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 | 25.22 | 25.40 | 0.20 | 0.79% | 25.16 | 25.51 | 19860 | 5038 | 3.11% |
| 2025-07-31 | 25.50 | 25.20 | -0.37 | -1.45% | 25.08 | 25.95 | 24928 | 6355 | 3.91% |
| 2025-07-30 | 26.01 | 25.57 | -0.51 | -1.96% | 25.32 | 26.09 | 23594 | 6052 | 3.70% |
| 2025-07-29 | 26.20 | 26.08 | -0.15 | -0.57% | 25.78 | 26.20 | 23673 | 6143 | 3.71% |
| 2025-07-28 | 26.11 | 26.23 | 0.18 | 0.69% | 26.03 | 26.30 | 24079 | 6300 | 3.77% |
| 2025-07-25 | 25.89 | 26.05 | 0.20 | 0.77% | 25.73 | 26.05 | 21422 | 5549 | 3.36% |
| 2025-07-24 | 25.80 | 25.85 | 0.05 | 0.19% | 25.79 | 26.24 | 23279 | 6026 | 3.65% |
| 2025-07-23 | 26.02 | 25.80 | -0.22 | -0.85% | 25.69 | 26.30 | 24552 | 6346 | 3.85% |
| 2025-07-22 | 26.26 | 26.02 | -0.28 | -1.06% | 25.84 | 26.63 | 34403 | 8998 | 5.39% |
| 2025-07-21 | 25.89 | 26.30 | 0.48 | 1.86% | 25.89 | 26.43 | 42067 | 11014 | 6.59% |
| 2025-07-18 | 25.75 | 25.82 | 0.07 | 0.27% | 25.54 | 25.90 | 29684 | 7632 | 4.65% |
| 2025-07-17 | 26.00 | 25.75 | 0.09 | 0.35% | 25.55 | 26.09 | 48044 | 12376 | 7.53% |
| 2025-07-16 | 25.16 | 25.66 | 0.48 | 1.91% | 25.05 | 25.89 | 42060 | 10746 | 6.59% |
| 2025-07-15 | 25.42 | 25.18 | -0.24 | -0.94% | 24.90 | 25.48 | 27450 | 6904 | 4.30% |
| 2025-07-14 | 25.18 | 25.42 | 0.36 | 1.44% | 25.03 | 25.55 | 31824 | 8074 | 4.99% |
| 2025-07-11 | 24.79 | 25.06 | 0.25 | 1.01% | 24.53 | 25.31 | 24908 | 6212 | 3.90% |
| 2025-07-10 | 24.72 | 24.81 | 0.00 | 0.00% | 24.37 | 24.90 | 18827 | 4640 | 2.95% |
| 2025-07-09 | 25.21 | 24.81 | -0.32 | -1.27% | 24.68 | 25.43 | 26526 | 6633 | 4.16% |
| 2025-07-08 | 24.84 | 25.13 | 0.41 | 1.66% | 24.67 | 25.15 | 20842 | 5211 | 3.27% |
| 2025-07-07 | 24.59 | 24.72 | 0.00 | 0.00% | 24.49 | 24.79 | 11761 | 2895 | 1.84% |
| 2025-07-04 | 25.08 | 24.72 | -0.33 | -1.32% | 24.66 | 25.08 | 16786 | 4167 | 2.63% |
| 2025-07-03 | 24.94 | 25.05 | 0.03 | 0.12% | 24.84 | 25.30 | 15109 | 3784 | 2.37% |
| 2025-07-02 | 25.28 | 25.02 | -0.38 | -1.50% | 24.75 | 25.60 | 22178 | 5551 | 3.47% |
| 2025-07-01 | 25.68 | 25.40 | -0.12 | -0.47% | 25.15 | 25.88 | 29394 | 7477 | 4.61% |
| 2025-06-30 | 24.63 | 25.52 | 0.88 | 3.57% | 24.56 | 25.92 | 48018 | 12244 | 7.52% |
| 2025-06-27 | 24.68 | 24.64 | 0.07 | 0.28% | 24.45 | 24.74 | 19748 | 4850 | 3.09% |
| 2025-06-26 | 24.50 | 24.57 | 0.09 | 0.37% | 24.38 | 24.90 | 25962 | 6404 | 4.07% |
| 2025-06-25 | 24.36 | 24.48 | 0.13 | 0.53% | 24.25 | 24.59 | 25968 | 6344 | 4.07% |
| 2025-06-24 | 23.37 | 24.35 | 1.17 | 5.05% | 23.28 | 24.39 | 33139 | 7973 | 5.19% |
| 2025-06-23 | 22.80 | 23.18 | 0.34 | 1.49% | 22.66 | 23.20 | 14303 | 3293 | 2.24% |
| 2025-06-20 | 23.41 | 22.84 | -0.45 | -1.93% | 22.82 | 23.60 | 16898 | 3899 | 2.65% |
| 2025-06-19 | 23.60 | 23.29 | -0.31 | -1.31% | 23.18 | 23.94 | 23328 | 5505 | 3.65% |
| 2025-06-18 | 23.54 | 23.60 | 0.09 | 0.38% | 23.30 | 23.65 | 14568 | 3417 | 2.28% |
| 2025-06-17 | 23.59 | 23.51 | -0.18 | -0.76% | 23.36 | 23.73 | 15023 | 3531 | 2.35% |
