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 | 26.26 | 26.62 | 0.46 | 1.76% | 26.00 | 26.99 | 42899 | 11384 | 1.72% |
| 2025-07-31 | 26.21 | 26.16 | -0.05 | -0.19% | 26.03 | 26.59 | 29677 | 7804 | 1.19% |
| 2025-07-30 | 26.48 | 26.21 | -0.26 | -0.98% | 26.03 | 26.63 | 30213 | 7945 | 1.21% |
| 2025-07-29 | 25.60 | 26.47 | 0.77 | 3.00% | 25.60 | 26.80 | 51920 | 13638 | 2.08% |
| 2025-07-28 | 25.56 | 25.70 | 0.21 | 0.82% | 25.42 | 25.83 | 28876 | 7414 | 1.16% |
| 2025-07-25 | 25.18 | 25.49 | 0.47 | 1.88% | 25.03 | 25.58 | 36916 | 9378 | 1.48% |
| 2025-07-24 | 24.93 | 25.02 | 0.09 | 0.36% | 24.93 | 25.12 | 19043 | 4767 | 0.76% |
| 2025-07-23 | 25.18 | 24.93 | -0.20 | -0.80% | 24.86 | 25.20 | 19533 | 4884 | 0.78% |
| 2025-07-22 | 25.15 | 25.13 | -0.12 | -0.48% | 25.04 | 25.31 | 22247 | 5604 | 0.89% |
| 2025-07-21 | 25.47 | 25.25 | -0.05 | -0.20% | 25.11 | 25.48 | 20969 | 5296 | 0.84% |
| 2025-07-18 | 25.31 | 25.30 | 0.00 | 0.00% | 25.12 | 25.40 | 17332 | 4371 | 0.70% |
| 2025-07-17 | 25.01 | 25.30 | 0.20 | 0.80% | 24.98 | 25.42 | 24258 | 6118 | 0.97% |
| 2025-07-16 | 24.94 | 25.10 | 0.21 | 0.84% | 24.85 | 25.40 | 26034 | 6554 | 1.04% |
| 2025-07-15 | 25.18 | 24.89 | -0.29 | -1.15% | 24.84 | 25.26 | 21298 | 5328 | 0.85% |
| 2025-07-14 | 25.09 | 25.18 | 0.01 | 0.04% | 24.88 | 25.23 | 22435 | 5625 | 0.90% |
| 2025-07-11 | 25.20 | 25.17 | -0.05 | -0.20% | 24.88 | 25.28 | 29555 | 7417 | 1.19% |
| 2025-07-10 | 25.45 | 25.22 | -0.27 | -1.06% | 24.90 | 25.45 | 31921 | 8027 | 1.28% |
| 2025-07-09 | 25.08 | 25.49 | 0.42 | 1.68% | 25.08 | 25.69 | 59415 | 15109 | 2.38% |
| 2025-07-08 | 24.50 | 25.07 | 0.72 | 2.96% | 24.40 | 25.27 | 63790 | 15942 | 2.56% |
| 2025-07-07 | 24.10 | 24.35 | -0.01 | -0.04% | 24.10 | 24.54 | 35006 | 8522 | 1.41% |
| 2025-07-04 | 24.83 | 24.36 | -0.50 | -2.01% | 24.27 | 24.93 | 58504 | 14332 | 2.35% |
| 2025-07-03 | 25.25 | 24.86 | -0.51 | -2.01% | 24.74 | 25.38 | 79180 | 19764 | 3.18% |
| 2025-07-02 | 27.36 | 25.37 | -1.99 | -7.27% | 25.08 | 27.50 | 179886 | 46560 | 7.22% |
| 2025-07-01 | 25.30 | 27.36 | 2.49 | 10.01% | 25.30 | 27.36 | 108550 | 29199 | 4.36% |
| 2025-06-30 | 24.39 | 24.87 | 0.56 | 2.30% | 24.39 | 25.35 | 32590 | 8113 | 1.31% |
| 2025-06-27 | 24.18 | 24.31 | 0.28 | 1.17% | 23.84 | 24.58 | 27907 | 6760 | 1.12% |
| 2025-06-26 | 23.88 | 24.03 | 0.08 | 0.33% | 23.84 | 24.64 | 34375 | 8314 | 1.38% |
| 2025-06-25 | 23.69 | 23.95 | 0.41 | 1.74% | 23.47 | 24.06 | 35305 | 8388 | 1.42% |
| 2025-06-24 | 23.60 | 23.54 | 0.14 | 0.60% | 23.29 | 23.69 | 36639 | 8595 | 1.47% |
| 2025-06-23 | 23.06 | 24.05 | 0.76 | 3.26% | 22.65 | 24.19 | 52259 | 12290 | 2.10% |
| 2025-06-20 | 22.93 | 23.29 | 0.28 | 1.22% | 22.92 | 23.98 | 36497 | 8567 | 1.46% |
| 2025-06-19 | 23.17 | 23.01 | -0.13 | -0.56% | 22.89 | 23.32 | 11881 | 2747 | 0.48% |
| 2025-06-18 | 23.11 | 23.14 | -0.01 | -0.04% | 23.02 | 23.26 | 9198 | 2129 | 0.37% |
| 2025-06-17 | 23.18 | 23.15 | -0.03 | -0.13% | 22.96 | 23.27 | 10818 | 2498 | 0.43% |
