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 | 25.31 | 25.49 | 0.09 | 0.35% | 25.28 | 25.57 | 31885 | 8113 | 0.39% |
| 2025-07-31 | 26.03 | 25.40 | -0.74 | -2.83% | 25.30 | 26.20 | 62011 | 15821 | 0.76% |
| 2025-07-30 | 25.91 | 26.14 | 0.12 | 0.46% | 25.89 | 26.39 | 39272 | 10291 | 0.48% |
| 2025-07-29 | 26.04 | 26.02 | -0.04 | -0.15% | 25.64 | 26.11 | 55821 | 14448 | 0.69% |
| 2025-07-28 | 26.31 | 26.06 | -0.23 | -0.87% | 25.98 | 26.55 | 50090 | 13144 | 0.62% |
| 2025-07-25 | 26.10 | 26.29 | 0.28 | 1.08% | 26.00 | 26.85 | 70278 | 18633 | 0.87% |
| 2025-07-24 | 25.95 | 26.01 | 0.07 | 0.27% | 25.70 | 26.11 | 59530 | 15449 | 0.73% |
| 2025-07-23 | 25.57 | 25.94 | 0.44 | 1.73% | 25.50 | 26.36 | 93156 | 24279 | 1.15% |
| 2025-07-22 | 24.68 | 25.50 | 0.78 | 3.16% | 24.67 | 25.63 | 95602 | 24166 | 1.18% |
| 2025-07-21 | 24.72 | 24.72 | -0.07 | -0.28% | 24.55 | 24.85 | 48508 | 11975 | 0.60% |
| 2025-07-18 | 24.80 | 24.79 | 0.04 | 0.16% | 24.61 | 24.98 | 26848 | 6643 | 0.33% |
| 2025-07-17 | 24.83 | 24.75 | -0.07 | -0.28% | 24.57 | 24.96 | 30762 | 7594 | 0.38% |
| 2025-07-16 | 24.50 | 24.82 | 0.29 | 1.18% | 24.50 | 25.00 | 39119 | 9705 | 0.48% |
| 2025-07-15 | 24.99 | 24.53 | -0.46 | -1.84% | 24.50 | 25.10 | 47313 | 11663 | 0.58% |
| 2025-07-14 | 25.21 | 24.99 | -0.24 | -0.95% | 24.86 | 25.24 | 36033 | 9023 | 0.44% |
| 2025-07-11 | 25.15 | 25.23 | 0.05 | 0.20% | 25.15 | 25.50 | 42373 | 10733 | 0.52% |
| 2025-07-10 | 24.77 | 25.18 | 0.28 | 1.12% | 24.75 | 25.35 | 47148 | 11799 | 0.58% |
| 2025-07-09 | 24.50 | 24.90 | 0.40 | 1.63% | 24.36 | 25.09 | 64860 | 16071 | 0.80% |
| 2025-07-08 | 24.30 | 24.50 | 0.06 | 0.25% | 24.30 | 24.64 | 44368 | 10874 | 0.55% |
| 2025-07-07 | 24.34 | 24.44 | 0.17 | 0.70% | 24.23 | 24.68 | 52395 | 12822 | 0.65% |
| 2025-07-04 | 24.58 | 24.27 | -0.71 | -2.84% | 24.09 | 24.80 | 81727 | 19907 | 1.01% |
| 2025-07-03 | 25.98 | 26.36 | 0.35 | 1.35% | 25.76 | 26.55 | 108074 | 28427 | 1.33% |
| 2025-07-02 | 25.39 | 26.01 | 0.55 | 2.16% | 25.23 | 26.05 | 81315 | 20825 | 1.00% |
| 2025-07-01 | 25.52 | 25.46 | -0.06 | -0.24% | 25.20 | 25.58 | 55752 | 14136 | 0.69% |
| 2025-06-30 | 25.49 | 25.52 | 0.04 | 0.16% | 25.25 | 25.59 | 52405 | 13332 | 0.65% |
| 2025-06-27 | 25.38 | 25.48 | 0.10 | 0.39% | 25.32 | 25.66 | 50141 | 12803 | 0.62% |
| 2025-06-26 | 25.55 | 25.38 | 0.28 | 1.12% | 25.30 | 26.30 | 70287 | 17971 | 0.87% |
| 2025-06-25 | 24.93 | 25.10 | 0.29 | 1.17% | 24.76 | 25.19 | 37726 | 9410 | 0.46% |
| 2025-06-24 | 24.66 | 24.81 | 0.24 | 0.98% | 24.66 | 24.98 | 42302 | 10499 | 0.52% |
| 2025-06-23 | 24.66 | 24.57 | -0.19 | -0.77% | 24.52 | 24.78 | 34594 | 8516 | 0.43% |
| 2025-06-20 | 24.51 | 24.76 | 0.25 | 1.02% | 24.51 | 24.92 | 44796 | 11112 | 0.55% |
| 2025-06-19 | 24.81 | 24.51 | -0.30 | -1.21% | 24.45 | 24.93 | 35445 | 8731 | 0.44% |
| 2025-06-18 | 24.98 | 24.81 | -0.27 | -1.08% | 24.62 | 25.12 | 44463 | 11035 | 0.55% |
| 2025-06-17 | 25.22 | 25.08 | -0.04 | -0.16% | 24.95 | 25.41 | 37146 | 9340 | 0.46% |
