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 | 25.89 | 26.31 | 0.41 | 1.58% | 25.66 | 26.55 | 46724 | 12210 | 2.71% |
| 2025-07-31 | 26.00 | 25.90 | -0.35 | -1.33% | 25.75 | 26.49 | 49741 | 12937 | 2.88% |
| 2025-07-30 | 26.70 | 26.25 | -0.48 | -1.80% | 26.02 | 26.96 | 48303 | 12774 | 2.80% |
| 2025-07-29 | 27.08 | 26.73 | -0.35 | -1.29% | 26.25 | 27.13 | 77504 | 20557 | 4.49% |
| 2025-07-28 | 26.50 | 27.08 | 1.01 | 3.87% | 25.50 | 27.51 | 150636 | 40096 | 8.73% |
| 2025-07-25 | 23.99 | 26.07 | 2.37 | 10.00% | 23.70 | 26.07 | 114901 | 28629 | 6.66% |
| 2025-07-24 | 23.90 | 23.70 | -0.20 | -0.84% | 23.57 | 23.96 | 51145 | 12138 | 2.97% |
| 2025-07-23 | 24.17 | 23.90 | -0.26 | -1.08% | 23.60 | 24.42 | 73833 | 17702 | 4.28% |
| 2025-07-22 | 24.01 | 24.16 | -0.07 | -0.29% | 23.87 | 24.50 | 86310 | 20817 | 5.00% |
| 2025-07-21 | 24.22 | 24.23 | 0.11 | 0.46% | 23.67 | 24.69 | 125004 | 30169 | 7.25% |
| 2025-07-18 | 24.10 | 24.12 | -0.12 | -0.50% | 23.70 | 24.93 | 170872 | 41334 | 9.91% |
| 2025-07-17 | 25.23 | 24.24 | -2.16 | -8.18% | 23.89 | 26.18 | 225808 | 55629 | 13.09% |
| 2025-07-16 | 28.00 | 26.40 | -0.07 | -0.26% | 24.90 | 29.12 | 263597 | 72470 | 15.28% |
| 2025-07-15 | 24.80 | 26.47 | 2.41 | 10.02% | 24.80 | 26.47 | 124370 | 32346 | 7.21% |
| 2025-07-14 | 22.03 | 24.06 | 2.19 | 10.01% | 22.03 | 24.06 | 146722 | 33649 | 8.51% |
| 2025-07-11 | 21.50 | 21.87 | 1.99 | 10.01% | 21.00 | 21.87 | 132970 | 28859 | 7.71% |
| 2025-07-10 | 20.48 | 20.48 | 0.20 | 0.99% | 20.14 | 20.67 | 19005 | 3882 | 1.10% |
| 2025-07-09 | 20.50 | 20.28 | -0.22 | -1.07% | 20.16 | 20.57 | 13956 | 2838 | 0.81% |
| 2025-07-08 | 20.25 | 20.50 | 0.23 | 1.13% | 20.15 | 20.58 | 13906 | 2835 | 0.81% |
| 2025-07-07 | 20.20 | 20.27 | -0.03 | -0.15% | 19.81 | 20.37 | 15777 | 3168 | 0.91% |
| 2025-07-04 | 20.55 | 20.30 | -0.18 | -0.88% | 20.25 | 20.55 | 11759 | 2393 | 0.68% |
| 2025-07-03 | 20.18 | 20.48 | 0.28 | 1.39% | 20.11 | 20.70 | 23045 | 4694 | 1.34% |
| 2025-07-02 | 19.90 | 20.20 | 0.17 | 0.85% | 19.89 | 21.19 | 45083 | 9237 | 2.61% |
| 2025-07-01 | 19.62 | 20.03 | 0.42 | 2.14% | 19.45 | 20.25 | 26591 | 5291 | 1.54% |
| 2025-06-30 | 19.30 | 19.61 | 0.31 | 1.61% | 19.23 | 19.71 | 16292 | 3175 | 0.94% |
| 2025-06-27 | 19.00 | 19.30 | 0.32 | 1.69% | 18.07 | 19.33 | 14517 | 2781 | 0.84% |
| 2025-06-26 | 19.29 | 18.98 | -0.32 | -1.66% | 18.96 | 19.36 | 12362 | 2359 | 0.72% |
| 2025-06-25 | 19.26 | 19.30 | -0.02 | -0.10% | 19.09 | 19.45 | 11609 | 2234 | 0.67% |
| 2025-06-24 | 18.99 | 19.32 | 0.61 | 3.26% | 18.75 | 19.35 | 15553 | 2978 | 0.90% |
| 2025-06-23 | 18.65 | 18.71 | 0.04 | 0.21% | 18.47 | 18.75 | 10636 | 1982 | 0.62% |
| 2025-06-20 | 18.81 | 18.67 | -0.14 | -0.74% | 18.67 | 19.05 | 8813 | 1660 | 0.51% |
| 2025-06-19 | 18.97 | 18.81 | -0.33 | -1.72% | 18.77 | 19.26 | 16185 | 3082 | 0.94% |
| 2025-06-18 | 19.26 | 19.14 | -0.16 | -0.83% | 18.88 | 19.30 | 14613 | 2786 | 0.85% |
| 2025-06-17 | 19.40 | 19.30 | -0.07 | -0.36% | 19.20 | 19.55 | 9410 | 1821 | 0.55% |
