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 | 24.92 | 24.90 | 0.06 | 0.24% | 24.79 | 25.07 | 243781 | 60762 | 0.39% |
| 2025-07-31 | 25.57 | 24.84 | -0.74 | -2.89% | 24.75 | 25.57 | 527178 | 131705 | 0.84% |
| 2025-07-30 | 25.43 | 25.58 | 0.17 | 0.67% | 25.30 | 25.82 | 313418 | 80235 | 0.50% |
| 2025-07-29 | 25.61 | 25.41 | -0.24 | -0.94% | 25.32 | 25.69 | 316034 | 80422 | 0.51% |
| 2025-07-28 | 25.83 | 25.65 | -0.18 | -0.70% | 25.60 | 25.93 | 327617 | 84271 | 0.52% |
| 2025-07-25 | 26.45 | 25.83 | -0.62 | -2.34% | 25.80 | 26.49 | 483463 | 125733 | 0.77% |
| 2025-07-24 | 27.50 | 27.41 | -0.09 | -0.33% | 27.04 | 27.56 | 640654 | 175743 | 1.02% |
| 2025-07-23 | 26.81 | 27.50 | 0.69 | 2.57% | 26.81 | 27.58 | 864213 | 236014 | 1.38% |
| 2025-07-22 | 26.04 | 26.81 | 0.76 | 2.92% | 25.95 | 26.85 | 811269 | 214620 | 1.30% |
| 2025-07-21 | 25.85 | 26.05 | 0.26 | 1.01% | 25.78 | 26.05 | 395483 | 102631 | 0.63% |
| 2025-07-18 | 25.88 | 25.79 | -0.02 | -0.08% | 25.63 | 25.99 | 327267 | 84368 | 0.52% |
| 2025-07-17 | 25.68 | 25.81 | 0.13 | 0.51% | 25.63 | 26.10 | 383359 | 99161 | 0.61% |
| 2025-07-16 | 25.83 | 25.68 | -0.12 | -0.47% | 25.62 | 26.03 | 263929 | 67894 | 0.42% |
| 2025-07-15 | 25.53 | 25.80 | 0.39 | 1.53% | 25.43 | 25.91 | 468830 | 120443 | 0.75% |
| 2025-07-14 | 25.41 | 25.41 | 0.06 | 0.24% | 25.35 | 25.62 | 302637 | 77099 | 0.48% |
| 2025-07-11 | 25.30 | 25.35 | 0.10 | 0.40% | 25.26 | 25.76 | 578508 | 147957 | 0.92% |
| 2025-07-10 | 25.31 | 25.25 | -0.04 | -0.16% | 25.16 | 25.46 | 339388 | 85842 | 0.54% |
| 2025-07-09 | 25.55 | 25.29 | -0.23 | -0.90% | 25.25 | 25.73 | 342811 | 87369 | 0.55% |
| 2025-07-08 | 25.66 | 25.52 | -0.09 | -0.35% | 25.45 | 25.70 | 233945 | 59790 | 0.37% |
| 2025-07-07 | 25.85 | 25.61 | -0.24 | -0.93% | 25.43 | 25.91 | 227930 | 58362 | 0.36% |
| 2025-07-04 | 25.69 | 25.85 | 0.10 | 0.39% | 25.55 | 26.00 | 353496 | 91221 | 0.57% |
| 2025-07-03 | 25.59 | 25.75 | 0.17 | 0.66% | 25.33 | 25.78 | 381677 | 97661 | 0.61% |
| 2025-07-02 | 24.77 | 25.58 | 0.82 | 3.31% | 24.73 | 25.69 | 781438 | 197912 | 1.25% |
| 2025-07-01 | 24.80 | 24.76 | -0.02 | -0.08% | 24.71 | 24.82 | 181018 | 44786 | 0.29% |
| 2025-06-30 | 24.88 | 24.78 | -0.06 | -0.24% | 24.74 | 24.97 | 288423 | 71602 | 0.46% |
| 2025-06-27 | 24.80 | 24.84 | 0.12 | 0.49% | 24.62 | 25.04 | 336200 | 83652 | 0.54% |
| 2025-06-26 | 24.93 | 24.72 | -0.21 | -0.84% | 24.71 | 25.01 | 255856 | 63604 | 0.41% |
| 2025-06-25 | 24.78 | 24.93 | 0.21 | 0.85% | 24.65 | 24.95 | 300900 | 74615 | 0.48% |
| 2025-06-24 | 24.55 | 24.72 | 0.17 | 0.69% | 24.55 | 24.92 | 270180 | 66909 | 0.43% |
| 2025-06-23 | 24.47 | 24.55 | -0.10 | -0.41% | 24.25 | 24.67 | 247002 | 60354 | 0.39% |
| 2025-06-20 | 24.70 | 24.65 | -0.05 | -0.20% | 24.60 | 24.83 | 224074 | 55339 | 0.36% |
| 2025-06-19 | 24.95 | 24.70 | -0.30 | -1.20% | 24.62 | 25.07 | 223823 | 55572 | 0.36% |
| 2025-06-18 | 24.86 | 25.00 | 0.09 | 0.36% | 24.83 | 25.19 | 264047 | 66058 | 0.42% |
| 2025-06-17 | 24.48 | 24.91 | 0.49 | 2.01% | 24.46 | 24.95 | 428008 | 105978 | 0.68% |
