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 | 24.87 | 25.51 | 0.65 | 2.61% | 24.77 | 26.05 | 44911 | 11453 | 8.31% |
| 2025-07-31 | 25.14 | 24.86 | -0.28 | -1.11% | 24.76 | 25.36 | 22548 | 5653 | 4.17% |
| 2025-07-30 | 25.66 | 25.14 | -0.53 | -2.06% | 24.91 | 25.66 | 35044 | 8866 | 6.49% |
| 2025-07-29 | 25.74 | 25.67 | -0.06 | -0.23% | 25.44 | 25.74 | 21500 | 5503 | 3.98% |
| 2025-07-28 | 25.80 | 25.73 | 0.01 | 0.04% | 25.62 | 25.90 | 19237 | 4954 | 3.56% |
| 2025-07-25 | 25.80 | 25.72 | 0.01 | 0.04% | 25.61 | 25.81 | 20317 | 5222 | 3.76% |
| 2025-07-24 | 25.45 | 25.71 | 0.23 | 0.90% | 25.40 | 25.75 | 21299 | 5460 | 3.94% |
| 2025-07-23 | 25.86 | 25.48 | -0.31 | -1.20% | 25.42 | 26.00 | 30497 | 7823 | 5.64% |
| 2025-07-22 | 25.81 | 25.79 | -0.03 | -0.12% | 25.60 | 25.88 | 26625 | 6856 | 4.93% |
| 2025-07-21 | 25.86 | 25.82 | 0.12 | 0.47% | 25.55 | 25.89 | 33353 | 8574 | 6.17% |
| 2025-07-18 | 25.98 | 25.70 | -0.16 | -0.62% | 25.56 | 26.08 | 30612 | 7878 | 5.67% |
| 2025-07-17 | 25.69 | 25.86 | 0.12 | 0.47% | 25.53 | 25.96 | 29244 | 7532 | 5.41% |
| 2025-07-16 | 25.47 | 25.74 | 0.26 | 1.02% | 25.38 | 25.93 | 40086 | 10304 | 7.42% |
| 2025-07-15 | 25.40 | 25.48 | 0.09 | 0.35% | 25.31 | 25.99 | 34463 | 8806 | 6.38% |
| 2025-07-14 | 25.13 | 25.39 | 0.25 | 0.99% | 25.06 | 25.59 | 33042 | 8395 | 6.12% |
| 2025-07-11 | 24.96 | 25.14 | 0.19 | 0.76% | 24.75 | 25.33 | 24261 | 6079 | 4.49% |
| 2025-07-10 | 25.03 | 24.95 | -0.18 | -0.72% | 24.83 | 25.18 | 16273 | 4062 | 3.01% |
| 2025-07-09 | 25.13 | 25.13 | 0.00 | 0.00% | 25.05 | 25.35 | 21197 | 5339 | 3.92% |
| 2025-07-08 | 24.92 | 25.13 | 0.19 | 0.76% | 24.81 | 25.22 | 20721 | 5205 | 3.83% |
| 2025-07-07 | 24.68 | 24.94 | 0.25 | 1.01% | 24.50 | 25.00 | 15505 | 3831 | 2.87% |
| 2025-07-04 | 25.00 | 24.69 | -0.24 | -0.96% | 24.55 | 25.02 | 19789 | 4887 | 3.66% |
| 2025-07-03 | 25.02 | 24.93 | -0.12 | -0.48% | 24.88 | 25.18 | 15055 | 3763 | 2.79% |
| 2025-07-02 | 25.35 | 25.05 | -0.31 | -1.22% | 24.90 | 25.42 | 20135 | 5056 | 3.73% |
| 2025-07-01 | 25.44 | 25.36 | -0.08 | -0.31% | 25.05 | 25.50 | 19215 | 4860 | 3.56% |
| 2025-06-30 | 24.97 | 25.44 | 0.40 | 1.60% | 24.97 | 25.60 | 26903 | 6815 | 4.98% |
| 2025-06-27 | 24.90 | 25.04 | 0.44 | 1.79% | 24.71 | 25.45 | 24596 | 6148 | 4.55% |
| 2025-06-26 | 24.93 | 24.60 | -0.32 | -1.28% | 24.56 | 25.01 | 20666 | 5118 | 3.82% |
| 2025-06-25 | 24.80 | 24.92 | 0.06 | 0.24% | 24.69 | 25.10 | 26241 | 6532 | 4.86% |
| 2025-06-24 | 23.99 | 24.86 | 1.05 | 4.41% | 23.92 | 24.88 | 37349 | 9166 | 6.91% |
| 2025-06-23 | 23.44 | 23.81 | 0.20 | 0.85% | 23.12 | 24.01 | 15164 | 3604 | 2.81% |
| 2025-06-20 | 23.67 | 23.61 | -0.09 | -0.38% | 23.54 | 23.97 | 16512 | 3917 | 3.06% |
| 2025-06-19 | 24.05 | 23.70 | -0.35 | -1.46% | 23.58 | 24.24 | 22745 | 5442 | 4.21% |
| 2025-06-18 | 24.04 | 24.05 | 0.01 | 0.04% | 23.71 | 24.09 | 12940 | 3090 | 2.39% |
| 2025-06-17 | 24.03 | 24.04 | -0.18 | -0.74% | 23.93 | 24.33 | 13468 | 3242 | 2.49% |
