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 | 25.95 | 25.99 | 0.04 | 0.15% | 25.74 | 26.44 | 52729 | 13748 | 7.31% |
| 2025-07-31 | 26.65 | 25.95 | -0.56 | -2.11% | 25.84 | 26.98 | 81099 | 21416 | 11.24% |
| 2025-07-30 | 26.33 | 26.51 | 0.20 | 0.76% | 25.89 | 26.65 | 90398 | 23779 | 12.53% |
| 2025-07-29 | 26.43 | 26.31 | -0.03 | -0.11% | 26.06 | 26.85 | 103423 | 27277 | 14.34% |
| 2025-07-28 | 24.61 | 26.34 | 1.77 | 7.20% | 24.61 | 26.62 | 169909 | 44188 | 23.55% |
| 2025-07-25 | 24.33 | 24.57 | 0.06 | 0.24% | 24.33 | 24.65 | 37073 | 9085 | 5.14% |
| 2025-07-24 | 24.38 | 24.51 | 0.14 | 0.57% | 24.37 | 24.84 | 42231 | 10369 | 5.85% |
| 2025-07-23 | 24.60 | 24.37 | -0.36 | -1.46% | 24.30 | 24.63 | 43862 | 10714 | 6.08% |
| 2025-07-22 | 25.25 | 24.73 | -0.52 | -2.06% | 24.49 | 25.63 | 72588 | 18067 | 10.06% |
| 2025-07-21 | 25.17 | 25.25 | 0.01 | 0.04% | 24.78 | 25.31 | 59737 | 14959 | 8.28% |
| 2025-07-18 | 25.42 | 25.24 | -0.24 | -0.94% | 25.12 | 25.94 | 74252 | 18891 | 10.29% |
| 2025-07-17 | 24.60 | 25.48 | 0.84 | 3.41% | 24.60 | 25.87 | 108396 | 27639 | 15.03% |
| 2025-07-16 | 24.97 | 24.64 | -0.41 | -1.64% | 24.57 | 25.13 | 70702 | 17523 | 9.80% |
| 2025-07-15 | 24.97 | 25.05 | -0.12 | -0.48% | 24.70 | 25.65 | 80608 | 20288 | 11.17% |
| 2025-07-14 | 24.71 | 25.17 | 0.46 | 1.86% | 24.43 | 25.23 | 78717 | 19638 | 10.91% |
| 2025-07-11 | 25.42 | 24.71 | -1.18 | -4.56% | 24.36 | 25.78 | 125722 | 31081 | 17.43% |
| 2025-07-10 | 27.35 | 25.89 | -0.92 | -3.43% | 25.37 | 27.81 | 169155 | 44158 | 23.45% |
| 2025-07-09 | 26.41 | 26.81 | 0.41 | 1.55% | 25.91 | 28.38 | 225230 | 60591 | 31.22% |
| 2025-07-08 | 25.24 | 26.40 | 1.25 | 4.97% | 24.94 | 26.94 | 201818 | 53058 | 27.98% |
| 2025-07-07 | 25.03 | 25.15 | -0.21 | -0.83% | 24.56 | 25.57 | 100841 | 25307 | 13.98% |
| 2025-07-04 | 25.56 | 25.36 | -0.45 | -1.74% | 24.80 | 26.44 | 207367 | 52639 | 28.75% |
| 2025-07-03 | 23.86 | 25.81 | 1.96 | 8.22% | 23.71 | 27.50 | 217033 | 56196 | 30.09% |
| 2025-07-02 | 23.90 | 23.85 | -0.28 | -1.16% | 23.45 | 24.05 | 53183 | 12635 | 7.37% |
| 2025-07-01 | 24.78 | 24.13 | -0.66 | -2.66% | 23.73 | 24.78 | 89753 | 21620 | 12.44% |
| 2025-06-30 | 23.68 | 24.79 | 1.11 | 4.69% | 23.68 | 24.99 | 126701 | 30904 | 17.56% |
| 2025-06-27 | 23.57 | 23.68 | 0.42 | 1.81% | 23.23 | 24.06 | 75959 | 17951 | 10.53% |
| 2025-06-26 | 23.18 | 23.26 | -0.29 | -1.23% | 23.15 | 23.85 | 74226 | 17432 | 10.29% |
| 2025-06-25 | 24.05 | 23.55 | -0.55 | -2.28% | 23.14 | 24.30 | 116379 | 27397 | 16.13% |
| 2025-06-24 | 23.22 | 24.10 | 1.04 | 4.51% | 23.22 | 24.39 | 138658 | 33229 | 19.22% |
| 2025-06-23 | 22.78 | 23.06 | -0.10 | -0.43% | 22.57 | 23.36 | 79808 | 18369 | 11.06% |
| 2025-06-20 | 23.05 | 23.16 | 0.12 | 0.52% | 22.58 | 23.50 | 108786 | 25131 | 15.08% |
| 2025-06-19 | 22.70 | 23.04 | 0.39 | 1.72% | 22.56 | 24.00 | 141921 | 33171 | 19.67% |
| 2025-06-18 | 21.56 | 22.65 | 1.06 | 4.91% | 21.36 | 22.95 | 95085 | 21214 | 13.18% |
