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 | 25.10 | 26.40 | 1.35 | 5.39% | 25.03 | 27.00 | 75991 | 19927 | 9.88% |
| 2025-07-31 | 25.69 | 25.05 | -0.75 | -2.91% | 24.97 | 26.25 | 33893 | 8630 | 4.41% |
| 2025-07-30 | 25.80 | 25.80 | 0.18 | 0.70% | 25.30 | 26.19 | 35816 | 9220 | 4.66% |
| 2025-07-29 | 26.08 | 25.62 | -0.26 | -1.00% | 25.34 | 26.15 | 31046 | 7934 | 4.04% |
| 2025-07-28 | 26.10 | 25.88 | -0.17 | -0.65% | 25.50 | 26.22 | 44133 | 11402 | 5.74% |
| 2025-07-25 | 25.65 | 26.05 | 0.49 | 1.92% | 25.18 | 26.49 | 68641 | 17674 | 8.93% |
| 2025-07-24 | 25.30 | 25.56 | -0.40 | -1.54% | 25.30 | 25.97 | 62342 | 15934 | 8.11% |
| 2025-07-23 | 28.39 | 25.96 | -1.34 | -4.91% | 25.78 | 28.80 | 122960 | 33015 | 15.99% |
| 2025-07-22 | 24.30 | 27.30 | 3.03 | 12.48% | 24.22 | 28.78 | 164204 | 44271 | 21.36% |
| 2025-07-21 | 23.80 | 24.27 | 0.42 | 1.76% | 23.80 | 24.28 | 24077 | 5803 | 3.13% |
| 2025-07-18 | 23.78 | 23.85 | 0.09 | 0.38% | 23.60 | 23.86 | 11028 | 2617 | 1.43% |
| 2025-07-17 | 23.87 | 23.76 | -0.03 | -0.13% | 23.65 | 23.88 | 9221 | 2191 | 1.20% |
| 2025-07-16 | 23.71 | 23.79 | 0.16 | 0.68% | 23.50 | 23.87 | 10460 | 2484 | 1.36% |
| 2025-07-15 | 23.97 | 23.63 | -0.31 | -1.29% | 23.46 | 24.02 | 14595 | 3453 | 1.90% |
| 2025-07-14 | 23.72 | 23.94 | 0.19 | 0.80% | 23.70 | 24.05 | 14217 | 3394 | 1.85% |
| 2025-07-11 | 23.60 | 23.75 | 0.16 | 0.68% | 23.42 | 24.00 | 20178 | 4793 | 2.62% |
| 2025-07-10 | 23.51 | 23.59 | -0.05 | -0.21% | 23.48 | 23.72 | 11455 | 2700 | 1.49% |
| 2025-07-09 | 23.83 | 23.64 | -0.19 | -0.80% | 23.57 | 23.95 | 15346 | 3646 | 2.00% |
| 2025-07-08 | 23.82 | 23.83 | 0.02 | 0.08% | 23.65 | 23.98 | 15559 | 3700 | 2.02% |
| 2025-07-07 | 23.40 | 23.81 | 0.29 | 1.23% | 23.32 | 23.90 | 15663 | 3711 | 2.04% |
| 2025-07-04 | 23.96 | 23.52 | -0.44 | -1.84% | 23.50 | 24.07 | 28146 | 6689 | 3.66% |
| 2025-07-03 | 24.28 | 23.96 | -0.32 | -1.32% | 23.78 | 24.30 | 33527 | 8014 | 4.36% |
| 2025-07-02 | 23.40 | 24.28 | 1.03 | 4.43% | 23.25 | 24.86 | 66085 | 15975 | 8.59% |
| 2025-07-01 | 23.49 | 23.25 | -0.24 | -1.02% | 23.08 | 23.53 | 15600 | 3629 | 2.03% |
| 2025-06-30 | 23.10 | 23.49 | 0.51 | 2.22% | 22.96 | 23.57 | 24560 | 5732 | 3.19% |
| 2025-06-27 | 22.80 | 22.98 | 0.20 | 0.88% | 22.73 | 23.00 | 14172 | 3247 | 1.84% |
| 2025-06-26 | 22.75 | 22.78 | 0.01 | 0.04% | 22.65 | 22.98 | 12829 | 2929 | 1.67% |
| 2025-06-25 | 22.74 | 22.77 | 0.03 | 0.13% | 22.57 | 22.81 | 12035 | 2731 | 1.57% |
| 2025-06-24 | 22.32 | 22.74 | 0.51 | 2.29% | 22.23 | 22.75 | 16761 | 3784 | 2.18% |
| 2025-06-23 | 22.04 | 22.49 | 0.26 | 1.17% | 21.95 | 22.54 | 10784 | 2405 | 1.40% |
| 2025-06-20 | 22.16 | 22.23 | 0.07 | 0.32% | 22.16 | 22.52 | 9996 | 2232 | 1.30% |
| 2025-06-19 | 22.60 | 22.16 | -0.52 | -2.29% | 22.11 | 22.62 | 14807 | 3304 | 1.93% |
| 2025-06-18 | 22.58 | 22.68 | 0.07 | 0.31% | 22.39 | 22.79 | 12234 | 2765 | 1.59% |
| 2025-06-17 | 22.71 | 22.61 | -0.10 | -0.44% | 22.45 | 22.80 | 11564 | 2614 | 1.50% |
