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 | 25.04 | 25.54 | 0.62 | 2.49% | 25.01 | 25.65 | 165433 | 42101 | 0.75% |
| 2025-07-31 | 25.49 | 24.92 | -0.64 | -2.50% | 24.92 | 25.52 | 126999 | 31954 | 0.57% |
| 2025-07-30 | 25.20 | 25.56 | 0.42 | 1.67% | 25.10 | 25.62 | 111912 | 28465 | 0.51% |
| 2025-07-29 | 25.47 | 25.14 | -0.40 | -1.57% | 25.13 | 25.52 | 119699 | 30258 | 0.54% |
| 2025-07-28 | 25.46 | 25.54 | 0.05 | 0.20% | 25.30 | 25.60 | 114411 | 29150 | 0.52% |
| 2025-07-25 | 25.30 | 25.49 | 0.19 | 0.75% | 25.26 | 25.55 | 128278 | 32596 | 0.58% |
| 2025-07-24 | 25.68 | 25.30 | -0.28 | -1.09% | 25.26 | 25.68 | 162408 | 41163 | 0.73% |
| 2025-07-23 | 25.60 | 25.58 | 0.05 | 0.20% | 25.51 | 25.78 | 126211 | 32318 | 0.57% |
| 2025-07-22 | 25.75 | 25.53 | -0.20 | -0.78% | 25.47 | 25.75 | 130204 | 33303 | 0.59% |
| 2025-07-21 | 25.73 | 25.73 | 0.01 | 0.04% | 25.55 | 25.85 | 83364 | 21410 | 0.38% |
| 2025-07-18 | 25.81 | 25.72 | -0.08 | -0.31% | 25.70 | 25.99 | 93774 | 24169 | 0.42% |
| 2025-07-17 | 25.98 | 25.80 | -0.17 | -0.65% | 25.78 | 26.06 | 81560 | 21085 | 0.37% |
| 2025-07-16 | 26.39 | 25.97 | -0.23 | -0.88% | 25.97 | 26.46 | 68072 | 17760 | 0.31% |
| 2025-07-15 | 25.98 | 26.20 | 0.14 | 0.54% | 25.95 | 26.67 | 123737 | 32630 | 0.56% |
| 2025-07-14 | 25.80 | 26.06 | 0.26 | 1.01% | 25.70 | 26.25 | 99997 | 26053 | 0.45% |
| 2025-07-11 | 25.74 | 25.80 | -0.04 | -0.15% | 25.65 | 26.11 | 114465 | 29665 | 0.52% |
| 2025-07-10 | 25.95 | 25.84 | -0.17 | -0.65% | 25.72 | 26.10 | 117296 | 30355 | 0.53% |
| 2025-07-09 | 26.26 | 26.01 | -0.27 | -1.03% | 25.93 | 26.49 | 158296 | 41258 | 0.71% |
| 2025-07-08 | 26.68 | 26.28 | -0.45 | -1.68% | 26.25 | 27.15 | 155863 | 41342 | 0.70% |
| 2025-07-07 | 27.10 | 26.73 | -0.16 | -0.60% | 26.44 | 27.10 | 122160 | 32583 | 0.55% |
| 2025-07-04 | 26.84 | 26.89 | 0.10 | 0.37% | 26.60 | 27.10 | 123346 | 33085 | 0.56% |
| 2025-07-03 | 26.00 | 26.79 | 0.98 | 3.80% | 25.80 | 27.28 | 305686 | 81973 | 1.38% |
| 2025-07-02 | 25.05 | 25.81 | 0.69 | 2.75% | 25.02 | 25.89 | 235821 | 60540 | 1.07% |
| 2025-07-01 | 24.86 | 25.12 | 0.26 | 1.05% | 24.70 | 25.18 | 119689 | 29936 | 0.54% |
| 2025-06-30 | 25.10 | 24.86 | -0.29 | -1.15% | 24.81 | 25.31 | 91730 | 22900 | 0.41% |
| 2025-06-27 | 24.88 | 25.15 | 0.36 | 1.45% | 24.72 | 25.35 | 109123 | 27398 | 0.49% |
| 2025-06-26 | 25.03 | 24.79 | -0.29 | -1.16% | 24.71 | 25.38 | 104689 | 26083 | 0.47% |
| 2025-06-25 | 24.74 | 25.08 | 0.41 | 1.66% | 24.63 | 25.20 | 164392 | 41186 | 0.74% |
| 2025-06-24 | 24.92 | 24.67 | -0.23 | -0.92% | 24.63 | 25.00 | 129574 | 32111 | 0.59% |
| 2025-06-23 | 24.49 | 24.90 | 0.26 | 1.06% | 24.28 | 24.93 | 158916 | 39164 | 0.72% |
| 2025-06-20 | 24.05 | 24.64 | 0.54 | 2.24% | 23.94 | 24.67 | 150951 | 36937 | 0.68% |
| 2025-06-19 | 24.38 | 24.10 | -0.30 | -1.23% | 24.07 | 24.58 | 84696 | 20602 | 0.38% |
| 2025-06-18 | 24.18 | 24.40 | 0.22 | 0.91% | 24.13 | 24.48 | 90304 | 22020 | 0.41% |
| 2025-06-17 | 24.48 | 24.18 | -0.30 | -1.23% | 24.16 | 24.63 | 144236 | 35042 | 0.65% |
