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 | 25.71 | 25.52 | 0.08 | 0.31% | 25.20 | 25.80 | 10124 | 2586 | 0.84% |
| 2025-07-31 | 26.03 | 25.44 | -0.51 | -1.97% | 25.38 | 26.24 | 7687 | 1973 | 0.64% |
| 2025-07-30 | 26.29 | 25.95 | -0.34 | -1.29% | 25.85 | 26.43 | 8228 | 2145 | 0.68% |
| 2025-07-29 | 26.66 | 26.29 | -0.55 | -2.05% | 26.11 | 27.08 | 10590 | 2797 | 0.88% |
| 2025-07-28 | 27.20 | 26.84 | -0.18 | -0.67% | 26.60 | 27.24 | 9297 | 2506 | 0.77% |
| 2025-07-25 | 25.73 | 27.02 | 1.57 | 6.17% | 25.46 | 27.25 | 22055 | 5865 | 1.83% |
| 2025-07-24 | 25.51 | 25.45 | -0.02 | -0.08% | 25.26 | 25.76 | 10041 | 2560 | 0.83% |
| 2025-07-23 | 26.04 | 25.47 | -0.58 | -2.23% | 25.38 | 26.20 | 10244 | 2634 | 0.85% |
| 2025-07-22 | 25.63 | 26.05 | 0.40 | 1.56% | 25.13 | 26.42 | 20739 | 5344 | 1.72% |
| 2025-07-21 | 26.66 | 25.65 | -0.75 | -2.84% | 25.55 | 26.77 | 24878 | 6438 | 2.06% |
| 2025-07-18 | 26.63 | 26.40 | -0.25 | -0.94% | 26.15 | 26.76 | 9839 | 2595 | 0.82% |
| 2025-07-17 | 26.52 | 26.65 | -0.10 | -0.37% | 26.37 | 26.99 | 12091 | 3228 | 1.00% |
| 2025-07-16 | 26.74 | 26.75 | 0.10 | 0.38% | 26.41 | 26.97 | 6093 | 1629 | 0.51% |
| 2025-07-15 | 26.51 | 26.65 | 0.00 | 0.00% | 26.30 | 26.97 | 7689 | 2046 | 0.64% |
| 2025-07-14 | 26.66 | 26.65 | -0.01 | -0.04% | 26.36 | 27.11 | 8574 | 2293 | 0.71% |
| 2025-07-11 | 27.26 | 26.66 | -0.81 | -2.95% | 26.36 | 27.45 | 11528 | 3075 | 0.96% |
| 2025-07-10 | 26.87 | 27.47 | 0.82 | 3.08% | 26.36 | 27.47 | 13385 | 3605 | 1.11% |
| 2025-07-09 | 27.47 | 26.65 | -0.58 | -2.13% | 26.58 | 27.47 | 14706 | 3949 | 1.22% |
| 2025-07-08 | 27.69 | 27.23 | -0.29 | -1.05% | 27.01 | 27.92 | 12622 | 3449 | 1.05% |
| 2025-07-07 | 27.82 | 27.52 | -0.83 | -2.93% | 27.43 | 28.36 | 8440 | 2349 | 0.70% |
| 2025-07-04 | 28.84 | 28.35 | -0.81 | -2.78% | 27.11 | 28.84 | 24443 | 6823 | 2.03% |
| 2025-07-03 | 28.20 | 29.16 | 0.51 | 1.78% | 27.97 | 29.65 | 13774 | 3952 | 1.14% |
| 2025-07-02 | 28.50 | 28.65 | -0.34 | -1.17% | 28.50 | 29.65 | 12887 | 3721 | 1.07% |
| 2025-07-01 | 27.10 | 28.99 | 1.79 | 6.58% | 26.81 | 28.99 | 20744 | 5822 | 1.72% |
| 2025-06-30 | 26.74 | 27.20 | 0.64 | 2.41% | 26.40 | 27.22 | 12122 | 3258 | 1.01% |
| 2025-06-27 | 27.60 | 26.56 | -1.14 | -4.12% | 26.56 | 27.60 | 15991 | 4292 | 1.33% |
| 2025-06-26 | 28.60 | 27.70 | -0.91 | -3.18% | 27.15 | 29.74 | 21260 | 5952 | 1.76% |
| 2025-06-25 | 28.92 | 28.61 | -0.60 | -2.05% | 28.07 | 29.72 | 18168 | 5217 | 1.51% |
| 2025-06-24 | 27.50 | 29.35 | 1.65 | 5.96% | 27.50 | 29.35 | 21430 | 6158 | 1.78% |
| 2025-06-23 | 27.40 | 27.70 | 0.20 | 0.73% | 26.51 | 27.94 | 14995 | 4115 | 1.24% |
| 2025-06-20 | 27.06 | 27.50 | 0.33 | 1.21% | 26.90 | 30.24 | 25223 | 7189 | 2.09% |
| 2025-06-19 | 27.08 | 27.17 | 0.03 | 0.11% | 25.81 | 27.95 | 15728 | 4199 | 1.31% |
| 2025-06-18 | 25.81 | 27.14 | 1.22 | 4.71% | 25.61 | 27.77 | 17270 | 4636 | 1.43% |
| 2025-06-17 | 25.65 | 25.92 | 0.40 | 1.57% | 25.33 | 26.10 | 8724 | 2238 | 0.72% |
