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 | 25.60 | 25.42 | -0.25 | -0.97% | 25.36 | 26.19 | 102424 | 26344 | 0.95% |
| 2025-07-31 | 26.07 | 25.67 | -0.50 | -1.91% | 25.53 | 26.58 | 144535 | 37583 | 1.35% |
| 2025-07-30 | 25.62 | 26.17 | 0.53 | 2.07% | 25.41 | 27.10 | 198916 | 52677 | 1.85% |
| 2025-07-29 | 25.81 | 25.64 | -0.21 | -0.81% | 25.12 | 25.85 | 143817 | 36600 | 1.34% |
| 2025-07-28 | 26.01 | 25.85 | -0.16 | -0.62% | 25.56 | 26.66 | 133551 | 34743 | 1.25% |
| 2025-07-25 | 26.13 | 26.01 | -0.23 | -0.88% | 25.97 | 26.48 | 68657 | 17970 | 0.64% |
| 2025-07-24 | 25.76 | 26.24 | 0.46 | 1.78% | 25.64 | 26.47 | 80810 | 21018 | 0.75% |
| 2025-07-23 | 26.22 | 25.78 | -0.42 | -1.60% | 25.68 | 26.72 | 102214 | 26674 | 0.95% |
| 2025-07-22 | 25.73 | 26.20 | 0.57 | 2.22% | 25.68 | 26.23 | 94556 | 24562 | 0.88% |
| 2025-07-21 | 25.57 | 25.63 | 0.06 | 0.23% | 25.04 | 25.72 | 68608 | 17533 | 0.64% |
| 2025-07-18 | 25.79 | 25.57 | -0.16 | -0.62% | 25.36 | 25.91 | 78202 | 19964 | 0.73% |
| 2025-07-17 | 25.11 | 25.73 | 0.64 | 2.55% | 25.08 | 25.96 | 129399 | 33026 | 1.21% |
| 2025-07-16 | 25.00 | 25.09 | 0.10 | 0.40% | 24.99 | 25.30 | 58474 | 14696 | 0.55% |
| 2025-07-15 | 25.04 | 24.99 | -0.06 | -0.24% | 24.72 | 25.15 | 56750 | 14138 | 0.53% |
| 2025-07-14 | 25.18 | 25.05 | -0.10 | -0.40% | 24.94 | 25.47 | 63922 | 16047 | 0.60% |
| 2025-07-11 | 25.08 | 25.15 | 0.08 | 0.32% | 25.03 | 25.31 | 72827 | 18328 | 0.68% |
| 2025-07-10 | 24.98 | 25.07 | 0.04 | 0.16% | 24.95 | 25.38 | 77026 | 19322 | 0.72% |
| 2025-07-09 | 25.86 | 25.03 | -0.22 | -0.87% | 24.94 | 25.94 | 148538 | 37608 | 1.38% |
| 2025-07-08 | 25.85 | 25.25 | -0.65 | -2.51% | 24.86 | 25.98 | 231171 | 58730 | 2.16% |
| 2025-07-07 | 26.41 | 25.90 | -0.53 | -2.01% | 25.90 | 26.55 | 48975 | 12775 | 0.54% |
| 2025-07-04 | 26.56 | 26.43 | -0.16 | -0.60% | 26.37 | 27.05 | 38231 | 10203 | 0.42% |
| 2025-07-03 | 27.02 | 26.59 | -0.71 | -2.60% | 26.30 | 27.27 | 57297 | 15266 | 0.63% |
| 2025-07-02 | 26.63 | 27.30 | 0.51 | 1.90% | 26.47 | 27.58 | 48270 | 13115 | 0.53% |
| 2025-07-01 | 26.95 | 26.79 | -0.28 | -1.03% | 26.36 | 27.05 | 53699 | 14323 | 0.59% |
| 2025-06-30 | 27.12 | 27.07 | 0.24 | 0.89% | 26.70 | 27.33 | 48946 | 13242 | 0.54% |
| 2025-06-27 | 26.63 | 27.12 | 0.56 | 2.11% | 26.44 | 27.38 | 57729 | 15641 | 0.63% |
| 2025-06-26 | 26.35 | 26.56 | 0.32 | 1.22% | 26.26 | 26.90 | 58190 | 15521 | 0.64% |
| 2025-06-25 | 26.30 | 26.24 | -0.27 | -1.02% | 26.00 | 26.63 | 46399 | 12196 | 0.51% |
| 2025-06-24 | 26.14 | 26.51 | 0.33 | 1.26% | 25.73 | 26.61 | 77435 | 20209 | 0.85% |
| 2025-06-23 | 26.38 | 26.18 | -0.22 | -0.83% | 25.91 | 26.93 | 76609 | 20069 | 0.84% |
| 2025-06-20 | 25.79 | 26.40 | 1.22 | 4.85% | 25.54 | 26.70 | 154879 | 40666 | 1.70% |
| 2025-06-19 | 24.30 | 25.18 | 0.81 | 3.32% | 24.12 | 25.69 | 103687 | 25847 | 1.14% |
| 2025-06-18 | 24.50 | 24.37 | -0.09 | -0.37% | 24.36 | 24.53 | 19643 | 4794 | 0.22% |
| 2025-06-17 | 24.64 | 24.46 | -0.19 | -0.77% | 24.41 | 24.73 | 25703 | 6295 | 0.28% |
