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 | 26.26 | 26.52 | 0.14 | 0.53% | 26.12 | 26.82 | 13517 | 3586 | 1.78% |
| 2025-07-31 | 26.86 | 26.38 | -0.71 | -2.62% | 26.18 | 27.50 | 17735 | 4736 | 2.33% |
| 2025-07-30 | 28.12 | 27.09 | -0.80 | -2.87% | 26.78 | 28.14 | 18836 | 5142 | 2.48% |
| 2025-07-29 | 27.33 | 27.89 | 0.35 | 1.27% | 27.05 | 27.94 | 23806 | 6536 | 3.13% |
| 2025-07-28 | 26.86 | 27.54 | 1.06 | 4.00% | 26.70 | 28.87 | 37140 | 10222 | 4.89% |
| 2025-07-25 | 25.50 | 26.48 | 1.18 | 4.66% | 25.46 | 26.66 | 32197 | 8427 | 4.24% |
| 2025-07-24 | 24.89 | 25.30 | 0.46 | 1.85% | 24.71 | 25.58 | 15836 | 4002 | 2.08% |
| 2025-07-23 | 25.55 | 24.84 | -0.58 | -2.28% | 24.38 | 25.55 | 19895 | 4927 | 2.62% |
| 2025-07-22 | 25.83 | 25.42 | -0.36 | -1.40% | 25.25 | 25.95 | 17041 | 4361 | 2.24% |
| 2025-07-21 | 25.85 | 25.78 | 0.06 | 0.23% | 25.32 | 25.99 | 17708 | 4544 | 2.33% |
| 2025-07-18 | 25.25 | 25.72 | 0.55 | 2.19% | 25.17 | 26.08 | 18000 | 4610 | 2.37% |
| 2025-07-17 | 25.09 | 25.17 | 0.25 | 1.00% | 24.71 | 25.35 | 12145 | 3052 | 1.60% |
| 2025-07-16 | 25.13 | 24.92 | -0.27 | -1.07% | 24.86 | 25.70 | 13613 | 3433 | 1.79% |
| 2025-07-15 | 25.00 | 25.19 | 0.11 | 0.44% | 24.40 | 25.19 | 14415 | 3566 | 1.90% |
| 2025-07-14 | 24.96 | 25.08 | 0.13 | 0.52% | 24.93 | 25.75 | 14036 | 3560 | 1.85% |
| 2025-07-11 | 24.57 | 24.95 | 0.47 | 1.92% | 24.28 | 25.16 | 15432 | 3823 | 2.03% |
| 2025-07-10 | 24.57 | 24.48 | -0.09 | -0.37% | 24.13 | 24.57 | 11692 | 2847 | 1.54% |
| 2025-07-09 | 25.10 | 24.57 | -0.48 | -1.92% | 24.48 | 25.53 | 15541 | 3895 | 2.04% |
| 2025-07-08 | 25.30 | 25.05 | -0.21 | -0.83% | 24.92 | 25.42 | 12494 | 3131 | 1.64% |
| 2025-07-07 | 24.72 | 25.26 | 0.46 | 1.85% | 24.36 | 25.36 | 15959 | 3960 | 2.10% |
| 2025-07-04 | 25.74 | 24.80 | -0.94 | -3.65% | 24.72 | 25.74 | 20113 | 5037 | 2.65% |
| 2025-07-03 | 25.77 | 25.74 | -0.04 | -0.16% | 25.35 | 26.14 | 19553 | 5018 | 2.57% |
| 2025-07-02 | 26.61 | 25.78 | -0.83 | -3.12% | 25.50 | 26.61 | 20915 | 5391 | 2.75% |
| 2025-07-01 | 27.15 | 26.61 | -0.44 | -1.63% | 26.20 | 27.44 | 30693 | 8206 | 4.04% |
| 2025-06-30 | 25.50 | 27.05 | 1.57 | 6.16% | 25.50 | 27.13 | 40072 | 10669 | 5.27% |
| 2025-06-27 | 26.33 | 25.48 | -0.81 | -3.08% | 25.33 | 26.64 | 27357 | 7034 | 3.60% |
| 2025-06-26 | 26.01 | 26.29 | -0.17 | -0.64% | 26.01 | 26.98 | 34084 | 8993 | 4.48% |
| 2025-06-25 | 25.20 | 26.46 | 0.94 | 3.68% | 25.01 | 26.70 | 49993 | 12875 | 6.58% |
| 2025-06-24 | 24.54 | 25.52 | 0.23 | 0.91% | 23.80 | 25.65 | 51886 | 12726 | 6.83% |
| 2025-06-23 | 25.12 | 25.29 | 0.44 | 1.77% | 25.06 | 26.35 | 34229 | 8731 | 4.50% |
| 2025-06-20 | 25.90 | 24.85 | -2.25 | -8.30% | 24.71 | 26.40 | 40861 | 10352 | 5.38% |
| 2025-06-19 | 27.29 | 27.10 | -0.75 | -2.69% | 25.53 | 27.72 | 60417 | 15899 | 7.95% |
| 2025-06-18 | 25.60 | 27.85 | 2.55 | 10.08% | 25.30 | 29.86 | 91425 | 25052 | 12.03% |
| 2025-06-17 | 27.10 | 25.30 | -1.51 | -5.63% | 25.12 | 27.78 | 69866 | 18091 | 9.19% |