| 2025-06-16 | 25.01 | 25.52 | 0.32 | 1.27% | 24.98 | 25.69 | 9962 | 2530 | 0.83% |
| 2025-06-13 | 26.51 | 25.20 | -1.50 | -5.62% | 25.19 | 26.68 | 16006 | 4116 | 1.33% |
| 2025-06-12 | 25.95 | 26.70 | 0.72 | 2.77% | 25.23 | 26.88 | 20160 | 5260 | 1.67% |
| 2025-06-11 | 24.14 | 25.98 | 1.82 | 7.53% | 23.94 | 26.24 | 18325 | 4659 | 1.52% |
| 2025-06-10 | 24.20 | 24.16 | 0.11 | 0.46% | 23.70 | 24.64 | 9021 | 2185 | 0.75% |
| 2025-06-09 | 24.82 | 24.05 | -0.46 | -1.88% | 23.90 | 24.82 | 9847 | 2380 | 0.82% |
| 2025-06-06 | 24.42 | 24.51 | -0.12 | -0.49% | 23.80 | 24.87 | 12416 | 3025 | 1.03% |
| 2025-06-05 | 23.38 | 24.63 | 1.33 | 5.71% | 23.13 | 25.00 | 17750 | 4278 | 1.47% |
| 2025-06-04 | 23.07 | 23.30 | 0.29 | 1.26% | 22.88 | 23.50 | 8209 | 1914 | 0.68% |
| 2025-06-03 | 23.02 | 23.01 | -0.01 | -0.04% | 22.83 | 23.67 | 6488 | 1509 | 0.54% |
| 2025-05-30 | 23.12 | 23.02 | -0.31 | -1.33% | 22.90 | 23.35 | 6657 | 1535 | 0.55% |
| 2025-05-29 | 23.56 | 23.33 | -0.09 | -0.38% | 23.20 | 23.78 | 6786 | 1591 | 0.56% |
| 2025-05-28 | 23.83 | 23.42 | -0.45 | -1.89% | 23.21 | 23.93 | 9166 | 2150 | 0.76% |
| 2025-05-27 | 23.60 | 23.87 | 0.27 | 1.14% | 22.96 | 23.95 | 8289 | 1952 | 0.69% |
| 2025-05-26 | 23.89 | 23.60 | -0.38 | -1.58% | 23.50 | 24.32 | 9313 | 2214 | 0.77% |
| 2025-05-23 | 23.65 | 23.98 | 0.34 | 1.44% | 23.43 | 25.17 | 16896 | 4088 | 1.40% |
| 2025-05-22 | 24.40 | 23.64 | -1.01 | -4.10% | 23.44 | 25.73 | 19668 | 4773 | 1.63% |
| 2025-05-21 | 24.83 | 24.65 | -0.17 | -0.68% | 24.08 | 25.18 | 11111 | 2727 | 0.92% |
| 2025-05-20 | 24.90 | 24.82 | -0.09 | -0.36% | 24.06 | 25.19 | 15597 | 3830 | 1.29% |
| 2025-05-19 | 23.27 | 24.91 | 1.63 | 7.00% | 23.01 | 25.52 | 24326 | 5944 | 2.02% |
| 2025-05-16 | 22.71 | 23.28 | 0.43 | 1.88% | 22.43 | 23.40 | 13432 | 3085 | 1.11% |
| 2025-05-15 | 22.53 | 22.85 | 0.41 | 1.83% | 22.06 | 23.10 | 16756 | 3801 | 1.39% |
| 2025-05-14 | 20.99 | 22.44 | 1.26 | 5.95% | 20.99 | 22.80 | 21838 | 4845 | 1.81% |
| 2025-05-13 | 21.34 | 21.18 | 0.03 | 0.14% | 20.90 | 21.51 | 6017 | 1275 | 0.50% |
| 2025-05-12 | 21.30 | 21.15 | -0.12 | -0.56% | 20.92 | 21.48 | 6831 | 1450 | 0.57% |
| 2025-05-09 | 21.80 | 21.27 | -0.53 | -2.43% | 21.22 | 21.80 | 7340 | 1572 | 0.61% |
| 2025-05-08 | 21.23 | 21.80 | 0.55 | 2.59% | 21.07 | 21.95 | 10443 | 2246 | 0.87% |
| 2025-05-07 | 21.49 | 21.25 | 0.15 | 0.71% | 20.99 | 21.72 | 9460 | 2028 | 0.79% |
| 2025-05-06 | 20.85 | 21.10 | 0.27 | 1.30% | 20.85 | 21.29 | 8544 | 1803 | 0.71% |
| 2025-04-30 | 20.52 | 20.83 | 0.13 | 0.63% | 20.47 | 21.02 | 11562 | 2402 | 0.96% |
| 2025-04-29 | 20.83 | 20.70 | -0.13 | -0.62% | 20.63 | 21.49 | 10354 | 2173 | 0.86% |
| 2025-04-28 | 20.79 | 20.83 | -0.19 | -0.90% | 20.41 | 21.03 | 8097 | 1679 | 0.67% |
| 2025-04-25 | 21.34 | 21.02 | -0.32 | -1.50% | 20.57 | 21.34 | 11385 | 2373 | 0.94% |
| 2025-04-24 | 21.52 | 21.34 | -0.18 | -0.84% | 21.00 | 21.75 | 12769 | 2728 | 1.06% |