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 | 25.57 | 26.15 | 0.50 | 1.95% | 25.57 | 26.57 | 79854 | 21000 | 4.14% |
| 2025-07-31 | 26.05 | 25.65 | -0.33 | -1.27% | 25.48 | 26.05 | 37882 | 9759 | 1.97% |
| 2025-07-30 | 26.19 | 25.98 | -0.15 | -0.57% | 25.80 | 26.25 | 27287 | 7104 | 1.42% |
| 2025-07-29 | 26.20 | 26.13 | 0.04 | 0.15% | 25.67 | 26.20 | 28304 | 7339 | 1.47% |
| 2025-07-28 | 26.26 | 26.09 | -0.01 | -0.04% | 25.98 | 26.40 | 31794 | 8317 | 1.65% |
| 2025-07-25 | 26.09 | 26.10 | 0.13 | 0.50% | 25.96 | 26.59 | 45250 | 11883 | 2.35% |
| 2025-07-24 | 25.55 | 25.97 | 0.48 | 1.88% | 25.45 | 26.05 | 43392 | 11192 | 2.25% |
| 2025-07-23 | 25.57 | 25.49 | -0.14 | -0.55% | 25.43 | 25.84 | 36502 | 9358 | 1.89% |
| 2025-07-22 | 25.71 | 25.63 | -0.07 | -0.27% | 25.45 | 25.83 | 24707 | 6334 | 1.28% |
| 2025-07-21 | 25.70 | 25.70 | 0.07 | 0.27% | 25.50 | 25.82 | 32454 | 8326 | 1.68% |
| 2025-07-18 | 25.60 | 25.63 | 0.08 | 0.31% | 25.43 | 25.83 | 29527 | 7567 | 1.53% |
| 2025-07-17 | 25.05 | 25.55 | 0.40 | 1.59% | 25.05 | 25.79 | 38460 | 9782 | 2.00% |
| 2025-07-16 | 25.69 | 25.15 | -0.62 | -2.41% | 25.08 | 25.78 | 45182 | 11431 | 2.34% |
| 2025-07-15 | 25.75 | 25.77 | 0.02 | 0.08% | 25.40 | 25.92 | 42292 | 10838 | 2.19% |
| 2025-07-14 | 25.36 | 25.75 | 0.75 | 3.00% | 25.25 | 26.00 | 60152 | 15411 | 3.12% |
| 2025-07-11 | 24.99 | 25.00 | 0.00 | 0.00% | 24.90 | 25.30 | 29432 | 7380 | 1.53% |
| 2025-07-10 | 24.97 | 25.00 | 0.07 | 0.28% | 24.93 | 25.58 | 24835 | 6249 | 1.29% |
| 2025-07-09 | 25.20 | 24.93 | -0.31 | -1.23% | 24.86 | 25.30 | 23746 | 5950 | 1.23% |
| 2025-07-08 | 25.16 | 25.24 | 0.14 | 0.56% | 24.92 | 25.35 | 25683 | 6460 | 1.33% |
| 2025-07-07 | 25.08 | 25.10 | 0.02 | 0.08% | 24.85 | 25.17 | 19845 | 4962 | 1.03% |
| 2025-07-04 | 25.45 | 25.08 | -0.23 | -0.91% | 25.02 | 25.45 | 20438 | 5132 | 1.06% |
| 2025-07-03 | 25.30 | 25.31 | -0.11 | -0.43% | 25.10 | 25.34 | 21973 | 5542 | 1.14% |
| 2025-07-02 | 25.81 | 25.42 | -0.31 | -1.20% | 25.31 | 25.92 | 23233 | 5934 | 1.21% |
| 2025-07-01 | 25.59 | 25.73 | 0.15 | 0.59% | 25.31 | 26.35 | 44718 | 11518 | 2.32% |
| 2025-06-30 | 25.35 | 25.58 | 0.49 | 1.95% | 24.92 | 25.93 | 57050 | 14503 | 2.96% |
| 2025-06-27 | 25.39 | 25.09 | -0.21 | -0.83% | 25.06 | 25.78 | 32682 | 8272 | 1.70% |
| 2025-06-26 | 25.50 | 25.30 | -0.29 | -1.13% | 25.14 | 25.80 | 36157 | 9179 | 1.88% |
| 2025-06-25 | 25.64 | 25.59 | -0.01 | -0.04% | 25.55 | 25.99 | 30605 | 7868 | 1.59% |
| 2025-06-24 | 25.53 | 25.60 | 0.00 | 0.00% | 25.53 | 25.89 | 46838 | 12010 | 2.43% |
| 2025-06-23 | 25.00 | 25.60 | 0.49 | 1.95% | 24.83 | 25.97 | 56543 | 14504 | 2.93% |
| 2025-06-20 | 23.80 | 25.11 | 1.31 | 5.50% | 23.72 | 25.45 | 74955 | 18609 | 3.89% |
| 2025-06-19 | 24.17 | 23.80 | -0.37 | -1.53% | 23.71 | 24.32 | 25891 | 6217 | 1.34% |
| 2025-06-18 | 24.81 | 24.17 | -0.59 | -2.38% | 23.80 | 24.81 | 35601 | 8588 | 1.85% |
| 2025-06-17 | 25.11 | 25.20 | 0.10 | 0.40% | 24.81 | 25.25 | 32246 | 8057 | 1.67% |