| 2025-06-16 | 24.67 | 24.65 | -0.02 | -0.08% | 24.58 | 24.90 | 26436 | 6526 | 0.29% |
| 2025-06-13 | 24.50 | 24.67 | 0.18 | 0.73% | 24.30 | 25.00 | 46264 | 11386 | 0.51% |
| 2025-06-12 | 24.51 | 24.49 | -0.08 | -0.33% | 24.45 | 24.69 | 28577 | 7007 | 0.31% |
| 2025-06-11 | 24.32 | 24.57 | 0.24 | 0.99% | 24.25 | 24.61 | 35977 | 8813 | 0.39% |
| 2025-06-10 | 24.58 | 24.33 | -0.26 | -1.06% | 24.06 | 24.65 | 33012 | 8038 | 0.36% |
| 2025-06-09 | 24.40 | 24.59 | 0.17 | 0.70% | 24.28 | 24.59 | 39122 | 9562 | 0.43% |
| 2025-06-06 | 24.18 | 24.42 | 0.29 | 1.20% | 24.14 | 24.68 | 45375 | 11069 | 0.50% |
| 2025-06-05 | 24.08 | 24.13 | 0.05 | 0.21% | 23.85 | 24.17 | 26736 | 6420 | 0.29% |
| 2025-06-04 | 24.09 | 24.08 | 0.03 | 0.12% | 24.05 | 24.23 | 23604 | 5697 | 0.26% |
| 2025-06-03 | 23.88 | 24.05 | 0.09 | 0.38% | 23.71 | 24.07 | 22136 | 5300 | 0.24% |
| 2025-05-30 | 24.10 | 23.96 | -0.03 | -0.13% | 23.95 | 24.23 | 26042 | 6264 | 0.29% |
| 2025-05-29 | 23.61 | 23.99 | 0.34 | 1.44% | 23.57 | 24.05 | 31551 | 7538 | 0.35% |
| 2025-05-28 | 24.13 | 23.65 | -0.38 | -1.58% | 23.64 | 24.15 | 31851 | 7586 | 0.35% |
| 2025-05-27 | 24.28 | 24.03 | -0.33 | -1.35% | 24.00 | 24.29 | 39773 | 9583 | 0.44% |
| 2025-05-26 | 24.29 | 24.36 | -0.02 | -0.08% | 24.12 | 24.45 | 33966 | 8231 | 0.37% |
| 2025-05-23 | 24.55 | 24.38 | -0.17 | -0.69% | 24.31 | 24.64 | 33773 | 8246 | 0.37% |
| 2025-05-22 | 24.92 | 24.55 | -0.36 | -1.45% | 24.43 | 25.04 | 51856 | 12812 | 0.57% |
| 2025-05-21 | 24.81 | 24.91 | 0.11 | 0.44% | 24.68 | 25.20 | 49673 | 12339 | 0.55% |
| 2025-05-20 | 24.82 | 24.80 | -0.06 | -0.24% | 24.41 | 24.86 | 42196 | 10422 | 0.46% |
| 2025-05-19 | 25.17 | 24.86 | -0.30 | -1.19% | 24.71 | 25.20 | 48632 | 12075 | 0.53% |
| 2025-05-16 | 25.68 | 25.16 | -0.66 | -2.56% | 25.11 | 25.82 | 44038 | 11170 | 0.48% |
| 2025-05-15 | 26.26 | 25.82 | -0.36 | -1.38% | 25.80 | 26.30 | 19282 | 5003 | 0.21% |
| 2025-05-14 | 26.10 | 26.18 | 0.01 | 0.04% | 26.00 | 26.30 | 18662 | 4876 | 0.20% |
| 2025-05-13 | 26.68 | 26.17 | -0.26 | -0.98% | 26.14 | 26.78 | 27863 | 7324 | 0.31% |
| 2025-05-12 | 26.35 | 26.43 | 0.22 | 0.84% | 26.07 | 26.51 | 38823 | 10197 | 0.43% |
| 2025-05-09 | 25.70 | 26.21 | 0.47 | 1.83% | 25.69 | 27.10 | 62510 | 16523 | 0.69% |
| 2025-05-08 | 25.85 | 25.74 | -0.19 | -0.73% | 25.64 | 25.97 | 28100 | 7243 | 0.31% |
| 2025-05-07 | 26.20 | 25.93 | -0.04 | -0.15% | 25.74 | 26.30 | 32355 | 8398 | 0.36% |
| 2025-05-06 | 25.60 | 25.97 | 0.42 | 1.64% | 25.41 | 26.20 | 42062 | 10876 | 0.46% |
| 2025-04-30 | 26.14 | 25.55 | -1.87 | -6.82% | 25.40 | 26.30 | 73551 | 18858 | 0.81% |
| 2025-04-29 | 26.94 | 27.42 | 0.40 | 1.48% | 26.90 | 27.56 | 22262 | 6076 | 0.24% |
| 2025-04-28 | 26.78 | 27.02 | 0.35 | 1.31% | 26.67 | 27.26 | 18436 | 4983 | 0.20% |
| 2025-04-25 | 26.37 | 26.67 | 0.37 | 1.41% | 26.22 | 26.99 | 19858 | 5293 | 0.22% |
| 2025-04-24 | 26.22 | 26.30 | -0.03 | -0.11% | 26.01 | 26.47 | 11494 | 3016 | 0.13% |