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 | 25.79 | 26.00 | 0.10 | 0.39% | 25.79 | 26.07 | 14647 | 3801 | 2.42% |
| 2025-07-31 | 26.09 | 25.90 | -0.48 | -1.82% | 25.73 | 26.34 | 24216 | 6303 | 4.00% |
| 2025-07-30 | 26.25 | 26.38 | 0.07 | 0.27% | 25.98 | 26.59 | 29268 | 7693 | 4.84% |
| 2025-07-29 | 26.26 | 26.31 | -0.12 | -0.45% | 25.96 | 26.50 | 30898 | 8088 | 5.11% |
| 2025-07-28 | 26.41 | 26.43 | 0.11 | 0.42% | 26.27 | 26.53 | 31469 | 8302 | 5.20% |
| 2025-07-25 | 26.80 | 26.32 | -0.61 | -2.27% | 26.23 | 27.00 | 53485 | 14152 | 8.84% |
| 2025-07-24 | 27.74 | 26.93 | -1.34 | -4.74% | 26.62 | 27.74 | 84688 | 22883 | 14.00% |
| 2025-07-23 | 27.71 | 28.27 | 0.48 | 1.73% | 26.90 | 29.70 | 117876 | 33339 | 19.48% |
| 2025-07-22 | 28.50 | 27.79 | 0.01 | 0.04% | 27.71 | 30.42 | 160907 | 46813 | 26.60% |
| 2025-07-21 | 25.38 | 27.78 | 2.18 | 8.52% | 25.10 | 28.12 | 106771 | 28415 | 17.65% |
| 2025-07-18 | 24.80 | 25.60 | 0.80 | 3.23% | 24.54 | 26.30 | 59796 | 15254 | 9.88% |
| 2025-07-17 | 24.55 | 24.80 | 0.26 | 1.06% | 24.41 | 24.83 | 13370 | 3304 | 2.21% |
| 2025-07-16 | 24.36 | 24.54 | 0.16 | 0.66% | 24.27 | 24.61 | 14272 | 3492 | 2.36% |
| 2025-07-15 | 24.60 | 24.38 | -0.37 | -1.49% | 24.15 | 24.70 | 12371 | 3012 | 2.04% |
| 2025-07-14 | 24.42 | 24.75 | 0.28 | 1.14% | 24.31 | 24.81 | 16252 | 4003 | 2.69% |
| 2025-07-11 | 24.44 | 24.47 | 0.03 | 0.12% | 24.11 | 24.50 | 13093 | 3183 | 2.16% |
| 2025-07-10 | 24.61 | 24.44 | -0.10 | -0.41% | 24.20 | 24.65 | 13754 | 3354 | 2.27% |
| 2025-07-09 | 24.72 | 24.54 | -0.17 | -0.69% | 24.46 | 24.86 | 15765 | 3884 | 2.61% |
| 2025-07-08 | 24.17 | 24.71 | 0.63 | 2.62% | 23.97 | 24.83 | 27799 | 6821 | 4.59% |
| 2025-07-07 | 23.85 | 24.08 | 0.31 | 1.30% | 23.65 | 24.18 | 16100 | 3858 | 2.66% |
| 2025-07-04 | 24.10 | 23.77 | -0.41 | -1.70% | 23.68 | 24.27 | 18327 | 4373 | 3.03% |
| 2025-07-03 | 24.33 | 24.18 | -0.31 | -1.27% | 24.02 | 24.43 | 19759 | 4776 | 3.27% |
| 2025-07-02 | 24.49 | 24.49 | 0.15 | 0.62% | 24.20 | 24.98 | 29421 | 7232 | 4.86% |
| 2025-07-01 | 24.47 | 24.34 | -0.12 | -0.49% | 24.16 | 24.77 | 11307 | 2751 | 1.87% |
| 2025-06-30 | 24.13 | 24.46 | 0.33 | 1.37% | 24.11 | 24.54 | 15452 | 3772 | 2.55% |
| 2025-06-27 | 23.96 | 24.13 | 0.18 | 0.75% | 23.96 | 24.40 | 16401 | 3960 | 2.71% |
| 2025-06-26 | 24.11 | 23.95 | -0.17 | -0.70% | 23.81 | 24.28 | 16310 | 3925 | 2.70% |
| 2025-06-25 | 24.10 | 24.12 | 0.11 | 0.46% | 23.80 | 24.25 | 16634 | 3998 | 2.75% |
| 2025-06-24 | 23.45 | 24.01 | 0.61 | 2.61% | 23.38 | 24.18 | 20614 | 4911 | 3.41% |
| 2025-06-23 | 22.96 | 23.40 | 0.44 | 1.92% | 22.75 | 23.43 | 13485 | 3129 | 2.23% |
| 2025-06-20 | 23.56 | 22.96 | -0.59 | -2.51% | 22.87 | 23.83 | 19732 | 4572 | 3.26% |
| 2025-06-19 | 24.17 | 23.55 | -0.63 | -2.61% | 23.43 | 24.17 | 17656 | 4187 | 2.92% |
| 2025-06-18 | 23.85 | 24.18 | 0.27 | 1.13% | 23.60 | 24.19 | 19703 | 4715 | 3.26% |
| 2025-06-17 | 23.77 | 23.91 | 0.34 | 1.44% | 23.49 | 24.47 | 25146 | 6029 | 4.16% |