| 2025-06-16 | 24.67 | 25.10 | 0.43 | 1.74% | 24.67 | 25.35 | 32915 | 8278 | 1.71% |
| 2025-06-13 | 25.38 | 24.67 | -0.78 | -3.06% | 24.55 | 25.55 | 43576 | 10865 | 2.26% |
| 2025-06-12 | 24.48 | 25.45 | 0.97 | 3.96% | 24.35 | 25.89 | 80043 | 20359 | 4.15% |
| 2025-06-11 | 24.32 | 24.48 | 0.16 | 0.66% | 24.28 | 24.76 | 24027 | 5905 | 1.25% |
| 2025-06-10 | 24.65 | 24.32 | -0.32 | -1.30% | 24.09 | 24.69 | 20480 | 4992 | 1.06% |
| 2025-06-09 | 24.68 | 24.64 | 0.04 | 0.16% | 24.53 | 24.70 | 15621 | 3846 | 0.81% |
| 2025-06-06 | 24.53 | 24.60 | 0.16 | 0.65% | 24.26 | 24.67 | 17217 | 4213 | 0.89% |
| 2025-06-05 | 24.50 | 24.44 | -0.01 | -0.04% | 24.25 | 24.54 | 14890 | 3633 | 0.77% |
| 2025-06-04 | 24.10 | 24.45 | 0.44 | 1.83% | 23.87 | 24.63 | 26345 | 6415 | 1.37% |
| 2025-06-03 | 23.86 | 24.01 | 0.27 | 1.14% | 23.55 | 24.25 | 22698 | 5435 | 1.18% |
| 2025-05-30 | 23.90 | 23.74 | -0.25 | -1.04% | 23.68 | 24.37 | 23907 | 5730 | 1.24% |
| 2025-05-29 | 23.77 | 23.99 | 0.14 | 0.59% | 23.67 | 24.02 | 16951 | 4052 | 0.88% |
| 2025-05-28 | 24.35 | 23.85 | -0.46 | -1.89% | 23.82 | 24.42 | 22778 | 5457 | 1.18% |
| 2025-05-27 | 23.80 | 24.31 | 0.54 | 2.27% | 23.74 | 24.66 | 48320 | 11728 | 2.51% |
| 2025-05-26 | 23.70 | 23.77 | -0.13 | -0.54% | 23.67 | 24.00 | 17136 | 4079 | 0.89% |
| 2025-05-23 | 23.95 | 23.90 | -0.09 | -0.38% | 23.90 | 24.45 | 22553 | 5456 | 1.17% |
| 2025-05-22 | 24.07 | 23.99 | -0.07 | -0.29% | 23.86 | 24.46 | 20584 | 4951 | 1.07% |
| 2025-05-21 | 24.26 | 24.06 | -0.26 | -1.07% | 24.01 | 24.34 | 14752 | 3555 | 0.77% |
| 2025-05-20 | 24.33 | 24.32 | 0.03 | 0.12% | 24.11 | 24.40 | 18202 | 4411 | 0.94% |
| 2025-05-19 | 24.40 | 24.29 | -0.11 | -0.45% | 23.92 | 24.46 | 17619 | 4251 | 0.91% |
| 2025-05-16 | 24.53 | 24.40 | -0.11 | -0.45% | 24.30 | 24.70 | 15559 | 3812 | 0.81% |
| 2025-05-15 | 24.57 | 24.51 | 0.01 | 0.04% | 24.31 | 24.80 | 18427 | 4517 | 0.96% |
| 2025-05-14 | 24.65 | 24.50 | -0.15 | -0.61% | 24.32 | 24.75 | 17253 | 4221 | 0.89% |
| 2025-05-13 | 24.89 | 24.65 | 0.05 | 0.20% | 24.45 | 24.89 | 13953 | 3433 | 0.72% |
| 2025-05-12 | 24.50 | 24.60 | 0.31 | 1.28% | 24.35 | 24.80 | 19592 | 4812 | 1.02% |
| 2025-05-09 | 24.62 | 24.29 | -0.33 | -1.34% | 24.16 | 24.63 | 16149 | 3931 | 0.84% |
| 2025-05-08 | 24.60 | 24.62 | -0.13 | -0.53% | 24.48 | 24.82 | 24727 | 6082 | 1.28% |
| 2025-05-07 | 24.63 | 24.75 | 0.29 | 1.19% | 24.57 | 25.10 | 29950 | 7423 | 1.55% |
| 2025-05-06 | 23.99 | 24.46 | 0.48 | 2.00% | 23.99 | 24.54 | 22605 | 5498 | 1.17% |
| 2025-04-30 | 24.43 | 23.98 | -0.13 | -0.54% | 23.91 | 24.50 | 26590 | 6453 | 1.38% |
| 2025-04-29 | 24.30 | 24.11 | -0.39 | -1.59% | 24.00 | 24.38 | 24994 | 6042 | 1.30% |
| 2025-04-28 | 24.38 | 24.50 | 0.11 | 0.45% | 23.94 | 24.56 | 30569 | 7417 | 1.59% |
| 2025-04-25 | 23.53 | 24.39 | 0.87 | 3.70% | 23.46 | 24.70 | 41838 | 10134 | 2.17% |
| 2025-04-24 | 23.80 | 23.52 | -0.10 | -0.42% | 23.26 | 23.89 | 16794 | 3954 | 0.87% |