | 21739 | 5552 | 5.79% |
| 2025-06-11 | 24.74 | 25.68 | 1.01 | 4.09% | 24.68 | 25.93 | 46251 | 11805 | 12.32% |
| 2025-06-10 | 25.12 | 24.67 | -0.45 | -1.79% | 24.36 | 25.33 | 20459 | 5082 | 5.45% |
| 2025-06-09 | 25.33 | 25.12 | -0.01 | -0.04% | 25.03 | 25.33 | 17012 | 4278 | 4.53% |
| 2025-06-06 | 25.52 | 25.13 | -0.41 | -1.61% | 24.85 | 25.52 | 19480 | 4880 | 5.19% |
| 2025-06-05 | 25.30 | 25.54 | 0.29 | 1.15% | 25.03 | 25.97 | 25470 | 6508 | 6.78% |
| 2025-06-04 | 25.87 | 25.25 | -0.32 | -1.25% | 25.21 | 25.87 | 24917 | 6330 | 6.64% |
| 2025-06-03 | 25.69 | 25.57 | -0.11 | -0.43% | 25.33 | 25.69 | 21480 | 5479 | 5.72% |
| 2025-05-30 | 26.68 | 25.68 | -1.20 | -4.46% | 25.45 | 26.81 | 41438 | 10718 | 11.04% |
| 2025-05-29 | 26.80 | 26.88 | -0.17 | -0.63% | 26.60 | 27.39 | 46716 | 12588 | 12.44% |
| 2025-05-28 | 27.34 | 27.05 | -0.62 | -2.24% | 26.72 | 27.67 | 54989 | 14939 | 14.65% |
| 2025-05-27 | 27.39 | 27.67 | -0.22 | -0.79% | 26.90 | 28.80 | 85814 | 23730 | 22.86% |
| 2025-05-26 | 26.50 | 27.89 | 2.29 | 8.95% | 26.03 | 29.98 | 121991 | 34000 | 32.50% |
| 2025-05-23 | 25.88 | 26.10 | 0.08 | 0.31% | 25.66 | 26.32 | 35383 | 9203 | 9.43% |
| 2025-05-22 | 25.40 | 26.02 | 0.61 | 2.40% | 25.22 | 26.39 | 34974 | 9049 | 9.32% |
| 2025-05-21 | 25.78 | 25.41 | -0.15 | -0.59% | 25.33 | 26.49 | 35673 | 9214 | 9.50% |
| 2025-05-20 | 24.84 | 25.56 | 0.76 | 3.06% | 24.76 | 25.72 | 34177 | 8656 | 9.10% |
| 2025-05-19 | 24.62 | 24.80 | 0.10 | 0.40% | 24.32 | 24.83 | 11645 | 2863 | 3.10% |
| 2025-05-16 | 24.31 | 24.70 | 0.33 | 1.35% | 24.31 | 24.97 | 13486 | 3344 | 3.59% |
| 2025-05-15 | 24.33 | 24.37 | -0.02 | -0.08% | 24.02 | 24.60 | 11461 | 2786 | 3.05% |
| 2025-05-14 | 24.48 | 24.39 | -0.17 | -0.69% | 24.14 | 24.71 | 14825 | 3609 | 3.95% |
| 2025-05-13 | 25.15 | 24.56 | -0.28 | -1.13% | 24.52 | 25.15 | 13892 | 3437 | 3.70% |
| 2025-05-12 | 25.10 | 24.84 | 0.03 | 0.12% | 24.67 | 25.29 | 14229 | 3550 | 3.79% |
| 2025-05-09 | 24.98 | 24.81 | -0.18 | -0.72% | 24.42 | 25.26 | 15122 | 3744 | 4.03% |
| 2025-05-08 | 24.59 | 24.99 | 0.16 | 0.64% | 24.56 | 25.20 | 15964 | 3989 | 4.25% |
| 2025-05-07 | 24.46 | 24.83 | 0.48 | 1.97% | 24.45 | 24.97 | 21599 | 5334 | 5.75% |
| 2025-05-06 | 23.99 | 24.35 | 0.46 | 1.93% | 23.80 | 24.45 | 15009 | 3633 | 4.00% |
| 2025-04-30 | 23.53 | 23.89 | 0.37 | 1.57% | 23.48 | 23.89 | 13576 | 3215 | 3.62% |
| 2025-04-29 | 22.87 | 23.52 | 0.51 | 2.22% | 22.76 | 23.61 | 12754 | 2989 | 3.40% |
| 2025-04-28 | 22.96 | 23.01 | -0.28 | -1.20% | 22.80 | 23.36 | 10573 | 2431 | 2.82% |
| 2025-04-25 | 23.58 | 23.29 | 0.02 | 0.09% | 23.02 | 23.58 | 13811 | 3217 | 3.68% |
| 2025-04-24 | 23.08 | 23.27 | 0.16 | 0.69% | 22.98 | 23.79 | 21846 | 5100 | 5.82% |