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 | 25.97 | 26.39 | 0.57 | 2.21% | 25.81 | 26.39 | 56606 | 14799 | 8.49% |
| 2025-07-31 | 25.62 | 25.82 | 0.14 | 0.55% | 25.57 | 26.18 | 44446 | 11516 | 6.67% |
| 2025-07-30 | 25.59 | 25.68 | 0.08 | 0.31% | 25.40 | 25.96 | 35483 | 9117 | 5.32% |
| 2025-07-29 | 25.51 | 25.60 | 0.02 | 0.08% | 25.18 | 25.61 | 30663 | 7784 | 4.60% |
| 2025-07-28 | 25.55 | 25.58 | 0.02 | 0.08% | 25.30 | 25.67 | 31229 | 7969 | 4.68% |
| 2025-07-25 | 25.15 | 25.56 | 0.45 | 1.79% | 25.04 | 25.71 | 38312 | 9739 | 5.75% |
| 2025-07-24 | 24.85 | 25.11 | 0.03 | 0.12% | 24.50 | 25.30 | 29839 | 7482 | 4.48% |
| 2025-07-23 | 25.29 | 25.08 | -0.22 | -0.87% | 24.90 | 25.39 | 36328 | 9097 | 5.45% |
| 2025-07-22 | 25.59 | 25.30 | -0.27 | -1.06% | 25.20 | 25.77 | 44874 | 11420 | 6.73% |
| 2025-07-21 | 25.44 | 25.57 | -0.14 | -0.54% | 25.27 | 25.81 | 51194 | 13085 | 7.68% |
| 2025-07-18 | 26.31 | 25.71 | -0.22 | -0.85% | 25.71 | 26.78 | 95481 | 24936 | 14.32% |
| 2025-07-17 | 25.00 | 25.93 | 0.92 | 3.68% | 24.68 | 26.58 | 108198 | 27888 | 16.23% |
| 2025-07-16 | 25.43 | 25.01 | -0.06 | -0.24% | 24.88 | 26.22 | 67198 | 17042 | 10.08% |
| 2025-07-15 | 24.70 | 25.07 | 0.23 | 0.93% | 24.40 | 25.40 | 53439 | 13295 | 8.02% |
| 2025-07-14 | 24.88 | 24.84 | 0.07 | 0.28% | 24.43 | 24.89 | 25480 | 6283 | 3.82% |
| 2025-07-11 | 24.51 | 24.77 | 0.23 | 0.94% | 24.31 | 24.89 | 34272 | 8444 | 5.14% |
| 2025-07-10 | 24.63 | 24.54 | -0.03 | -0.12% | 24.40 | 24.86 | 29888 | 7356 | 4.48% |
| 2025-07-09 | 24.55 | 24.57 | 0.08 | 0.33% | 24.46 | 24.99 | 40813 | 10070 | 6.12% |
| 2025-07-08 | 24.25 | 24.49 | 0.21 | 0.86% | 24.07 | 24.53 | 30882 | 7531 | 4.63% |
| 2025-07-07 | 23.89 | 24.28 | 0.31 | 1.29% | 23.81 | 24.32 | 28272 | 6842 | 4.24% |
| 2025-07-04 | 24.34 | 23.97 | -0.50 | -2.04% | 23.87 | 24.45 | 31744 | 7643 | 4.76% |
| 2025-07-03 | 24.05 | 24.47 | 0.54 | 2.26% | 24.05 | 24.58 | 45106 | 10997 | 6.77% |
| 2025-07-02 | 24.13 | 23.93 | -0.07 | -0.29% | 23.73 | 24.13 | 25381 | 6056 | 3.81% |
| 2025-07-01 | 24.30 | 24.00 | -0.30 | -1.23% | 23.72 | 24.36 | 32882 | 7899 | 4.93% |
| 2025-06-30 | 24.15 | 24.30 | 0.18 | 0.75% | 24.10 | 24.50 | 36488 | 8861 | 5.47% |
| 2025-06-27 | 24.07 | 24.12 | 0.06 | 0.25% | 23.88 | 24.43 | 34420 | 8302 | 5.16% |
| 2025-06-26 | 24.11 | 24.06 | 0.00 | 0.00% | 23.86 | 24.63 | 58175 | 14092 | 8.73% |
| 2025-06-25 | 24.00 | 24.06 | 0.06 | 0.25% | 23.72 | 24.09 | 36679 | 8778 | 5.50% |
| 2025-06-24 | 23.40 | 24.00 | 0.60 | 2.56% | 23.40 | 24.03 | 37730 | 8993 | 5.66% |
| 2025-06-23 | 22.96 | 23.40 | 0.44 | 1.92% | 22.52 | 23.48 | 38708 | 9014 | 5.81% |
| 2025-06-20 | 23.40 | 22.96 | -0.49 | -2.09% | 22.70 | 23.53 | 47799 | 11030 | 7.17% |
| 2025-06-19 | 24.40 | 23.45 | -0.93 | -3.81% | 23.36 | 24.66 | 57040 | 13608 | 8.56% |
| 2025-06-18 | 24.54 | 24.38 | -0.40 | -1.61% | 24.12 | 24.67 | 62137 | 15116 | 9.32% |
| 2025-06-17 | 24.51 | 24.78 | -0.32 | -1.27% | 24.31 | 25.20 | 118121 | 29118 | 17.72% |