| 2025-06-16 | 19.31 | 19.37 | -0.10 | -0.51% | 19.31 | 19.63 | 11199 | 2178 | 0.65% |
| 2025-06-13 | 19.56 | 19.47 | -0.11 | -0.56% | 19.30 | 19.66 | 10095 | 1963 | 0.59% |
| 2025-06-12 | 19.65 | 19.58 | 0.02 | 0.10% | 19.40 | 19.75 | 12473 | 2441 | 0.72% |
| 2025-06-11 | 19.40 | 19.56 | 0.10 | 0.51% | 19.40 | 19.72 | 11768 | 2302 | 0.68% |
| 2025-06-10 | 19.47 | 19.46 | 0.01 | 0.05% | 19.00 | 19.58 | 12476 | 2417 | 0.72% |
| 2025-06-09 | 19.41 | 19.45 | 0.00 | 0.00% | 19.28 | 19.98 | 22561 | 4391 | 1.31% |
| 2025-06-06 | 19.30 | 19.45 | 0.06 | 0.31% | 19.30 | 19.54 | 9567 | 1858 | 0.55% |
| 2025-06-05 | 19.40 | 19.39 | -0.06 | -0.31% | 19.26 | 19.74 | 16503 | 3209 | 0.96% |
| 2025-06-04 | 19.17 | 19.45 | 0.44 | 2.31% | 19.01 | 19.65 | 31288 | 6073 | 1.81% |
| 2025-06-03 | 19.14 | 19.01 | -0.25 | -1.30% | 18.79 | 19.28 | 29515 | 5614 | 1.71% |
| 2025-05-30 | 19.05 | 19.26 | 0.05 | 0.26% | 19.05 | 19.40 | 20481 | 3939 | 1.19% |
| 2025-05-29 | 19.14 | 19.21 | 0.00 | 0.00% | 19.07 | 19.46 | 18709 | 3595 | 1.08% |
| 2025-05-28 | 18.81 | 19.21 | 0.30 | 1.59% | 18.81 | 19.28 | 21969 | 4207 | 1.27% |
| 2025-05-27 | 18.70 | 18.91 | 0.06 | 0.32% | 18.66 | 18.93 | 21817 | 4102 | 1.26% |
| 2025-05-26 | 19.08 | 18.85 | -0.40 | -2.08% | 18.55 | 19.13 | 40686 | 7669 | 2.36% |
| 2025-05-23 | 18.88 | 19.25 | 0.37 | 1.96% | 18.88 | 19.81 | 37847 | 7340 | 2.19% |
| 2025-05-22 | 18.70 | 18.88 | 0.19 | 1.02% | 18.45 | 19.17 | 21335 | 4007 | 1.24% |
| 2025-05-21 | 18.90 | 18.69 | -0.44 | -2.30% | 18.56 | 19.07 | 33766 | 6355 | 1.96% |
| 2025-05-20 | 18.25 | 19.13 | 0.85 | 4.65% | 18.15 | 19.19 | 41079 | 7705 | 2.38% |
| 2025-05-19 | 18.21 | 18.28 | 0.17 | 0.94% | 17.91 | 18.48 | 24514 | 4470 | 1.42% |
| 2025-05-16 | 17.81 | 18.11 | 0.22 | 1.23% | 17.77 | 18.25 | 21070 | 3808 | 1.22% |
| 2025-05-15 | 17.69 | 17.89 | 0.09 | 0.51% | 17.48 | 17.95 | 17086 | 3029 | 0.99% |
| 2025-05-14 | 17.88 | 17.80 | 0.19 | 1.08% | 17.45 | 18.18 | 34755 | 6163 | 2.02% |
| 2025-05-13 | 17.79 | 17.61 | -0.11 | -0.62% | 17.46 | 17.83 | 21392 | 3769 | 1.24% |
| 2025-05-12 | 17.89 | 17.72 | 0.11 | 0.62% | 17.62 | 17.89 | 20409 | 3620 | 1.18% |
| 2025-05-09 | 17.74 | 17.61 | -0.06 | -0.34% | 17.47 | 17.77 | 17790 | 3133 | 1.03% |
| 2025-05-08 | 17.59 | 17.67 | 0.08 | 0.45% | 17.41 | 17.80 | 16107 | 2843 | 0.93% |
| 2025-05-07 | 17.67 | 17.59 | -0.08 | -0.45% | 17.40 | 17.87 | 26850 | 4727 | 1.56% |
| 2025-05-06 | 17.29 | 17.67 | 0.49 | 2.85% | 17.02 | 17.73 | 49913 | 8753 | 2.89% |
| 2025-04-30 | 17.22 | 17.18 | 0.56 | 3.37% | 16.60 | 17.47 | 60974 | 10380 | 3.54% |
| 2025-04-29 | 16.03 | 16.62 | 0.80 | 5.06% | 15.90 | 16.87 | 47209 | 7827 | 2.74% |
| 2025-04-28 | 16.34 | 15.82 | -0.68 | -4.12% | 15.71 | 16.42 | 27309 | 4365 | 1.58% |
| 2025-04-25 | 16.20 | 16.50 | 0.38 | 2.36% | 15.88 | 16.57 | 18421 | 3003 | 1.07% |
| 2025-04-24 | 16.25 | 16.12 | -0.01 | -0.06% | 16.01 | 16.38 | 15968 | 2583 | 0.93% |