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 | 25.88 | 26.42 | 0.49 | 1.89% | 25.88 | 26.57 | 11852 | 3108 | 2.48% |
| 2025-07-31 | 26.28 | 25.93 | -0.58 | -2.19% | 25.70 | 26.89 | 12027 | 3146 | 2.51% |
| 2025-07-30 | 26.64 | 26.51 | -0.17 | -0.64% | 26.27 | 27.14 | 10330 | 2742 | 2.16% |
| 2025-07-29 | 26.99 | 26.68 | -0.55 | -2.02% | 26.50 | 27.25 | 13562 | 3630 | 2.83% |
| 2025-07-28 | 26.28 | 27.23 | 1.21 | 4.65% | 26.23 | 27.84 | 22158 | 6041 | 4.63% |
| 2025-07-25 | 25.65 | 26.02 | 0.42 | 1.64% | 25.47 | 26.35 | 12306 | 3194 | 2.57% |
| 2025-07-24 | 25.11 | 25.60 | 0.49 | 1.95% | 25.11 | 25.81 | 13874 | 3531 | 2.90% |
| 2025-07-23 | 25.55 | 25.11 | -0.59 | -2.30% | 25.00 | 25.82 | 13184 | 3324 | 2.75% |
| 2025-07-22 | 25.44 | 25.70 | 0.26 | 1.02% | 25.36 | 26.22 | 14771 | 3806 | 3.09% |
| 2025-07-21 | 25.65 | 25.44 | -0.24 | -0.93% | 25.28 | 25.79 | 12494 | 3190 | 2.61% |
| 2025-07-18 | 25.52 | 25.68 | 0.18 | 0.71% | 25.10 | 25.77 | 17106 | 4364 | 3.57% |
| 2025-07-17 | 26.39 | 25.50 | -0.81 | -3.08% | 25.30 | 26.39 | 24060 | 6189 | 5.03% |
| 2025-07-16 | 26.27 | 26.31 | 0.17 | 0.65% | 25.89 | 26.53 | 11983 | 3137 | 2.50% |
| 2025-07-15 | 27.09 | 26.14 | -0.99 | -3.65% | 26.01 | 27.09 | 20871 | 5510 | 4.36% |
| 2025-07-14 | 25.97 | 27.13 | 1.25 | 4.83% | 25.51 | 27.20 | 24860 | 6614 | 5.19% |
| 2025-07-11 | 25.80 | 25.88 | -0.02 | -0.08% | 25.30 | 26.00 | 18494 | 4746 | 3.86% |
| 2025-07-10 | 25.85 | 25.90 | -0.06 | -0.23% | 25.21 | 26.04 | 19176 | 4922 | 4.01% |
| 2025-07-09 | 25.60 | 25.96 | 0.42 | 1.64% | 25.50 | 26.77 | 27297 | 7140 | 5.70% |
| 2025-07-08 | 25.26 | 25.54 | 0.34 | 1.35% | 24.90 | 26.00 | 24517 | 6262 | 5.12% |
| 2025-07-07 | 24.09 | 25.20 | 0.97 | 4.00% | 23.93 | 25.55 | 29696 | 7397 | 6.20% |
| 2025-07-04 | 24.36 | 24.23 | 0.00 | 0.00% | 23.83 | 24.51 | 17587 | 4242 | 3.67% |
| 2025-07-03 | 24.26 | 24.23 | 0.13 | 0.54% | 24.07 | 24.99 | 25420 | 6203 | 5.31% |
| 2025-07-02 | 23.47 | 24.10 | 0.48 | 2.03% | 23.13 | 24.65 | 34835 | 8386 | 7.28% |
| 2025-07-01 | 22.95 | 23.62 | 0.60 | 2.61% | 22.70 | 23.93 | 22999 | 5375 | 4.80% |
| 2025-06-30 | 22.35 | 23.02 | 0.71 | 3.18% | 22.17 | 23.15 | 18468 | 4186 | 3.86% |
| 2025-06-27 | 22.59 | 22.31 | -0.20 | -0.89% | 22.01 | 22.69 | 18516 | 4127 | 3.87% |
| 2025-06-26 | 22.42 | 22.51 | 0.09 | 0.40% | 22.09 | 22.65 | 14043 | 3144 | 2.93% |
| 2025-06-25 | 22.37 | 22.42 | 0.04 | 0.18% | 22.12 | 23.00 | 24518 | 5539 | 5.12% |
| 2025-06-24 | 22.18 | 22.38 | 0.31 | 1.40% | 21.97 | 22.73 | 22432 | 5008 | 4.69% |
| 2025-06-23 | 21.01 | 22.07 | 0.78 | 3.66% | 20.99 | 22.17 | 25110 | 5458 | 5.25% |
| 2025-06-20 | 21.61 | 21.29 | -0.18 | -0.84% | 20.90 | 21.80 | 19320 | 4106 | 4.04% |
| 2025-06-19 | 21.16 | 21.47 | 0.26 | 1.23% | 20.90 | 21.97 | 26764 | 5779 | 5.59% |
| 2025-06-18 | 20.99 | 21.21 | 0.17 | 0.81% | 20.70 | 21.35 | 19066 | 4011 | 3.98% |
| 2025-06-17 | 21.75 | 21.04 | -0.96 | -4.36% | 21.01 | 21.86 | 29296 | 6218 | 6.12% |