| 2025-06-16 | 23.85 | 24.22 | 0.22 | 0.92% | 23.85 | 24.37 | 16546 | 4010 | 3.06% |
| 2025-06-13 | 24.67 | 24.00 | -0.82 | -3.30% | 23.93 | 24.85 | 32037 | 7766 | 5.93% |
| 2025-06-12 | 24.91 | 24.82 | -0.09 | -0.36% | 24.52 | 25.02 | 18190 | 4513 | 3.37% |
| 2025-06-11 | 24.77 | 24.91 | 0.14 | 0.57% | 24.77 | 25.20 | 21506 | 5371 | 3.98% |
| 2025-06-10 | 25.26 | 24.77 | -0.49 | -1.94% | 24.44 | 25.26 | 33992 | 8420 | 6.29% |
| 2025-06-09 | 25.34 | 25.26 | -0.05 | -0.20% | 25.20 | 25.48 | 25957 | 6571 | 4.80% |
| 2025-06-06 | 25.29 | 25.31 | -0.03 | -0.12% | 25.13 | 25.55 | 22686 | 5747 | 4.20% |
| 2025-06-05 | 25.23 | 25.34 | 0.03 | 0.12% | 25.04 | 25.40 | 21058 | 5316 | 3.90% |
| 2025-06-04 | 25.06 | 25.31 | 0.14 | 0.56% | 25.06 | 25.40 | 21313 | 5375 | 3.94% |
| 2025-06-03 | 24.88 | 25.17 | 0.11 | 0.44% | 24.88 | 25.50 | 28771 | 7257 | 5.32% |
| 2025-05-30 | 26.02 | 25.06 | -0.94 | -3.62% | 24.98 | 26.16 | 44631 | 11299 | 8.26% |
| 2025-05-29 | 26.01 | 26.00 | -0.08 | -0.31% | 25.89 | 26.48 | 39772 | 10403 | 7.36% |
| 2025-05-28 | 26.68 | 26.08 | -0.42 | -1.58% | 26.00 | 26.76 | 35303 | 9306 | 6.53% |
| 2025-05-27 | 26.71 | 26.81 | -0.02 | -0.07% | 26.36 | 27.05 | 32875 | 8766 | 6.08% |
| 2025-05-26 | 27.00 | 26.83 | 0.00 | 0.00% | 26.69 | 27.36 | 48770 | 13160 | 9.03% |
| 2025-05-23 | 26.60 | 26.83 | 0.40 | 1.51% | 26.41 | 28.20 | 88759 | 24205 | 16.43% |
| 2025-05-22 | 26.62 | 26.43 | -0.53 | -1.97% | 26.41 | 27.17 | 38976 | 10413 | 7.21% |
| 2025-05-21 | 26.95 | 26.96 | 0.00 | 0.00% | 26.66 | 27.45 | 62720 | 16954 | 11.61% |
| 2025-05-20 | 26.22 | 26.96 | 0.68 | 2.59% | 25.92 | 27.76 | 93252 | 25210 | 17.26% |
| 2025-05-19 | 26.37 | 26.28 | -0.10 | -0.38% | 25.98 | 26.55 | 28238 | 7403 | 5.23% |
| 2025-05-16 | 25.81 | 26.38 | 0.50 | 1.93% | 25.81 | 26.59 | 40655 | 10676 | 7.52% |
| 2025-05-15 | 26.07 | 25.88 | -0.25 | -0.96% | 25.61 | 26.36 | 33363 | 8647 | 6.17% |
| 2025-05-14 | 26.96 | 26.13 | -0.56 | -2.10% | 25.90 | 26.96 | 55241 | 14457 | 10.22% |
| 2025-05-13 | 26.68 | 26.69 | 0.18 | 0.68% | 26.25 | 26.91 | 69392 | 18410 | 12.84% |
| 2025-05-12 | 26.85 | 26.51 | -0.72 | -2.64% | 26.12 | 26.85 | 121846 | 32249 | 22.55% |
| 2025-05-09 | 26.05 | 27.23 | 1.64 | 6.41% | 26.05 | 28.15 | 216583 | 60001 | 40.08% |
| 2025-05-08 | 24.88 | 25.59 | 0.53 | 2.11% | 24.57 | 25.98 | 61168 | 15623 | 11.32% |
| 2025-05-07 | 25.69 | 25.06 | -0.19 | -0.75% | 24.75 | 25.82 | 73309 | 18476 | 13.57% |
| 2025-05-06 | 24.00 | 25.25 | 1.48 | 6.23% | 23.77 | 26.15 | 109203 | 27442 | 20.21% |
| 2025-04-30 | 23.71 | 23.77 | 0.69 | 2.99% | 23.21 | 24.10 | 32570 | 7714 | 6.03% |
| 2025-04-29 | 22.51 | 23.08 | 0.38 | 1.67% | 22.51 | 23.40 | 22070 | 5092 | 4.08% |
| 2025-04-28 | 23.49 | 22.70 | -0.79 | -3.36% | 22.70 | 23.64 | 19865 | 4565 | 3.68% |
| 2025-04-25 | 23.76 | 23.49 | -0.17 | -0.72% | 23.47 | 24.05 | 20401 | 4841 | 3.78% |
| 2025-04-24 | 24.01 | 23.66 | -0.63 | -2.59% | 23.55 | 24.39 | 27691 | 6619 | 5.13% |