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 | 25.380 | 25.330 | -0.050 | -0.20% | 25.160 | 25.760 | 41621 | 10570 | 1.60% |
| 2025-07-31 | 25.400 | 25.380 | -0.090 | -0.35% | 25.150 | 25.990 | 62574 | 16019 | 2.40% |
| 2025-07-30 | 26.220 | 25.470 | -0.750 | -2.86% | 25.250 | 26.220 | 68379 | 17554 | 2.62% |
| 2025-07-29 | 25.860 | 26.220 | 0.100 | 0.38% | 25.860 | 26.990 | 90880 | 23991 | 3.49% |
| 2025-07-28 | 26.800 | 26.120 | -0.700 | -2.61% | 26.040 | 26.820 | 70879 | 18642 | 2.72% |
| 2025-07-25 | 25.720 | 26.820 | 1.100 | 4.28% | 25.600 | 26.990 | 119164 | 31284 | 4.57% |
| 2025-07-24 | 25.010 | 25.720 | 0.740 | 2.96% | 24.880 | 25.930 | 76828 | 19641 | 2.95% |
| 2025-07-23 | 25.270 | 24.980 | -0.330 | -1.30% | 24.810 | 25.500 | 53121 | 13339 | 2.04% |
| 2025-07-22 | 25.300 | 25.310 | -0.070 | -0.28% | 25.240 | 25.800 | 51551 | 13115 | 1.98% |
| 2025-07-21 | 25.600 | 25.380 | -0.230 | -0.90% | 25.210 | 25.700 | 43856 | 11133 | 1.68% |
| 2025-07-18 | 25.910 | 25.610 | -0.290 | -1.12% | 25.400 | 26.130 | 44031 | 11314 | 1.69% |
| 2025-07-17 | 25.600 | 25.900 | 0.160 | 0.62% | 25.360 | 26.080 | 51543 | 13265 | 1.98% |
| 2025-07-16 | 25.640 | 25.740 | 0.110 | 0.43% | 25.580 | 26.440 | 52765 | 13713 | 2.02% |
| 2025-07-15 | 26.000 | 25.630 | -0.330 | -1.27% | 25.410 | 26.200 | 48491 | 12484 | 1.86% |
| 2025-07-14 | 26.250 | 25.960 | -0.320 | -1.22% | 25.850 | 26.440 | 45985 | 11987 | 1.76% |
| 2025-07-11 | 25.910 | 26.280 | 0.640 | 2.50% | 25.610 | 26.480 | 80534 | 21047 | 3.09% |
| 2025-07-10 | 25.400 | 25.640 | 0.290 | 1.14% | 25.030 | 25.840 | 51556 | 13093 | 1.98% |
| 2025-07-09 | 25.620 | 25.350 | -0.580 | -2.24% | 25.300 | 26.130 | 55310 | 14174 | 2.12% |
| 2025-07-08 | 25.660 | 25.930 | 0.550 | 2.17% | 25.630 | 26.100 | 48579 | 12565 | 1.86% |
| 2025-07-07 | 25.600 | 25.380 | -0.220 | -0.86% | 25.270 | 26.100 | 44833 | 11433 | 1.72% |
| 2025-07-04 | 26.010 | 25.600 | -0.700 | -2.66% | 25.310 | 26.490 | 85210 | 21992 | 3.27% |
| 2025-07-03 | 26.040 | 26.300 | 0.300 | 1.15% | 25.720 | 26.440 | 75806 | 19815 | 2.91% |
| 2025-07-02 | 27.150 | 26.000 | -2.040 | -7.28% | 25.960 | 27.600 | 157883 | 41751 | 6.06% |
| 2025-07-01 | 26.780 | 28.040 | 1.090 | 4.04% | 26.780 | 30.500 | 250911 | 71290 | 9.63% |
| 2025-06-30 | 27.450 | 26.950 | 0.070 | 0.26% | 26.620 | 28.300 | 137010 | 37579 | 5.26% |
| 2025-06-27 | 27.320 | 26.880 | 0.570 | 2.17% | 26.500 | 27.990 | 164681 | 44765 | 6.32% |
| 2025-06-26 | 26.930 | 26.310 | -0.690 | -2.56% | 26.120 | 28.410 | 186155 | 50449 | 7.14% |
| 2025-06-25 | 25.030 | 27.000 | 2.140 | 8.61% | 24.610 | 27.750 | 199283 | 52098 | 7.65% |
| 2025-06-24 | 24.420 | 24.860 | 0.570 | 2.35% | 24.300 | 24.950 | 79629 | 19674 | 3.06% |
| 2025-06-23 | 23.300 | 24.290 | 0.690 | 2.92% | 23.100 | 24.800 | 74086 | 17958 | 2.84% |
| 2025-06-20 | 23.670 | 23.600 | -0.290 | -1.21% | 23.540 | 24.470 | 52020 | 12501 | 2.00% |
| 2025-06-19 | 24.560 | 23.890 | -0.670 | -2.73% | 23.890 | 25.240 | 75627 | 18592 | 2.90% |
| 2025-06-18 | 23.930 | 24.560 | 0.320 | 1.32% | 23.800 | 24.960 | 70936 | 17296 | 2.72% |
| 2025-06-17 | 23.500 | 24.240 | 0.620 | 2.62% | 23.500 | 24.550 | 69254 | 16628 | 2.66% |