| 2025-06-16 | 24.69 | 24.48 | -0.27 | -1.09% | 24.38 | 24.74 | 121290 | 29777 | 0.55% |
| 2025-06-13 | 24.45 | 24.75 | 0.21 | 0.86% | 24.34 | 24.95 | 238383 | 59128 | 1.08% |
| 2025-06-12 | 24.30 | 24.54 | 0.39 | 1.61% | 24.14 | 24.82 | 198426 | 48764 | 0.90% |
| 2025-06-11 | 24.00 | 24.15 | 0.12 | 0.50% | 23.94 | 24.25 | 126296 | 30510 | 0.57% |
| 2025-06-10 | 24.10 | 24.03 | -0.22 | -0.91% | 23.75 | 24.20 | 190642 | 45631 | 0.86% |
| 2025-06-09 | 24.26 | 24.25 | -0.02 | -0.08% | 24.07 | 24.30 | 96799 | 23398 | 0.44% |
| 2025-06-06 | 24.07 | 24.27 | 0.21 | 0.87% | 23.97 | 24.45 | 127738 | 30979 | 0.58% |
| 2025-06-05 | 24.00 | 24.06 | -0.09 | -0.37% | 23.90 | 24.48 | 199496 | 48163 | 0.90% |
| 2025-06-04 | 25.00 | 24.15 | -0.74 | -2.97% | 24.08 | 25.01 | 255496 | 62233 | 1.15% |
| 2025-06-03 | 24.71 | 24.89 | 0.17 | 0.69% | 24.46 | 25.05 | 141626 | 35094 | 0.64% |
| 2025-05-30 | 24.80 | 24.72 | -0.14 | -0.56% | 24.47 | 24.92 | 115597 | 28557 | 0.52% |
| 2025-05-29 | 24.57 | 24.86 | 0.29 | 1.18% | 24.53 | 25.12 | 131436 | 32751 | 0.59% |
| 2025-05-28 | 24.41 | 24.57 | 0.14 | 0.57% | 24.40 | 24.89 | 125184 | 30829 | 0.57% |
| 2025-05-27 | 24.58 | 24.43 | -0.09 | -0.37% | 24.38 | 24.93 | 126742 | 31110 | 0.57% |
| 2025-05-26 | 25.16 | 24.52 | -0.58 | -2.31% | 24.50 | 25.18 | 150555 | 37120 | 0.68% |
| 2025-05-23 | 25.01 | 25.10 | -0.11 | -0.44% | 25.01 | 25.72 | 194106 | 49355 | 0.88% |
| 2025-05-22 | 24.40 | 25.21 | 0.76 | 3.11% | 24.31 | 25.30 | 264251 | 65903 | 1.19% |
| 2025-05-21 | 24.43 | 24.45 | 0.00 | 0.00% | 24.30 | 24.64 | 121169 | 29686 | 0.55% |
| 2025-05-20 | 24.31 | 24.45 | 0.08 | 0.33% | 24.15 | 24.58 | 180404 | 43864 | 0.81% |
| 2025-05-19 | 24.77 | 24.37 | -0.31 | -1.26% | 24.26 | 24.84 | 148466 | 36269 | 0.67% |
| 2025-05-16 | 24.78 | 24.68 | -0.07 | -0.28% | 24.62 | 24.91 | 94244 | 23313 | 0.43% |
| 2025-05-15 | 25.50 | 24.75 | -0.80 | -3.13% | 24.75 | 25.65 | 192691 | 48148 | 0.87% |
| 2025-05-14 | 25.73 | 25.55 | -0.13 | -0.51% | 25.30 | 25.84 | 141533 | 36225 | 0.64% |
| 2025-05-13 | 26.65 | 26.68 | 0.24 | 0.91% | 26.36 | 26.78 | 171747 | 45674 | 0.78% |
| 2025-05-12 | 26.47 | 26.44 | -0.03 | -0.11% | 26.20 | 26.73 | 203616 | 53756 | 0.92% |
| 2025-05-09 | 26.20 | 26.47 | 0.19 | 0.72% | 26.16 | 26.49 | 151180 | 39813 | 0.68% |
| 2025-05-08 | 26.50 | 26.28 | -1.15 | -4.19% | 25.90 | 26.75 | 342713 | 90431 | 1.55% |
| 2025-05-07 | 26.95 | 27.43 | 0.71 | 2.66% | 26.80 | 27.50 | 158129 | 43234 | 0.71% |
| 2025-05-06 | 26.48 | 26.72 | -0.08 | -0.30% | 26.30 | 27.02 | 231779 | 61895 | 1.05% |
| 2025-04-30 | 26.46 | 26.80 | 0.30 | 1.13% | 26.21 | 26.92 | 156494 | 41700 | 0.71% |
| 2025-04-29 | 26.94 | 26.50 | -0.71 | -2.61% | 26.30 | 27.45 | 206587 | 54956 | 0.93% |
| 2025-04-28 | 26.82 | 27.21 | -0.35 | -1.27% | 25.81 | 27.34 | 297798 | 79587 | 1.35% |
| 2025-04-25 | 27.75 | 27.56 | -0.19 | -0.68% | 27.23 | 27.78 | 89926 | 24724 | 0.41% |
| 2025-04-24 | 27.83 | 27.75 | -0.13 | -0.47% | 27.55 | 27.98 | 94776 | 26280 | 0.43% |