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 | 25.85 | 26.55 | 0.81 | 3.15% | 25.70 | 26.69 | 15711 | 4147 | 4.61% |
| 2025-07-31 | 25.91 | 25.74 | -0.07 | -0.27% | 25.69 | 26.27 | 7867 | 2041 | 2.31% |
| 2025-07-30 | 26.30 | 25.81 | -0.47 | -1.79% | 25.70 | 26.30 | 6499 | 1687 | 1.91% |
| 2025-07-29 | 26.26 | 26.28 | 0.02 | 0.08% | 25.83 | 26.32 | 7429 | 1938 | 2.18% |
| 2025-07-28 | 26.18 | 26.26 | 0.27 | 1.04% | 25.94 | 26.27 | 6704 | 1751 | 1.97% |
| 2025-07-25 | 26.29 | 25.99 | 0.03 | 0.12% | 25.82 | 26.29 | 9183 | 2386 | 2.69% |
| 2025-07-24 | 26.26 | 25.96 | -0.57 | -2.15% | 25.85 | 27.00 | 24689 | 6477 | 7.24% |
| 2025-07-23 | 27.42 | 26.53 | -1.09 | -3.95% | 26.34 | 27.42 | 18416 | 4928 | 5.40% |
| 2025-07-22 | 26.20 | 27.62 | 1.53 | 5.86% | 25.90 | 27.66 | 31386 | 8476 | 9.20% |
| 2025-07-21 | 25.86 | 26.09 | 0.29 | 1.12% | 25.56 | 26.41 | 14530 | 3784 | 4.26% |
| 2025-07-18 | 25.47 | 25.80 | 0.43 | 1.69% | 25.28 | 26.00 | 13703 | 3514 | 4.02% |
| 2025-07-17 | 25.30 | 25.37 | 0.07 | 0.28% | 25.13 | 25.50 | 4724 | 1198 | 1.38% |
| 2025-07-16 | 24.97 | 25.30 | 0.34 | 1.36% | 24.81 | 25.92 | 10158 | 2573 | 2.98% |
| 2025-07-15 | 25.01 | 24.96 | -0.28 | -1.11% | 24.70 | 25.32 | 6230 | 1551 | 1.83% |
| 2025-07-14 | 24.96 | 25.24 | 0.35 | 1.41% | 24.87 | 25.26 | 4526 | 1137 | 1.33% |
| 2025-07-11 | 25.02 | 24.89 | -0.11 | -0.44% | 24.86 | 25.87 | 9237 | 2328 | 2.71% |
| 2025-07-10 | 24.89 | 25.00 | 0.02 | 0.08% | 24.62 | 25.11 | 6685 | 1660 | 1.96% |
| 2025-07-09 | 24.96 | 24.98 | 0.02 | 0.08% | 24.68 | 25.09 | 7071 | 1759 | 2.07% |
| 2025-07-08 | 24.39 | 24.96 | 0.58 | 2.38% | 24.21 | 25.68 | 14212 | 3543 | 4.17% |
| 2025-07-07 | 23.81 | 24.38 | 0.43 | 1.80% | 23.81 | 24.44 | 5161 | 1247 | 1.51% |
| 2025-07-04 | 23.95 | 23.95 | 0.00 | 0.00% | 23.74 | 24.09 | 5364 | 1281 | 1.57% |
| 2025-07-03 | 24.18 | 23.95 | -0.10 | -0.42% | 23.79 | 24.18 | 5500 | 1315 | 1.61% |
| 2025-07-02 | 24.08 | 24.05 | 0.03 | 0.12% | 23.80 | 24.27 | 7775 | 1871 | 2.28% |
| 2025-07-01 | 23.75 | 24.02 | 0.18 | 0.76% | 23.70 | 24.10 | 5508 | 1316 | 1.61% |
| 2025-06-30 | 23.63 | 23.84 | 0.40 | 1.71% | 23.57 | 23.88 | 5621 | 1335 | 1.65% |
| 2025-06-27 | 23.45 | 23.44 | 0.04 | 0.17% | 23.36 | 23.63 | 4153 | 974 | 1.22% |
| 2025-06-26 | 23.58 | 23.40 | -0.24 | -1.02% | 23.31 | 23.75 | 5501 | 1294 | 1.61% |
| 2025-06-25 | 23.93 | 23.64 | -0.13 | -0.55% | 23.50 | 23.96 | 5421 | 1285 | 1.59% |
| 2025-06-24 | 23.65 | 23.77 | 0.47 | 2.02% | 23.37 | 23.96 | 6366 | 1510 | 1.87% |
| 2025-06-23 | 23.00 | 23.30 | 0.00 | 0.00% | 23.00 | 23.35 | 4750 | 1103 | 1.39% |
| 2025-06-20 | 23.39 | 23.30 | 0.10 | 0.43% | 22.90 | 23.49 | 4915 | 1137 | 1.44% |
| 2025-06-19 | 23.51 | 23.20 | -0.27 | -1.15% | 23.19 | 23.66 | 4818 | 1126 | 1.41% |
| 2025-06-18 | 23.37 | 23.62 | 0.18 | 0.77% | 23.04 | 23.77 | 7591 | 1775 | 2.23% |
| 2025-06-17 | 23.73 | 23.44 | -0.29 | -1.22% | 23.33 | 24.06 | 4831 | 1144 | 1.42% |