| 2025-06-16 | 23.51 | 23.69 | 0.07 | 0.30% | 23.48 | 23.90 | 15963 | 3784 | 2.50% |
| 2025-06-13 | 24.11 | 23.62 | -0.65 | -2.68% | 23.58 | 24.33 | 19870 | 4737 | 3.11% |
| 2025-06-12 | 24.51 | 24.27 | -0.11 | -0.45% | 24.06 | 24.56 | 17684 | 4302 | 2.77% |
| 2025-06-11 | 24.18 | 24.38 | 0.32 | 1.33% | 24.05 | 24.55 | 18319 | 4468 | 2.87% |
| 2025-06-10 | 24.61 | 24.06 | -0.62 | -2.51% | 23.82 | 24.68 | 28358 | 6871 | 4.44% |
| 2025-06-09 | 24.95 | 24.68 | -0.14 | -0.56% | 24.59 | 25.10 | 27538 | 6833 | 4.31% |
| 2025-06-06 | 24.63 | 24.82 | 0.07 | 0.28% | 24.51 | 25.12 | 26494 | 6565 | 4.15% |
| 2025-06-05 | 25.08 | 24.75 | 0.14 | 0.57% | 24.10 | 25.09 | 29497 | 7243 | 4.62% |
| 2025-06-04 | 34.37 | 34.56 | 0.18 | 0.52% | 34.25 | 34.83 | 14555 | 5035 | 3.12% |
| 2025-06-03 | 34.00 | 34.38 | 0.15 | 0.44% | 33.93 | 34.53 | 11122 | 3811 | 2.38% |
| 2025-05-30 | 34.87 | 34.23 | -0.52 | -1.50% | 34.01 | 34.90 | 14943 | 5126 | 3.20% |
| 2025-05-29 | 34.13 | 34.75 | 0.52 | 1.52% | 34.13 | 35.03 | 13451 | 4672 | 2.88% |
| 2025-05-28 | 34.33 | 34.23 | -0.12 | -0.35% | 34.11 | 34.74 | 12099 | 4162 | 2.59% |
| 2025-05-27 | 34.73 | 34.35 | -0.38 | -1.09% | 34.05 | 35.32 | 15012 | 5183 | 3.21% |
| 2025-05-26 | 34.37 | 34.73 | 0.23 | 0.67% | 34.36 | 34.88 | 11909 | 4123 | 2.55% |
| 2025-05-23 | 34.77 | 34.50 | -0.24 | -0.69% | 34.45 | 35.55 | 16493 | 5762 | 3.53% |
| 2025-05-22 | 35.11 | 34.74 | -0.38 | -1.08% | 34.68 | 35.67 | 16970 | 5954 | 3.63% |
| 2025-05-21 | 35.69 | 35.12 | -0.60 | -1.68% | 34.83 | 35.83 | 15570 | 5482 | 3.33% |
| 2025-05-20 | 35.50 | 35.72 | 0.22 | 0.62% | 35.11 | 35.78 | 14236 | 5051 | 3.05% |
| 2025-05-19 | 35.90 | 35.50 | -0.33 | -0.92% | 35.05 | 35.90 | 17755 | 6289 | 3.80% |
| 2025-05-16 | 35.18 | 35.83 | 0.38 | 1.07% | 35.18 | 36.58 | 23374 | 8439 | 5.00% |
| 2025-05-15 | 35.56 | 35.45 | -0.24 | -0.67% | 35.20 | 35.88 | 17082 | 6062 | 3.66% |
| 2025-05-14 | 36.04 | 35.69 | -0.49 | -1.35% | 35.43 | 36.60 | 23786 | 8507 | 5.09% |
| 2025-05-13 | 36.85 | 36.18 | -0.27 | -0.74% | 36.10 | 37.11 | 25415 | 9271 | 5.44% |
| 2025-05-12 | 35.79 | 36.45 | 0.86 | 2.42% | 35.79 | 36.90 | 33557 | 12187 | 7.18% |
| 2025-05-09 | 36.04 | 35.59 | -0.44 | -1.22% | 35.07 | 36.18 | 34577 | 12269 | 7.40% |
| 2025-05-08 | 36.04 | 36.03 | 0.00 | 0.00% | 35.60 | 36.74 | 41876 | 15144 | 8.96% |
| 2025-05-07 | 35.54 | 36.03 | 0.86 | 2.45% | 35.15 | 36.99 | 59523 | 21542 | 12.74% |
| 2025-05-06 | 34.72 | 35.17 | 0.46 | 1.33% | 34.36 | 35.35 | 49676 | 17307 | 10.63% |
| 2025-04-30 | 32.39 | 34.71 | 2.23 | 6.87% | 32.38 | 35.45 | 56968 | 19517 | 12.19% |
| 2025-04-29 | 31.02 | 32.48 | 1.83 | 5.97% | 31.02 | 32.55 | 36860 | 11761 | 7.89% |
| 2025-04-28 | 30.50 | 30.65 | 0.15 | 0.49% | 30.20 | 30.77 | 17013 | 5191 | 3.64% |
| 2025-04-25 | 30.39 | 30.50 | 0.11 | 0.36% | 30.10 | 30.68 | 13335 | 4056 | 2.85% |
| 2025-04-24 | 30.47 | 30.39 | -0.29 | -0.95% | 30.13 | 31.11 | 16166 | 4943 | 3.46% |