| 2025-06-16 | 23.05 | 23.77 | 0.63 | 2.72% | 22.95 | 23.87 | 18444 | 4363 | 3.05% |
| 2025-06-13 | 23.57 | 23.14 | -0.44 | -1.87% | 23.08 | 23.57 | 11535 | 2683 | 1.91% |
| 2025-06-12 | 23.50 | 23.58 | -0.04 | -0.17% | 23.40 | 23.66 | 9077 | 2136 | 1.50% |
| 2025-06-11 | 23.31 | 23.62 | 0.27 | 1.16% | 23.31 | 23.69 | 12148 | 2863 | 2.01% |
| 2025-06-10 | 23.38 | 23.35 | -0.03 | -0.13% | 23.23 | 23.75 | 18307 | 4295 | 3.03% |
| 2025-06-09 | 23.02 | 23.38 | 0.24 | 1.04% | 22.93 | 23.45 | 12545 | 2920 | 2.07% |
| 2025-06-06 | 23.08 | 23.14 | 0.06 | 0.26% | 22.88 | 23.18 | 9806 | 2257 | 1.67% |
| 2025-06-05 | 23.14 | 23.08 | -0.02 | -0.09% | 22.86 | 23.20 | 9980 | 2295 | 1.70% |
| 2025-06-04 | 23.00 | 23.10 | 0.08 | 0.35% | 23.00 | 23.21 | 7945 | 1837 | 1.35% |
| 2025-06-03 | 22.71 | 23.02 | 0.11 | 0.48% | 22.71 | 23.23 | 8335 | 1919 | 1.42% |
| 2025-05-30 | 23.42 | 22.91 | -0.49 | -2.09% | 22.86 | 23.42 | 11228 | 2585 | 1.91% |
| 2025-05-29 | 23.38 | 23.40 | 0.11 | 0.47% | 23.20 | 23.74 | 13846 | 3255 | 2.36% |
| 2025-05-28 | 23.30 | 23.29 | 0.01 | 0.04% | 23.16 | 23.52 | 8862 | 2070 | 1.51% |
| 2025-05-27 | 23.41 | 23.28 | -0.22 | -0.94% | 23.06 | 23.52 | 8825 | 2055 | 1.50% |
| 2025-05-26 | 23.30 | 23.50 | 0.33 | 1.42% | 23.05 | 23.58 | 10461 | 2440 | 1.78% |
| 2025-05-23 | 23.53 | 23.17 | -0.18 | -0.77% | 23.11 | 23.68 | 9854 | 2305 | 1.68% |
| 2025-05-22 | 23.50 | 23.35 | -0.15 | -0.64% | 23.25 | 23.95 | 11523 | 2713 | 1.96% |
| 2025-05-21 | 23.82 | 23.50 | -0.49 | -2.04% | 23.50 | 23.93 | 11839 | 2798 | 2.02% |
| 2025-05-20 | 23.75 | 23.99 | 0.24 | 1.01% | 23.51 | 24.00 | 14159 | 3370 | 2.41% |
| 2025-05-19 | 23.87 | 23.75 | -0.17 | -0.71% | 23.38 | 24.03 | 17860 | 4225 | 3.04% |
| 2025-05-16 | 24.14 | 23.92 | -0.05 | -0.21% | 23.52 | 24.49 | 32589 | 7838 | 5.55% |
| 2025-05-15 | 24.76 | 23.97 | -0.79 | -3.19% | 23.93 | 26.35 | 63076 | 15752 | 10.74% |
| 2025-05-14 | 23.73 | 24.76 | 1.14 | 4.83% | 23.20 | 24.88 | 32202 | 7754 | 5.48% |
| 2025-05-13 | 23.99 | 23.62 | -0.11 | -0.46% | 23.50 | 24.08 | 10876 | 2577 | 1.85% |
| 2025-05-12 | 23.56 | 23.73 | 0.41 | 1.76% | 23.32 | 23.78 | 10547 | 2485 | 1.80% |
| 2025-05-09 | 23.80 | 23.32 | -0.36 | -1.52% | 23.12 | 23.80 | 10864 | 2541 | 1.85% |
| 2025-05-08 | 22.99 | 23.68 | 0.59 | 2.56% | 22.99 | 23.75 | 14565 | 3430 | 2.48% |
| 2025-05-07 | 23.21 | 23.09 | 0.23 | 1.01% | 22.84 | 23.37 | 13591 | 3141 | 2.31% |
| 2025-05-06 | 22.41 | 22.86 | 0.49 | 2.19% | 22.41 | 22.92 | 11664 | 2652 | 1.99% |
| 2025-04-30 | 22.06 | 22.37 | 0.33 | 1.50% | 22.00 | 22.48 | 10107 | 2258 | 1.72% |
| 2025-04-29 | 21.57 | 22.04 | 0.27 | 1.24% | 21.46 | 22.17 | 11497 | 2530 | 1.96% |
| 2025-04-28 | 22.17 | 21.77 | -0.41 | -1.85% | 21.74 | 22.27 | 9487 | 2076 | 1.62% |
| 2025-04-25 | 21.90 | 22.18 | 0.17 | 0.77% | 21.85 | 22.33 | 12624 | 2791 | 2.15% |
| 2025-04-24 | 22.00 | 22.01 | 0.01 | 0.05% | 21.70 | 22.25 | 14758 | 3245 | 2.51% |