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 | 24.52 | 24.60 | 0.16 | 0.65% | 24.22 | 24.89 | 47835 | 11767 | 3.86% |
| 2025-07-31 | 25.12 | 24.44 | -0.76 | -3.02% | 24.40 | 25.70 | 74216 | 18562 | 5.98% |
| 2025-07-30 | 25.60 | 25.20 | -0.49 | -1.91% | 24.99 | 25.77 | 59152 | 14940 | 4.77% |
| 2025-07-29 | 25.80 | 25.69 | -0.16 | -0.62% | 25.36 | 26.05 | 40971 | 10500 | 3.30% |
| 2025-07-28 | 25.30 | 25.85 | 0.68 | 2.70% | 25.17 | 25.89 | 68447 | 17513 | 5.52% |
| 2025-07-25 | 25.10 | 25.17 | -0.02 | -0.08% | 24.96 | 25.38 | 63122 | 15837 | 5.09% |
| 2025-07-24 | 26.00 | 25.19 | -0.81 | -3.12% | 24.80 | 26.02 | 106854 | 27090 | 8.62% |
| 2025-07-23 | 26.05 | 26.00 | -0.28 | -1.07% | 25.77 | 26.34 | 66953 | 17425 | 5.40% |
| 2025-07-22 | 26.72 | 26.28 | -0.42 | -1.57% | 26.02 | 26.94 | 87281 | 23006 | 7.04% |
| 2025-07-21 | 26.61 | 26.70 | -0.16 | -0.60% | 26.30 | 27.06 | 67822 | 18142 | 5.47% |
| 2025-07-18 | 27.51 | 26.86 | -0.36 | -1.32% | 26.67 | 28.30 | 87717 | 23774 | 7.07% |
| 2025-07-17 | 26.70 | 27.22 | -0.14 | -0.51% | 26.49 | 27.87 | 92076 | 25049 | 7.42% |
| 2025-07-16 | 27.79 | 27.36 | -0.63 | -2.25% | 26.13 | 27.79 | 188398 | 50262 | 15.19% |
| 2025-07-15 | 27.02 | 27.99 | 0.90 | 3.32% | 26.70 | 28.10 | 164807 | 45411 | 13.29% |
| 2025-07-14 | 26.50 | 27.09 | 0.43 | 1.61% | 26.26 | 27.17 | 94843 | 25397 | 7.65% |
| 2025-07-11 | 26.36 | 26.66 | 0.10 | 0.38% | 26.03 | 27.08 | 86083 | 22899 | 6.94% |
| 2025-07-10 | 26.98 | 26.56 | -0.21 | -0.78% | 26.01 | 27.02 | 99103 | 26154 | 7.99% |
| 2025-07-09 | 27.02 | 26.77 | -0.28 | -1.04% | 26.60 | 27.54 | 122245 | 33031 | 9.86% |
| 2025-07-08 | 26.15 | 27.05 | 0.92 | 3.52% | 25.75 | 27.45 | 152035 | 40763 | 12.26% |
| 2025-07-07 | 26.60 | 26.13 | -0.60 | -2.24% | 25.90 | 27.00 | 123104 | 32220 | 9.93% |
| 2025-07-04 | 26.29 | 26.73 | 0.18 | 0.68% | 26.03 | 27.70 | 137076 | 36752 | 11.05% |
| 2025-07-03 | 26.05 | 26.55 | 0.50 | 1.92% | 25.81 | 26.75 | 128313 | 33804 | 10.35% |
| 2025-07-02 | 26.85 | 26.05 | -1.82 | -6.53% | 25.70 | 27.11 | 186405 | 48826 | 15.03% |
| 2025-07-01 | 26.66 | 27.87 | 0.95 | 3.53% | 26.66 | 28.47 | 223151 | 61818 | 17.99% |
| 2025-06-30 | 26.55 | 26.92 | 0.60 | 2.28% | 26.22 | 27.61 | 138977 | 37248 | 11.21% |
| 2025-06-27 | 26.55 | 26.32 | -0.64 | -2.37% | 25.84 | 26.97 | 142589 | 37539 | 11.50% |
| 2025-06-26 | 26.60 | 26.96 | -0.54 | -1.96% | 26.60 | 28.99 | 187121 | 51372 | 15.09% |
| 2025-06-25 | 27.55 | 27.50 | -0.30 | -1.08% | 26.40 | 28.48 | 198886 | 54394 | 16.04% |
| 2025-06-24 | 27.92 | 27.80 | -0.40 | -1.42% | 27.25 | 28.89 | 220399 | 61174 | 17.77% |
| 2025-06-23 | 25.98 | 28.20 | 1.70 | 6.42% | 25.58 | 30.57 | 256185 | 71806 | 20.66% |
| 2025-06-20 | 25.47 | 26.50 | 0.63 | 2.44% | 24.60 | 27.00 | 259491 | 68137 | 20.49% |
| 2025-06-19 | 24.05 | 25.87 | 2.32 | 9.85% | 24.00 | 27.98 | 300900 | 78472 | 23.76% |
| 2025-06-18 | 21.98 | 23.55 | 1.40 | 6.32% | 21.70 | 23.61 | 100910 | 22753 | 7.97% |