| 2025-06-16 | 23.39 | 23.73 | 0.51 | 2.20% | 23.22 | 23.86 | 8224 | 1942 | 2.41% |
| 2025-06-13 | 23.12 | 23.22 | 0.01 | 0.04% | 22.88 | 23.40 | 5479 | 1266 | 1.61% |
| 2025-06-12 | 23.06 | 23.21 | 0.21 | 0.91% | 22.86 | 23.30 | 4748 | 1097 | 1.39% |
| 2025-06-11 | 23.04 | 23.00 | 0.12 | 0.52% | 22.94 | 23.28 | 6796 | 1572 | 1.99% |
| 2025-06-10 | 23.29 | 22.88 | -0.29 | -1.25% | 22.68 | 23.30 | 4466 | 1025 | 1.31% |
| 2025-06-09 | 23.06 | 23.17 | -0.03 | -0.13% | 22.98 | 23.21 | 5234 | 1210 | 1.53% |
| 2025-06-06 | 22.90 | 23.20 | 0.41 | 1.80% | 22.81 | 23.26 | 5768 | 1328 | 1.69% |
| 2025-06-05 | 22.98 | 22.79 | -0.10 | -0.44% | 22.71 | 22.98 | 2821 | 643 | 0.83% |
| 2025-06-04 | 22.96 | 22.89 | -0.01 | -0.04% | 22.81 | 23.08 | 2136 | 489 | 0.63% |
| 2025-06-03 | 22.81 | 22.90 | 0.10 | 0.44% | 22.69 | 23.01 | 2768 | 632 | 0.81% |
| 2025-05-30 | 22.78 | 22.80 | -0.01 | -0.04% | 22.53 | 22.83 | 3456 | 784 | 1.01% |
| 2025-05-29 | 22.75 | 22.81 | 0.19 | 0.84% | 22.51 | 23.26 | 5566 | 1278 | 1.63% |
| 2025-05-28 | 22.80 | 22.62 | -0.10 | -0.44% | 22.48 | 22.93 | 3740 | 845 | 1.10% |
| 2025-05-27 | 22.40 | 22.72 | 0.18 | 0.80% | 22.30 | 22.84 | 4402 | 996 | 1.29% |
| 2025-05-26 | 22.21 | 22.54 | 0.33 | 1.49% | 22.20 | 22.56 | 2300 | 515 | 0.67% |
| 2025-05-23 | 22.58 | 22.21 | -0.04 | -0.18% | 22.14 | 22.77 | 4875 | 1094 | 1.43% |
| 2025-05-22 | 22.50 | 22.25 | -0.41 | -1.81% | 22.20 | 22.86 | 4863 | 1093 | 1.43% |
| 2025-05-21 | 22.75 | 22.66 | 0.14 | 0.62% | 22.24 | 22.75 | 5577 | 1254 | 1.64% |
| 2025-05-20 | 22.42 | 22.52 | 0.25 | 1.12% | 22.26 | 22.66 | 4070 | 917 | 1.19% |
| 2025-05-19 | 22.15 | 22.27 | 0.12 | 0.54% | 22.03 | 22.43 | 3951 | 880 | 1.16% |
| 2025-05-16 | 21.90 | 22.15 | 0.14 | 0.64% | 21.90 | 22.44 | 3612 | 805 | 1.06% |
| 2025-05-15 | 22.24 | 22.01 | -0.07 | -0.32% | 21.92 | 22.28 | 4362 | 961 | 1.28% |
| 2025-05-14 | 22.32 | 22.08 | -0.23 | -1.03% | 22.02 | 22.58 | 4487 | 995 | 1.32% |
| 2025-05-13 | 22.88 | 22.31 | -0.29 | -1.28% | 22.31 | 22.88 | 5481 | 1239 | 1.61% |
| 2025-05-12 | 22.12 | 22.60 | 0.49 | 2.22% | 22.12 | 22.70 | 4777 | 1073 | 1.40% |
| 2025-05-09 | 22.36 | 22.11 | -0.28 | -1.25% | 22.03 | 22.68 | 5214 | 1159 | 1.53% |
| 2025-05-08 | 21.73 | 22.39 | 0.67 | 3.08% | 21.63 | 22.86 | 9972 | 2225 | 2.92% |
| 2025-05-07 | 21.67 | 21.72 | 0.09 | 0.42% | 21.59 | 22.15 | 4333 | 947 | 1.27% |
| 2025-05-06 | 21.30 | 21.63 | 0.65 | 3.10% | 21.09 | 21.76 | 5991 | 1288 | 1.76% |
| 2025-04-30 | 20.91 | 20.98 | 0.38 | 1.84% | 20.68 | 21.20 | 5474 | 1150 | 1.60% |
| 2025-04-29 | 20.25 | 20.60 | 0.43 | 2.13% | 20.00 | 20.87 | 6178 | 1271 | 1.81% |
| 2025-04-28 | 20.81 | 20.17 | -0.62 | -2.98% | 20.16 | 20.81 | 4145 | 845 | 1.22% |
| 2025-04-25 | 20.79 | 20.79 | 0.08 | 0.39% | 20.73 | 21.04 | 2713 | 566 | 0.80% |
| 2025-04-24 | 21.05 | 20.71 | -0.37 | -1.76% | 20.61 | 21.09 | 4241 | 882 | 1.24% |