| 2025-06-16 | 22.91 | 23.18 | 0.21 | 0.91% | 22.85 | 23.20 | 11024 | 2544 | 0.44% |
| 2025-06-13 | 23.31 | 22.97 | -0.34 | -1.46% | 22.89 | 23.35 | 12225 | 2819 | 0.49% |
| 2025-06-12 | 23.46 | 23.31 | -0.09 | -0.38% | 23.24 | 23.52 | 9671 | 2260 | 0.39% |
| 2025-06-11 | 23.28 | 23.40 | 0.05 | 0.21% | 23.28 | 23.68 | 12302 | 2892 | 0.49% |
| 2025-06-10 | 23.71 | 23.35 | -0.32 | -1.35% | 23.08 | 23.74 | 14110 | 3296 | 0.57% |
| 2025-06-09 | 23.68 | 23.67 | 0.07 | 0.30% | 23.56 | 23.78 | 11500 | 2724 | 0.46% |
| 2025-06-06 | 23.56 | 23.60 | 0.05 | 0.21% | 23.39 | 23.67 | 8837 | 2080 | 0.35% |
| 2025-06-05 | 23.35 | 23.55 | 0.15 | 0.64% | 23.30 | 23.60 | 10053 | 2360 | 0.40% |
| 2025-06-04 | 23.27 | 23.40 | 0.14 | 0.60% | 23.27 | 23.56 | 12448 | 2916 | 0.50% |
| 2025-06-03 | 23.70 | 23.26 | -0.42 | -1.77% | 23.19 | 23.78 | 19498 | 4574 | 0.78% |
| 2025-05-30 | 24.29 | 23.68 | -0.65 | -2.67% | 23.61 | 24.29 | 20189 | 4821 | 0.81% |
| 2025-05-29 | 23.88 | 24.33 | 0.45 | 1.88% | 23.88 | 24.45 | 16730 | 4057 | 0.67% |
| 2025-05-28 | 23.80 | 23.88 | 0.20 | 0.84% | 23.71 | 23.95 | 9795 | 2336 | 0.39% |
| 2025-05-27 | 23.85 | 23.68 | -0.23 | -0.96% | 23.55 | 23.98 | 10336 | 2451 | 0.41% |
| 2025-05-26 | 23.60 | 23.91 | 0.20 | 0.84% | 23.51 | 23.94 | 9190 | 2188 | 0.37% |
| 2025-05-23 | 23.78 | 23.71 | -0.12 | -0.50% | 23.68 | 24.08 | 13212 | 3153 | 0.53% |
| 2025-05-22 | 23.93 | 23.83 | -0.10 | -0.42% | 23.78 | 24.24 | 10795 | 2591 | 0.43% |
| 2025-05-21 | 24.26 | 23.93 | -0.26 | -1.07% | 23.76 | 24.26 | 12205 | 2917 | 0.49% |
| 2025-05-20 | 23.89 | 24.19 | 0.30 | 1.26% | 23.84 | 24.21 | 11999 | 2885 | 0.48% |
| 2025-05-19 | 24.26 | 23.89 | -0.17 | -0.71% | 23.76 | 24.29 | 14447 | 3453 | 0.58% |
| 2025-05-16 | 23.79 | 24.06 | 0.36 | 1.52% | 23.79 | 24.27 | 15648 | 3769 | 0.63% |
| 2025-05-15 | 23.82 | 23.70 | -0.25 | -1.04% | 23.65 | 23.95 | 7535 | 1790 | 0.30% |
| 2025-05-14 | 24.19 | 23.95 | -0.21 | -0.87% | 23.89 | 24.24 | 10937 | 2625 | 0.44% |
| 2025-05-13 | 24.41 | 24.16 | -0.17 | -0.70% | 24.12 | 24.42 | 13778 | 3338 | 0.55% |
| 2025-05-12 | 24.31 | 24.33 | 0.31 | 1.29% | 24.20 | 24.50 | 15763 | 3833 | 0.63% |
| 2025-05-09 | 24.29 | 24.02 | -0.19 | -0.78% | 23.61 | 24.29 | 13720 | 3281 | 0.55% |
| 2025-05-08 | 23.99 | 24.21 | 0.20 | 0.83% | 23.93 | 24.37 | 15024 | 3636 | 0.60% |
| 2025-05-07 | 24.50 | 24.01 | -0.23 | -0.95% | 23.89 | 24.54 | 18675 | 4516 | 0.75% |
| 2025-05-06 | 23.69 | 24.24 | 0.55 | 2.32% | 23.68 | 24.26 | 21546 | 5177 | 0.86% |
| 2025-04-30 | 23.41 | 23.69 | 0.24 | 1.02% | 23.36 | 23.78 | 18275 | 4313 | 0.73% |
| 2025-04-29 | 22.77 | 23.45 | 0.91 | 4.04% | 22.67 | 23.58 | 30256 | 7032 | 1.21% |
| 2025-04-28 | 22.77 | 22.54 | -0.23 | -1.01% | 22.48 | 22.84 | 11079 | 2509 | 0.44% |
| 2025-04-25 | 22.55 | 22.77 | 0.17 | 0.75% | 22.40 | 22.79 | 10890 | 2466 | 0.44% |
| 2025-04-24 | 22.78 | 22.60 | -0.18 | -0.79% | 22.35 | 22.97 | 14175 | 3202 | 0.57% |