| 2025-06-17 | 22.12 | 22.15 | -0.13 | -0.58% | 21.96 | 22.82 | 51982 | 11543 | 4.10% |
| 2025-06-16 | 21.61 | 22.28 | 0.32 | 1.46% | 21.58 | 22.35 | 63452 | 14026 | 5.01% |
| 2025-06-13 | 22.05 | 21.96 | -0.26 | -1.17% | 21.61 | 22.51 | 78491 | 17281 | 6.20% |
| 2025-06-12 | 21.98 | 22.22 | 0.18 | 0.82% | 21.61 | 22.47 | 96438 | 21242 | 7.61% |
| 2025-06-11 | 20.76 | 22.04 | 1.34 | 6.47% | 20.70 | 22.48 | 148089 | 32505 | 11.69% |
| 2025-06-10 | 21.61 | 20.70 | -1.38 | -6.25% | 20.46 | 22.00 | 97134 | 20485 | 7.67% |
| 2025-06-09 | 21.99 | 22.08 | 0.73 | 3.42% | 21.46 | 22.69 | 148552 | 32835 | 11.73% |
| 2025-06-06 | 20.20 | 21.35 | 1.12 | 5.54% | 20.13 | 21.50 | 86946 | 18338 | 6.86% |
| 2025-06-05 | 19.61 | 20.23 | 0.53 | 2.69% | 19.48 | 20.36 | 56107 | 11209 | 4.43% |
| 2025-06-04 | 27.63 | 27.82 | 0.17 | 0.61% | 27.55 | 28.11 | 22089 | 6160 | 2.36% |
| 2025-06-03 | 27.35 | 27.65 | 0.22 | 0.80% | 27.25 | 27.72 | 16252 | 4480 | 1.74% |
| 2025-05-30 | 28.11 | 27.43 | -0.77 | -2.73% | 27.34 | 28.11 | 20983 | 5794 | 2.25% |
| 2025-05-29 | 27.76 | 28.20 | 0.36 | 1.29% | 27.76 | 28.32 | 21240 | 5979 | 2.27% |
| 2025-05-28 | 28.11 | 27.84 | -0.04 | -0.14% | 27.63 | 28.20 | 25860 | 7221 | 2.77% |
| 2025-05-27 | 28.03 | 27.88 | -0.39 | -1.38% | 27.73 | 28.40 | 15977 | 4458 | 1.71% |
| 2025-05-26 | 27.92 | 28.27 | 0.41 | 1.47% | 27.57 | 28.40 | 26137 | 7326 | 2.80% |
| 2025-05-23 | 28.37 | 27.86 | -0.65 | -2.28% | 27.84 | 28.77 | 27988 | 7910 | 3.00% |
| 2025-05-22 | 28.85 | 28.51 | -0.26 | -0.90% | 28.50 | 29.43 | 20835 | 6025 | 2.23% |
| 2025-05-21 | 29.25 | 28.77 | -0.52 | -1.78% | 28.46 | 29.25 | 31909 | 9184 | 3.42% |
| 2025-05-20 | 29.24 | 29.29 | 0.05 | 0.17% | 28.98 | 29.89 | 31349 | 9205 | 3.36% |
| 2025-05-19 | 29.59 | 29.24 | -0.35 | -1.18% | 28.75 | 29.69 | 39170 | 11382 | 4.19% |
| 2025-05-16 | 29.41 | 29.59 | 0.06 | 0.20% | 28.94 | 30.39 | 35164 | 10495 | 3.76% |
| 2025-05-15 | 30.03 | 29.53 | -0.63 | -2.09% | 29.32 | 30.03 | 30949 | 9154 | 3.31% |
| 2025-05-14 | 30.21 | 30.16 | -0.12 | -0.40% | 30.00 | 30.69 | 29263 | 8856 | 3.13% |
| 2025-05-13 | 30.55 | 30.28 | -0.21 | -0.69% | 30.10 | 30.96 | 37292 | 11364 | 3.99% |
| 2025-05-12 | 30.48 | 30.49 | 0.21 | 0.69% | 30.25 | 31.21 | 44902 | 13794 | 4.81% |
| 2025-05-09 | 30.99 | 30.28 | -0.87 | -2.79% | 29.86 | 31.31 | 43207 | 13108 | 4.62% |
| 2025-05-08 | 30.84 | 31.15 | 0.09 | 0.29% | 30.36 | 31.37 | 63568 | 19668 | 6.80% |
| 2025-05-07 | 30.52 | 31.06 | 1.13 | 3.78% | 30.34 | 32.10 | 91134 | 28617 | 9.75% |
| 2025-05-06 | 29.98 | 29.93 | 0.07 | 0.23% | 29.48 | 30.20 | 63013 | 18809 | 6.74% |
| 2025-04-30 | 28.34 | 29.86 | 1.59 | 5.62% | 28.34 | 30.32 | 66295 | 19525 | 7.10% |
| 2025-04-29 | 28.23 | 28.27 | -0.23 | -0.81% | 28.03 | 29.01 | 40283 | 11503 | 4.31% |
| 2025-04-28 | 28.47 | 28.50 | 0.12 | 0.42% | 27.88 | 29.11 | 56558 | 16114 | 6.05% |
| 2025-04-25 | 27.81 | 28.38 | 0.78 | 2.83% | 27.45 | 28.88 | 58600 | 16581 | 6.27% |
| 2025-04-24 | 28.25 | 27.60 | -0.63 | -2.23% | 27.45 | 28.40 | 46561 | 12982 | 4.98% |