| 2025-06-16 | 21.58 | 22.00 | 0.28 | 1.29% | 20.91 | 22.03 | 37478 | 8064 | 7.83% |
| 2025-06-13 | 21.75 | 21.72 | -0.68 | -3.04% | 21.12 | 22.03 | 51613 | 11099 | 10.78% |
| 2025-06-12 | 21.00 | 22.40 | 1.28 | 6.06% | 20.65 | 22.49 | 61838 | 13535 | 12.92% |
| 2025-06-11 | 20.41 | 21.12 | 0.77 | 3.78% | 20.40 | 22.10 | 58256 | 12430 | 12.17% |
| 2025-06-10 | 20.29 | 20.35 | 0.06 | 0.30% | 20.07 | 21.39 | 31434 | 6473 | 6.57% |
| 2025-06-09 | 19.67 | 20.29 | 0.76 | 3.89% | 19.53 | 20.78 | 32794 | 6627 | 6.85% |
| 2025-06-06 | 19.44 | 19.53 | 0.18 | 0.93% | 19.19 | 19.56 | 8698 | 1687 | 1.82% |
| 2025-06-05 | 19.36 | 19.35 | 0.06 | 0.31% | 19.06 | 19.55 | 9312 | 1802 | 1.95% |
| 2025-06-04 | 19.01 | 19.29 | 0.28 | 1.47% | 19.01 | 19.45 | 10382 | 1993 | 2.17% |
| 2025-06-03 | 19.11 | 19.01 | -0.12 | -0.63% | 19.00 | 19.38 | 14999 | 2870 | 3.13% |
| 2025-05-30 | 19.69 | 19.13 | -0.67 | -3.38% | 18.97 | 19.99 | 20958 | 4023 | 4.38% |
| 2025-05-29 | 19.72 | 19.80 | 0.56 | 2.91% | 19.27 | 20.05 | 19237 | 3795 | 4.02% |
| 2025-05-28 | 19.40 | 19.24 | -0.11 | -0.57% | 19.07 | 19.67 | 8622 | 1664 | 1.80% |
| 2025-05-27 | 19.32 | 19.35 | 0.06 | 0.31% | 18.85 | 19.52 | 12196 | 2346 | 2.55% |
| 2025-05-26 | 19.20 | 19.29 | -0.01 | -0.05% | 19.11 | 19.58 | 10073 | 1949 | 2.10% |
| 2025-05-23 | 19.29 | 19.30 | 0.05 | 0.26% | 18.95 | 19.88 | 16874 | 3287 | 3.53% |
| 2025-05-22 | 19.70 | 19.25 | -0.46 | -2.33% | 19.18 | 19.98 | 16570 | 3216 | 3.46% |
| 2025-05-21 | 20.20 | 19.71 | -0.49 | -2.43% | 19.59 | 20.38 | 20723 | 4115 | 4.33% |
| 2025-05-20 | 19.98 | 20.20 | 0.54 | 2.75% | 19.37 | 20.22 | 16038 | 3192 | 3.35% |
| 2025-05-19 | 19.47 | 19.66 | 0.20 | 1.03% | 19.08 | 19.73 | 14941 | 2910 | 3.12% |
| 2025-05-16 | 19.01 | 19.46 | 0.43 | 2.26% | 18.89 | 19.67 | 14918 | 2900 | 3.12% |
| 2025-05-15 | 19.07 | 19.03 | 0.12 | 0.63% | 18.64 | 19.14 | 22584 | 4263 | 4.72% |
| 2025-05-14 | 19.71 | 18.91 | -0.80 | -4.06% | 18.88 | 19.80 | 28280 | 5433 | 5.91% |
| 2025-05-13 | 19.88 | 19.71 | -0.15 | -0.76% | 19.64 | 20.09 | 8892 | 1762 | 1.86% |
| 2025-05-12 | 19.77 | 19.86 | 0.26 | 1.33% | 19.53 | 20.03 | 11282 | 2230 | 2.36% |
| 2025-05-09 | 19.92 | 19.60 | -0.25 | -1.26% | 19.34 | 20.20 | 12874 | 2528 | 2.69% |
| 2025-05-08 | 19.79 | 20.10 | 0.10 | 0.50% | 19.79 | 20.34 | 19689 | 3959 | 4.11% |
| 2025-05-07 | 19.95 | 20.00 | 0.44 | 2.25% | 19.66 | 21.31 | 30498 | 6153 | 6.37% |
| 2025-05-06 | 19.15 | 19.56 | 0.53 | 2.79% | 19.03 | 19.59 | 14312 | 2778 | 2.99% |
| 2025-04-30 | 18.86 | 19.03 | 0.22 | 1.17% | 18.81 | 19.25 | 12494 | 2386 | 2.61% |
| 2025-04-29 | 18.78 | 18.81 | 0.48 | 2.62% | 18.12 | 18.95 | 13736 | 2576 | 2.87% |
| 2025-04-28 | 18.33 | 18.33 | -0.05 | -0.27% | 17.87 | 18.52 | 11255 | 2049 | 2.35% |
| 2025-04-25 | 18.54 | 18.38 | -0.21 | -1.13% | 17.78 | 18.89 | 15751 | 2881 | 3.29% |
| 2025-04-24 | 18.88 | 18.59 | -0.25 | -1.33% | 18.34 | 18.99 | 15152 | 2834 | 3.17% |