| 2025-06-16 | 24.62 | 25.12 | 0.47 | 1.91% | 24.60 | 25.36 | 71905 | 18078 | 0.89% |
| 2025-06-13 | 25.05 | 24.65 | -0.46 | -1.83% | 24.51 | 25.10 | 65059 | 16129 | 0.80% |
| 2025-06-12 | 25.32 | 25.11 | -0.32 | -1.26% | 24.96 | 25.38 | 46443 | 11659 | 0.57% |
| 2025-06-11 | 25.10 | 25.43 | 0.33 | 1.31% | 25.02 | 25.59 | 41818 | 10643 | 0.51% |
| 2025-06-10 | 25.40 | 25.10 | -0.16 | -0.63% | 25.00 | 25.47 | 34355 | 8656 | 0.42% |
| 2025-06-09 | 25.16 | 25.26 | 0.14 | 0.56% | 24.98 | 25.55 | 46059 | 11639 | 0.57% |
| 2025-06-06 | 25.34 | 25.12 | -0.21 | -0.83% | 25.00 | 25.45 | 47995 | 12074 | 0.59% |
| 2025-06-05 | 25.04 | 25.33 | 0.26 | 1.04% | 24.96 | 25.93 | 88828 | 22613 | 1.09% |
| 2025-06-04 | 24.80 | 25.07 | 0.21 | 0.84% | 24.71 | 25.15 | 50975 | 12704 | 0.63% |
| 2025-06-03 | 24.82 | 24.86 | -0.14 | -0.56% | 24.13 | 25.17 | 56487 | 14033 | 0.70% |
| 2025-05-30 | 25.43 | 25.00 | -0.43 | -1.69% | 24.88 | 25.44 | 47654 | 11940 | 0.59% |
| 2025-05-29 | 25.28 | 25.43 | 0.10 | 0.39% | 25.22 | 25.70 | 41651 | 10629 | 0.51% |
| 2025-05-28 | 25.10 | 25.33 | 0.33 | 1.32% | 24.91 | 25.36 | 47888 | 12040 | 0.59% |
| 2025-05-27 | 25.30 | 25.00 | -0.32 | -1.26% | 24.86 | 25.37 | 53143 | 13298 | 0.65% |
| 2025-05-26 | 25.69 | 25.32 | -0.38 | -1.48% | 25.20 | 25.85 | 47888 | 12185 | 0.59% |
| 2025-05-23 | 25.73 | 25.70 | -0.08 | -0.31% | 25.66 | 26.04 | 33061 | 8551 | 0.41% |
| 2025-05-22 | 25.81 | 25.78 | -0.07 | -0.27% | 25.70 | 26.11 | 26231 | 6781 | 0.32% |
| 2025-05-21 | 26.02 | 25.85 | -0.13 | -0.50% | 25.82 | 26.15 | 33711 | 8746 | 0.42% |
| 2025-05-20 | 25.50 | 25.98 | 0.41 | 1.60% | 25.45 | 26.05 | 45721 | 11823 | 0.56% |
| 2025-05-19 | 25.44 | 25.57 | 0.12 | 0.47% | 25.24 | 25.65 | 32888 | 8368 | 0.40% |
| 2025-05-16 | 25.46 | 25.45 | -0.07 | -0.27% | 25.21 | 25.63 | 28429 | 7226 | 0.35% |
| 2025-05-15 | 25.60 | 25.52 | 0.00 | 0.00% | 25.20 | 25.75 | 49105 | 12526 | 0.60% |
| 2025-05-14 | 25.68 | 25.52 | -0.31 | -1.20% | 25.30 | 25.77 | 59750 | 15220 | 0.74% |
| 2025-05-13 | 26.00 | 25.83 | 0.19 | 0.74% | 25.71 | 26.31 | 88124 | 22902 | 1.09% |
| 2025-05-12 | 25.22 | 25.64 | 0.65 | 2.60% | 25.22 | 25.92 | 127822 | 32745 | 1.57% |
| 2025-05-09 | 25.00 | 24.99 | -0.01 | -0.04% | 24.85 | 25.42 | 84269 | 21144 | 1.04% |
| 2025-05-08 | 25.00 | 25.00 | -0.13 | -0.52% | 24.98 | 25.55 | 108815 | 27429 | 1.34% |
| 2025-05-07 | 25.50 | 25.13 | -0.30 | -1.18% | 25.01 | 25.85 | 79163 | 20045 | 0.97% |
| 2025-05-06 | 25.10 | 25.43 | 0.49 | 1.96% | 24.96 | 25.60 | 108372 | 27449 | 1.33% |
| 2025-04-30 | 25.12 | 24.94 | -0.13 | -0.52% | 24.91 | 25.75 | 158988 | 40130 | 1.96% |
| 2025-04-29 | 24.02 | 25.07 | 2.28 | 10.00% | 24.02 | 25.07 | 170123 | 41875 | 2.09% |
| 2025-04-28 | 23.50 | 22.79 | -0.75 | -3.19% | 22.70 | 23.77 | 81214 | 18649 | 1.00% |
| 2025-04-25 | 23.47 | 23.54 | 0.04 | 0.17% | 23.40 | 24.12 | 77450 | 18425 | 0.95% |
| 2025-04-24 | 23.14 | 23.50 | 0.38 | 1.64% | 23.10 | 23.57 | 66632 | 15546 | 0.82% |