| 2025-06-16 | 23.330 | 23.620 | -0.070 | -0.30% | 23.300 | 23.920 | 38805 | 9195 | 1.49% |
| 2025-06-13 | 24.200 | 23.690 | -0.430 | -1.78% | 23.550 | 24.200 | 53732 | 12799 | 2.06% |
| 2025-06-12 | 24.230 | 24.120 | -0.350 | -1.43% | 24.000 | 24.740 | 37214 | 9060 | 1.43% |
| 2025-06-11 | 24.230 | 24.470 | 0.370 | 1.54% | 24.090 | 24.920 | 42550 | 10417 | 1.63% |
| 2025-06-10 | 25.300 | 24.100 | -0.950 | -3.79% | 23.840 | 25.300 | 57296 | 14026 | 2.20% |
| 2025-06-09 | 25.100 | 25.050 | 0.170 | 0.68% | 24.700 | 25.170 | 44453 | 11078 | 1.71% |
| 2025-06-06 | 24.690 | 24.880 | 0.210 | 0.85% | 24.410 | 25.360 | 65392 | 16273 | 2.51% |
| 2025-06-05 | 24.050 | 24.670 | 0.620 | 2.58% | 23.880 | 24.800 | 56359 | 13762 | 2.16% |
| 2025-06-04 | 24.090 | 24.050 | -0.050 | -0.21% | 24.000 | 24.420 | 34093 | 8248 | 1.31% |
| 2025-06-03 | 23.510 | 24.100 | -0.060 | -0.25% | 23.510 | 24.500 | 39436 | 9500 | 1.51% |
| 2025-05-30 | 24.630 | 24.160 | -0.850 | -3.40% | 24.100 | 24.900 | 56895 | 13887 | 2.18% |
| 2025-05-29 | 24.260 | 25.010 | 1.110 | 4.64% | 24.230 | 25.550 | 91478 | 22662 | 3.51% |
| 2025-05-28 | 24.070 | 23.900 | 0.030 | 0.13% | 23.600 | 24.230 | 42904 | 10264 | 1.65% |
| 2025-05-27 | 24.470 | 23.870 | -0.470 | -1.93% | 23.780 | 24.560 | 46653 | 11206 | 1.79% |
| 2025-05-26 | 23.510 | 24.340 | 0.910 | 3.88% | 23.510 | 24.350 | 61862 | 14866 | 2.37% |
| 2025-05-23 | 24.160 | 23.430 | -1.000 | -4.09% | 23.330 | 24.670 | 71856 | 17244 | 2.76% |
| 2025-05-22 | 25.480 | 24.430 | -1.150 | -4.50% | 24.070 | 26.140 | 93551 | 23521 | 3.59% |
| 2025-05-21 | 26.200 | 25.580 | -0.570 | -2.18% | 25.510 | 26.230 | 59374 | 15323 | 2.28% |
| 2025-05-20 | 25.490 | 26.150 | 0.720 | 2.83% | 25.000 | 26.460 | 104783 | 27222 | 4.02% |
| 2025-05-19 | 25.300 | 25.430 | 0.040 | 0.16% | 24.600 | 25.620 | 63442 | 15950 | 2.43% |
| 2025-05-16 | 25.690 | 25.390 | -0.280 | -1.09% | 25.300 | 26.080 | 58916 | 15128 | 2.26% |
| 2025-05-15 | 25.740 | 25.670 | -0.270 | -1.04% | 25.410 | 26.370 | 73745 | 19109 | 2.83% |
| 2025-05-14 | 25.170 | 25.940 | 0.770 | 3.06% | 25.150 | 26.200 | 86557 | 22218 | 3.32% |
| 2025-05-13 | 25.990 | 25.170 | -0.400 | -1.56% | 25.110 | 26.480 | 76460 | 19800 | 2.93% |
| 2025-05-12 | 25.540 | 25.570 | 0.530 | 2.12% | 25.050 | 25.930 | 58693 | 14972 | 2.25% |
| 2025-05-09 | 25.500 | 25.040 | -0.610 | -2.38% | 25.010 | 25.500 | 48293 | 12152 | 1.85% |
| 2025-05-08 | 25.250 | 25.650 | 0.280 | 1.10% | 25.000 | 25.710 | 51976 | 13232 | 1.99% |
| 2025-05-07 | 26.260 | 25.370 | -0.120 | -0.47% | 25.030 | 26.500 | 71434 | 18307 | 2.74% |
| 2025-05-06 | 24.680 | 25.490 | 1.030 | 4.21% | 24.680 | 25.490 | 67057 | 16889 | 2.57% |
| 2025-04-30 | 23.970 | 24.460 | 0.780 | 3.29% | 23.920 | 24.850 | 60950 | 14918 | 2.34% |
| 2025-04-29 | 23.110 | 23.680 | -0.260 | -1.09% | 23.100 | 24.250 | 57822 | 13663 | 2.22% |
| 2025-04-28 | 24.880 | 23.940 | -0.990 | -3.97% | 23.800 | 25.040 | 55671 | 13574 | 2.14% |
| 2025-04-25 | 24.890 | 24.930 | 0.070 | 0.28% | 24.850 | 25.660 | 66072 | 16651 | 2.54% |
| 2025-04-24 | 26.310 | 24.860 | -1.440 | -5.48% | 24.850 | 26.500 | 92500 | 23527 | 3.55% |