| 2025-06-17 | 21.83 | 21.69 | -0.09 | -0.41% | 21.53 | 21.94 | 21663 | 4697 | 3.00% |
| 2025-06-16 | 21.25 | 21.78 | 0.37 | 1.73% | 21.25 | 21.99 | 27892 | 6082 | 3.87% |
| 2025-06-13 | 21.66 | 21.41 | -0.38 | -1.74% | 21.34 | 22.02 | 25632 | 5536 | 3.55% |
| 2025-06-12 | 21.67 | 21.79 | -0.02 | -0.09% | 21.58 | 21.95 | 24624 | 5363 | 3.41% |
| 2025-06-11 | 21.41 | 21.81 | 0.49 | 2.30% | 21.35 | 22.17 | 40727 | 8879 | 5.65% |
| 2025-06-10 | 21.45 | 21.32 | -0.07 | -0.33% | 21.08 | 21.84 | 38243 | 8218 | 5.30% |
| 2025-06-09 | 21.33 | 21.39 | 0.07 | 0.33% | 21.28 | 21.46 | 22048 | 4705 | 3.06% |
| 2025-06-06 | 21.20 | 21.32 | 0.10 | 0.47% | 21.07 | 21.38 | 22295 | 4736 | 3.09% |
| 2025-06-05 | 20.98 | 21.22 | 0.22 | 1.05% | 20.71 | 21.32 | 27494 | 5801 | 3.81% |
| 2025-06-04 | 20.79 | 21.00 | 0.27 | 1.30% | 20.72 | 21.15 | 19029 | 3990 | 2.64% |
| 2025-06-03 | 20.72 | 20.73 | 0.02 | 0.10% | 20.59 | 20.88 | 17107 | 3552 | 2.37% |
| 2025-05-30 | 21.29 | 20.71 | -0.56 | -2.63% | 20.66 | 21.29 | 23374 | 4866 | 3.24% |
| 2025-05-29 | 20.67 | 21.27 | 0.66 | 3.20% | 20.67 | 21.29 | 27224 | 5741 | 3.77% |
| 2025-05-28 | 20.85 | 20.61 | -0.07 | -0.34% | 20.48 | 20.96 | 15014 | 3107 | 2.08% |
| 2025-05-27 | 20.70 | 20.68 | -0.08 | -0.39% | 20.42 | 20.81 | 17052 | 3512 | 2.36% |
| 2025-05-26 | 20.53 | 20.76 | 0.23 | 1.12% | 20.51 | 20.80 | 12472 | 2581 | 1.73% |
| 2025-05-23 | 20.78 | 20.53 | -0.23 | -1.11% | 20.52 | 21.06 | 21613 | 4488 | 3.00% |
| 2025-05-22 | 21.16 | 20.76 | -0.34 | -1.61% | 20.71 | 21.41 | 20013 | 4196 | 2.77% |
| 2025-05-21 | 21.41 | 21.10 | -0.31 | -1.45% | 20.95 | 21.41 | 17061 | 3605 | 2.37% |
| 2025-05-20 | 21.29 | 21.41 | 0.17 | 0.80% | 21.04 | 21.45 | 17265 | 3683 | 2.39% |
| 2025-05-19 | 21.31 | 21.24 | 0.04 | 0.19% | 20.92 | 21.33 | 16218 | 3427 | 2.25% |
| 2025-05-16 | 20.90 | 21.20 | 0.25 | 1.19% | 20.84 | 21.37 | 21101 | 4470 | 2.93% |
| 2025-05-15 | 21.02 | 20.95 | -0.14 | -0.66% | 20.75 | 21.08 | 18228 | 3814 | 2.53% |
| 2025-05-14 | 21.40 | 21.09 | -0.21 | -0.99% | 21.01 | 21.50 | 25593 | 5418 | 3.55% |
| 2025-05-13 | 21.74 | 21.30 | -0.25 | -1.16% | 21.30 | 21.84 | 22478 | 4836 | 3.12% |
| 2025-05-12 | 21.49 | 21.55 | 0.42 | 1.99% | 21.30 | 21.60 | 21384 | 4595 | 2.96% |
| 2025-05-09 | 21.43 | 21.13 | -0.32 | -1.49% | 21.11 | 21.48 | 22679 | 4822 | 3.14% |
| 2025-05-08 | 20.92 | 21.45 | 0.47 | 2.24% | 20.92 | 21.56 | 27782 | 5929 | 3.85% |
| 2025-05-07 | 21.47 | 20.98 | -0.08 | -0.38% | 20.82 | 21.48 | 27618 | 5827 | 3.83% |
| 2025-05-06 | 20.50 | 21.06 | 0.78 | 3.85% | 20.35 | 21.29 | 29286 | 6120 | 4.06% |
| 2025-04-30 | 20.13 | 20.28 | 0.17 | 0.85% | 20.12 | 20.44 | 20008 | 4069 | 2.77% |
| 2025-04-29 | 19.84 | 20.11 | 0.19 | 0.95% | 19.76 | 20.26 | 20412 | 4106 | 2.83% |
| 2025-04-28 | 20.05 | 19.92 | -0.33 | -1.63% | 19.64 | 20.19 | 24238 | 4819 | 3.36% |
| 2025-04-25 | 20.02 | 20.25 | 0.20 | 1.00% | 19.95 | 20.45 | 22421 | 4538 | 3.11% |
| 2025-04-24 | 20.22 | 20.05 | -0.10 | -0.50% | 19.82 | 20.33 | 22763 | 4568 | 3.16% |