| 2025-06-16 | 22.99 | 26.81 | 4.47 | 20.01% | 22.84 | 26.81 | 69267 | 17058 | 9.11% |
| 2025-06-13 | 21.66 | 22.34 | 0.44 | 2.01% | 21.54 | 22.53 | 22313 | 4927 | 2.94% |
| 2025-06-12 | 21.83 | 21.90 | 0.00 | 0.00% | 21.39 | 22.36 | 8365 | 1831 | 1.10% |
| 2025-06-11 | 21.90 | 21.90 | 0.08 | 0.37% | 21.71 | 22.49 | 8309 | 1827 | 1.09% |
| 2025-06-10 | 22.39 | 21.82 | -0.64 | -2.85% | 21.45 | 22.47 | 17423 | 3811 | 2.29% |
| 2025-06-09 | 21.97 | 22.46 | 0.82 | 3.79% | 21.59 | 22.84 | 16893 | 3776 | 2.22% |
| 2025-06-06 | 21.71 | 21.64 | -0.18 | -0.82% | 21.45 | 22.01 | 11875 | 2574 | 1.56% |
| 2025-06-05 | 21.53 | 21.82 | 0.42 | 1.96% | 21.10 | 21.96 | 15685 | 3371 | 2.06% |
| 2025-06-04 | 21.18 | 21.40 | 0.22 | 1.04% | 20.96 | 21.70 | 9705 | 2080 | 1.28% |
| 2025-06-03 | 20.83 | 21.18 | 0.16 | 0.76% | 20.83 | 21.65 | 14967 | 3187 | 1.97% |
| 2025-05-30 | 21.53 | 21.02 | -0.35 | -1.64% | 20.62 | 21.53 | 12652 | 2639 | 1.66% |
| 2025-05-29 | 20.85 | 21.37 | 0.38 | 1.81% | 20.85 | 21.68 | 14701 | 3143 | 1.93% |
| 2025-05-28 | 21.10 | 20.99 | -0.11 | -0.52% | 20.85 | 21.52 | 8905 | 1880 | 1.17% |
| 2025-05-27 | 21.49 | 21.10 | -0.35 | -1.63% | 21.00 | 21.68 | 10286 | 2180 | 1.35% |
| 2025-05-26 | 21.25 | 21.45 | -0.12 | -0.56% | 21.05 | 21.57 | 16473 | 3507 | 2.17% |
| 2025-05-23 | 21.79 | 21.57 | -0.33 | -1.51% | 21.47 | 22.39 | 17079 | 3742 | 2.25% |
| 2025-05-22 | 22.13 | 21.90 | -0.40 | -1.79% | 21.84 | 22.50 | 13756 | 3041 | 1.81% |
| 2025-05-21 | 23.73 | 22.30 | -1.15 | -4.90% | 22.15 | 23.73 | 25031 | 5643 | 3.29% |
| 2025-05-20 | 23.24 | 23.45 | 0.45 | 1.96% | 22.60 | 23.60 | 25941 | 5965 | 3.41% |
| 2025-05-19 | 22.33 | 23.00 | 0.78 | 3.51% | 21.87 | 23.23 | 23348 | 5266 | 3.07% |
| 2025-05-16 | 22.10 | 22.22 | 0.07 | 0.32% | 22.00 | 22.84 | 13491 | 3036 | 1.78% |
| 2025-05-15 | 22.38 | 22.15 | -0.14 | -0.63% | 21.78 | 22.45 | 14212 | 3135 | 1.87% |
| 2025-05-14 | 22.98 | 22.29 | -0.76 | -3.30% | 22.19 | 23.09 | 22311 | 5024 | 2.94% |
| 2025-05-13 | 24.45 | 23.05 | -0.81 | -3.39% | 23.01 | 24.45 | 20761 | 4865 | 2.73% |
| 2025-05-12 | 23.12 | 23.86 | 0.88 | 3.83% | 22.84 | 24.52 | 35202 | 8398 | 4.63% |
| 2025-05-09 | 24.16 | 22.98 | -1.50 | -6.13% | 22.84 | 24.33 | 28924 | 6721 | 3.81% |
| 2025-05-08 | 23.15 | 24.48 | 1.21 | 5.20% | 23.15 | 25.24 | 29885 | 7283 | 3.93% |
| 2025-05-07 | 22.70 | 23.27 | 0.60 | 2.65% | 22.63 | 24.41 | 30871 | 7204 | 4.06% |
| 2025-05-06 | 21.90 | 22.67 | 0.99 | 4.57% | 21.80 | 22.78 | 19041 | 4279 | 2.51% |
| 2025-04-30 | 21.08 | 21.68 | 0.60 | 2.85% | 20.11 | 22.00 | 20593 | 4443 | 2.71% |
| 2025-04-29 | 20.22 | 21.08 | 0.66 | 3.23% | 20.01 | 21.16 | 20299 | 4222 | 2.67% |
| 2025-04-28 | 21.22 | 20.42 | -2.43 | -10.63% | 19.41 | 21.69 | 41932 | 8450 | 5.52% |
| 2025-04-25 | 22.74 | 22.85 | 0.58 | 2.60% | 22.16 | 23.20 | 15707 | 3564 | 2.07% |
| 2025-04-24 | 22.88 | 22.27 | -0.67 | -2.92% | 21.93 | 23.09 | 17659 | 3962 | 2.32% |