| 2025-06-16 | 22.48 | 25.10 | 2.42 | 10.67% | 22.41 | 26.80 | 162533 | 40504 | 24.38% |
| 2025-06-13 | 23.30 | 22.68 | -0.72 | -3.08% | 22.31 | 23.37 | 33712 | 7689 | 5.06% |
| 2025-06-12 | 22.81 | 23.40 | 0.51 | 2.23% | 22.73 | 23.54 | 39604 | 9224 | 5.94% |
| 2025-06-11 | 23.20 | 22.89 | 0.10 | 0.44% | 22.59 | 23.40 | 21763 | 5013 | 3.26% |
| 2025-06-10 | 23.27 | 22.79 | -0.36 | -1.56% | 22.35 | 23.27 | 20906 | 4781 | 3.14% |
| 2025-06-09 | 23.23 | 23.15 | 0.05 | 0.22% | 22.97 | 23.26 | 23201 | 5366 | 3.48% |
| 2025-06-06 | 22.92 | 23.10 | 0.24 | 1.05% | 22.80 | 23.34 | 27785 | 6399 | 4.17% |
| 2025-06-05 | 22.50 | 22.86 | 0.25 | 1.11% | 22.50 | 22.94 | 23624 | 5384 | 3.54% |
| 2025-06-04 | 22.49 | 22.61 | 0.25 | 1.12% | 22.35 | 22.72 | 14482 | 3274 | 2.17% |
| 2025-06-03 | 22.22 | 22.36 | 0.21 | 0.95% | 22.10 | 22.63 | 17884 | 4011 | 2.68% |
| 2025-05-30 | 22.53 | 22.15 | -0.50 | -2.21% | 22.15 | 22.74 | 15732 | 3519 | 2.36% |
| 2025-05-29 | 22.28 | 22.65 | 0.40 | 1.80% | 22.28 | 22.68 | 20735 | 4678 | 3.11% |
| 2025-05-28 | 22.28 | 22.25 | -0.03 | -0.13% | 22.05 | 22.57 | 18583 | 4138 | 2.79% |
| 2025-05-27 | 22.39 | 22.28 | -0.12 | -0.54% | 22.20 | 22.65 | 15134 | 3386 | 2.27% |
| 2025-05-26 | 21.92 | 22.40 | 0.46 | 2.10% | 21.91 | 22.43 | 14935 | 3324 | 2.24% |
| 2025-05-23 | 22.38 | 21.94 | -0.41 | -1.83% | 21.94 | 22.70 | 24271 | 5413 | 3.64% |
| 2025-05-22 | 22.53 | 22.35 | -0.33 | -1.46% | 22.18 | 22.90 | 18263 | 4111 | 2.74% |
| 2025-05-21 | 22.83 | 22.68 | -0.25 | -1.09% | 22.55 | 22.97 | 17769 | 4032 | 2.67% |
| 2025-05-20 | 22.74 | 22.93 | 0.25 | 1.10% | 22.40 | 22.99 | 22279 | 5071 | 3.34% |
| 2025-05-19 | 22.22 | 22.68 | 0.46 | 2.07% | 22.20 | 22.78 | 22181 | 5002 | 3.33% |
| 2025-05-16 | 21.92 | 22.22 | 0.16 | 0.73% | 21.88 | 22.37 | 14809 | 3287 | 2.22% |
| 2025-05-15 | 22.25 | 22.06 | -0.22 | -0.99% | 22.03 | 22.47 | 14844 | 3288 | 2.23% |
| 2025-05-14 | 22.33 | 22.28 | -0.14 | -0.62% | 22.02 | 22.53 | 19672 | 4385 | 2.95% |
| 2025-05-13 | 22.60 | 22.42 | -0.03 | -0.13% | 22.31 | 22.79 | 20536 | 4627 | 3.08% |
| 2025-05-12 | 22.49 | 22.45 | 0.29 | 1.31% | 22.37 | 22.70 | 20181 | 4543 | 3.03% |
| 2025-05-09 | 22.40 | 22.16 | -0.34 | -1.51% | 22.00 | 22.58 | 17406 | 3869 | 2.61% |
| 2025-05-08 | 22.20 | 22.50 | 0.30 | 1.35% | 22.06 | 22.56 | 18354 | 4109 | 2.75% |
| 2025-05-07 | 22.58 | 22.20 | -0.11 | -0.49% | 21.96 | 22.74 | 22253 | 4967 | 3.34% |
| 2025-05-06 | 21.85 | 22.31 | 0.70 | 3.24% | 21.62 | 22.33 | 23195 | 5123 | 3.48% |
| 2025-04-30 | 21.21 | 21.61 | 0.40 | 1.89% | 21.00 | 21.74 | 19388 | 4184 | 2.91% |
| 2025-04-29 | 20.53 | 21.21 | 0.67 | 3.26% | 20.38 | 21.22 | 24870 | 5219 | 3.73% |
| 2025-04-28 | 20.67 | 20.54 | -0.03 | -0.15% | 20.37 | 20.96 | 18127 | 3738 | 2.72% |
| 2025-04-25 | 20.50 | 20.57 | 0.30 | 1.48% | 20.40 | 20.89 | 24197 | 4997 | 3.63% |
| 2025-04-24 | 20.72 | 20.27 | -0.42 | -2.03% | 20.19 | 20.87 | 20494 | 4192 | 3.07% |