| 2025-06-16 | 24.35 | 24.42 | -0.02 | -0.08% | 24.27 | 24.49 | 214079 | 52190 | 0.34% |
| 2025-06-13 | 24.80 | 24.44 | -0.53 | -2.12% | 24.10 | 24.80 | 612778 | 149701 | 0.98% |
| 2025-06-12 | 25.09 | 24.97 | -0.18 | -0.72% | 24.85 | 25.09 | 224313 | 55986 | 0.36% |
| 2025-06-11 | 24.87 | 25.15 | 0.27 | 1.09% | 24.85 | 25.30 | 369934 | 93181 | 0.59% |
| 2025-06-10 | 25.00 | 24.88 | -0.10 | -0.40% | 24.71 | 25.27 | 364964 | 91240 | 0.58% |
| 2025-06-09 | 24.90 | 24.98 | 0.15 | 0.60% | 24.77 | 25.10 | 321750 | 80367 | 0.51% |
| 2025-06-06 | 24.76 | 24.83 | 0.12 | 0.49% | 24.66 | 24.87 | 256892 | 63679 | 0.41% |
| 2025-06-05 | 24.85 | 24.71 | -0.13 | -0.52% | 24.70 | 24.92 | 293874 | 72768 | 0.47% |
| 2025-06-04 | 24.80 | 24.84 | 0.11 | 0.44% | 24.76 | 24.92 | 263500 | 65429 | 0.42% |
| 2025-06-03 | 24.95 | 24.73 | -0.31 | -1.24% | 24.65 | 25.01 | 424425 | 105155 | 0.68% |
| 2025-05-30 | 25.30 | 25.04 | -0.36 | -1.42% | 25.03 | 25.32 | 245450 | 61702 | 0.39% |
| 2025-05-29 | 25.24 | 25.40 | 0.29 | 1.15% | 25.23 | 25.73 | 371290 | 94899 | 0.59% |
| 2025-05-28 | 25.28 | 25.11 | -0.11 | -0.44% | 25.02 | 25.39 | 248066 | 62459 | 0.40% |
| 2025-05-27 | 25.58 | 25.22 | -0.29 | -1.14% | 25.20 | 25.62 | 250699 | 63553 | 0.40% |
| 2025-05-26 | 25.75 | 25.51 | -0.25 | -0.97% | 25.44 | 25.85 | 232521 | 59535 | 0.37% |
| 2025-05-23 | 26.13 | 25.76 | -0.43 | -1.64% | 25.76 | 26.31 | 318920 | 83025 | 0.51% |
| 2025-05-22 | 26.07 | 26.19 | -0.03 | -0.11% | 26.01 | 26.30 | 238627 | 62388 | 0.38% |
| 2025-05-21 | 26.25 | 26.22 | -0.08 | -0.30% | 26.12 | 26.49 | 300946 | 79133 | 0.48% |
| 2025-05-20 | 25.73 | 26.30 | 0.58 | 2.26% | 25.60 | 26.39 | 407394 | 106316 | 0.65% |
| 2025-05-19 | 25.59 | 25.72 | 0.04 | 0.16% | 25.56 | 25.79 | 238007 | 61134 | 0.38% |
| 2025-05-16 | 25.90 | 25.68 | -0.34 | -1.31% | 25.50 | 25.96 | 377361 | 96638 | 0.60% |
| 2025-05-15 | 26.13 | 26.02 | -0.11 | -0.42% | 25.88 | 26.18 | 221675 | 57672 | 0.35% |
| 2025-05-14 | 25.95 | 26.13 | 0.14 | 0.54% | 25.85 | 26.29 | 343615 | 89545 | 0.55% |
| 2025-05-13 | 26.50 | 25.99 | -0.14 | -0.54% | 25.96 | 26.52 | 378412 | 99064 | 0.61% |
| 2025-05-12 | 25.77 | 26.13 | 0.74 | 2.91% | 25.77 | 26.23 | 523295 | 136194 | 0.84% |
| 2025-05-09 | 25.36 | 25.39 | -0.02 | -0.08% | 25.17 | 25.53 | 339821 | 86101 | 0.54% |
| 2025-05-08 | 25.14 | 25.41 | 0.23 | 0.91% | 25.05 | 25.50 | 339242 | 86007 | 0.54% |
| 2025-05-07 | 25.62 | 25.18 | 0.06 | 0.24% | 25.08 | 25.69 | 429483 | 108610 | 0.69% |
| 2025-05-06 | 24.90 | 25.12 | 0.33 | 1.33% | 24.77 | 25.15 | 395870 | 99084 | 0.63% |
| 2025-04-30 | 25.03 | 24.79 | -0.25 | -1.00% | 24.75 | 25.36 | 465924 | 116341 | 0.74% |
| 2025-04-29 | 24.92 | 25.04 | 0.08 | 0.32% | 24.71 | 25.04 | 252228 | 62783 | 0.40% |
| 2025-04-28 | 25.03 | 24.96 | -0.06 | -0.24% | 24.82 | 25.14 | 285599 | 71312 | 0.46% |
| 2025-04-25 | 24.85 | 25.02 | 0.24 | 0.97% | 24.79 | 25.05 | 317096 | 79166 | 0.51% |
| 2025-04-24 | 24.90 | 24.78 | -0.10 | -0.40% | 24.68 | 24.98 | 235389 | 58423 | 0.38% |