| 2025-06-16 | 22.20 | 22.71 | 0.36 | 1.61% | 22.08 | 22.74 | 11999 | 2703 | 1.56% |
| 2025-06-13 | 22.72 | 22.35 | -0.53 | -2.32% | 22.31 | 22.87 | 16614 | 3741 | 2.16% |
| 2025-06-12 | 22.76 | 22.88 | 0.02 | 0.09% | 22.66 | 22.91 | 13213 | 3011 | 1.72% |
| 2025-06-11 | 22.99 | 22.86 | -0.18 | -0.78% | 22.80 | 23.10 | 19449 | 4460 | 2.53% |
| 2025-06-10 | 22.96 | 23.04 | -0.01 | -0.04% | 22.86 | 23.49 | 29302 | 6781 | 3.81% |
| 2025-06-09 | 22.65 | 23.05 | 0.43 | 1.90% | 22.55 | 23.07 | 22551 | 5158 | 2.93% |
| 2025-06-06 | 22.57 | 22.62 | -0.05 | -0.22% | 22.43 | 22.74 | 12953 | 2922 | 1.68% |
| 2025-06-05 | 22.79 | 22.67 | -0.14 | -0.61% | 22.55 | 22.84 | 20750 | 4703 | 2.70% |
| 2025-06-04 | 23.08 | 22.81 | -0.25 | -1.08% | 22.72 | 23.21 | 26304 | 6008 | 3.42% |
| 2025-06-03 | 22.99 | 23.06 | -0.08 | -0.35% | 22.68 | 23.12 | 29124 | 6678 | 3.79% |
| 2025-05-30 | 24.05 | 23.14 | -1.35 | -5.51% | 23.10 | 24.37 | 54860 | 12865 | 7.14% |
| 2025-05-29 | 23.40 | 24.49 | 0.78 | 3.29% | 23.23 | 25.88 | 80449 | 19751 | 10.46% |
| 2025-05-28 | 24.01 | 23.71 | -0.78 | -3.18% | 23.68 | 24.56 | 57452 | 13795 | 7.47% |
| 2025-05-27 | 23.42 | 24.49 | 0.79 | 3.33% | 22.80 | 24.85 | 82707 | 19826 | 10.76% |
| 2025-05-26 | 22.60 | 23.70 | 1.00 | 4.41% | 22.51 | 24.12 | 64907 | 15255 | 8.44% |
| 2025-05-23 | 22.10 | 22.70 | 0.72 | 3.28% | 21.91 | 23.18 | 46334 | 10479 | 6.03% |
| 2025-05-22 | 22.16 | 21.98 | -0.35 | -1.57% | 21.98 | 22.42 | 10080 | 2234 | 1.31% |
| 2025-05-21 | 22.25 | 22.33 | 0.03 | 0.13% | 22.20 | 22.43 | 7994 | 1782 | 1.04% |
| 2025-05-20 | 22.07 | 22.30 | 0.28 | 1.27% | 21.99 | 22.38 | 9381 | 2087 | 1.22% |
| 2025-05-19 | 21.90 | 22.02 | 0.03 | 0.14% | 21.81 | 22.07 | 6981 | 1534 | 0.91% |
| 2025-05-16 | 21.89 | 21.99 | 0.10 | 0.46% | 21.68 | 22.05 | 8182 | 1799 | 1.06% |
| 2025-05-15 | 22.00 | 21.89 | 0.00 | 0.00% | 21.64 | 22.04 | 6624 | 1445 | 0.86% |
| 2025-05-14 | 21.81 | 21.89 | 0.01 | 0.05% | 21.81 | 22.00 | 7716 | 1689 | 1.00% |
| 2025-05-13 | 22.19 | 21.88 | -0.02 | -0.09% | 21.81 | 22.23 | 8946 | 1961 | 1.16% |
| 2025-05-12 | 21.69 | 21.90 | 0.21 | 0.97% | 21.69 | 21.99 | 7293 | 1596 | 0.95% |
| 2025-05-09 | 21.85 | 21.69 | -0.19 | -0.87% | 21.62 | 21.99 | 7846 | 1706 | 1.02% |
| 2025-05-08 | 21.40 | 21.88 | 0.47 | 2.20% | 21.32 | 21.92 | 13876 | 3018 | 1.80% |
| 2025-05-07 | 21.55 | 21.41 | 0.01 | 0.05% | 21.24 | 21.68 | 9542 | 2047 | 1.24% |
| 2025-05-06 | 21.06 | 21.40 | 0.36 | 1.71% | 21.06 | 21.44 | 9169 | 1955 | 1.19% |
| 2025-04-30 | 21.00 | 21.04 | 0.16 | 0.77% | 20.90 | 21.13 | 5384 | 1131 | 0.70% |
| 2025-04-29 | 20.56 | 20.88 | 0.19 | 0.92% | 20.56 | 20.98 | 6539 | 1363 | 0.85% |
| 2025-04-28 | 21.23 | 20.69 | -0.35 | -1.66% | 20.69 | 21.23 | 6839 | 1424 | 0.89% |
| 2025-04-25 | 20.97 | 21.04 | 0.04 | 0.19% | 20.86 | 21.14 | 6139 | 1288 | 0.80% |
| 2025-04-24 | 21.27 | 21.00 | -0.65 | -3.00% | 20.75 | 21.38 | 15005 | 3163 | 1.95% |