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 | 25.79 | 26.00 | 0.22 | 0.85% | 25.51 | 26.07 | 12925 | 3346 | 1.17% |
| 2025-07-31 | 26.73 | 25.78 | -0.50 | -1.90% | 25.63 | 26.73 | 17377 | 4534 | 1.58% |
| 2025-07-30 | 26.24 | 26.28 | -0.13 | -0.49% | 25.97 | 27.67 | 15263 | 4053 | 1.39% |
| 2025-07-29 | 26.54 | 26.41 | -0.24 | -0.90% | 26.22 | 26.79 | 14792 | 3910 | 1.34% |
| 2025-07-28 | 26.28 | 26.65 | 0.37 | 1.41% | 25.80 | 26.85 | 14856 | 3931 | 1.35% |
| 2025-07-25 | 25.77 | 26.28 | 0.32 | 1.23% | 25.77 | 26.60 | 15822 | 4149 | 1.44% |
| 2025-07-24 | 25.74 | 25.96 | 0.22 | 0.85% | 25.60 | 26.17 | 11588 | 2991 | 1.05% |
| 2025-07-23 | 25.80 | 25.74 | -0.06 | -0.23% | 25.46 | 25.99 | 16416 | 4227 | 1.49% |
| 2025-07-22 | 26.38 | 25.80 | -0.64 | -2.42% | 25.67 | 26.79 | 19625 | 5119 | 1.78% |
| 2025-07-21 | 25.50 | 26.44 | 0.89 | 3.48% | 25.46 | 26.68 | 26162 | 6863 | 2.38% |
| 2025-07-18 | 26.25 | 25.55 | -0.70 | -2.67% | 25.40 | 26.38 | 19098 | 4908 | 1.74% |
| 2025-07-17 | 25.73 | 26.25 | 0.71 | 2.78% | 25.38 | 26.55 | 22960 | 6002 | 2.09% |
| 2025-07-16 | 25.14 | 25.54 | 0.30 | 1.19% | 25.14 | 25.65 | 13245 | 3361 | 1.20% |
| 2025-07-15 | 25.18 | 25.24 | 0.04 | 0.16% | 24.55 | 25.40 | 14789 | 3693 | 1.34% |
| 2025-07-14 | 25.01 | 25.20 | 0.20 | 0.80% | 24.83 | 25.50 | 13534 | 3419 | 1.23% |
| 2025-07-11 | 24.53 | 25.00 | 0.47 | 1.92% | 24.31 | 25.24 | 17491 | 4342 | 1.59% |
| 2025-07-10 | 24.45 | 24.53 | 0.02 | 0.08% | 24.30 | 24.89 | 9607 | 2353 | 0.87% |
| 2025-07-09 | 24.50 | 24.51 | -0.15 | -0.61% | 24.38 | 24.73 | 8980 | 2201 | 0.82% |
| 2025-07-08 | 24.42 | 24.66 | 0.11 | 0.45% | 24.31 | 24.76 | 12022 | 2957 | 1.09% |
| 2025-07-07 | 23.86 | 24.55 | 0.65 | 2.72% | 23.66 | 24.79 | 17801 | 4343 | 1.62% |
| 2025-07-04 | 24.18 | 23.90 | -0.39 | -1.61% | 23.77 | 24.75 | 15058 | 3648 | 1.37% |
| 2025-07-03 | 23.95 | 24.29 | 0.41 | 1.72% | 23.89 | 24.60 | 14996 | 3639 | 1.36% |
| 2025-07-02 | 24.26 | 24.04 | -0.22 | -0.91% | 23.78 | 24.26 | 13814 | 3311 | 1.26% |
| 2025-07-01 | 24.59 | 24.26 | -0.14 | -0.57% | 24.05 | 24.67 | 14324 | 3482 | 1.30% |
| 2025-06-30 | 24.62 | 24.40 | -0.02 | -0.08% | 24.19 | 24.62 | 13214 | 3221 | 1.20% |
| 2025-06-27 | 23.53 | 24.42 | 0.63 | 2.65% | 23.53 | 24.76 | 24508 | 5989 | 2.23% |
| 2025-06-26 | 23.78 | 23.79 | 0.29 | 1.23% | 23.34 | 23.90 | 13992 | 3307 | 1.27% |
| 2025-06-25 | 23.14 | 23.50 | 0.33 | 1.42% | 23.01 | 23.86 | 19814 | 4636 | 1.80% |
| 2025-06-24 | 22.79 | 23.17 | 0.69 | 3.07% | 22.50 | 23.30 | 15776 | 3602 | 1.43% |
| 2025-06-23 | 21.62 | 22.48 | 0.60 | 2.74% | 21.62 | 22.56 | 17417 | 3881 | 1.58% |
| 2025-06-20 | 22.20 | 21.88 | -0.20 | -0.91% | 21.79 | 22.49 | 9514 | 2093 | 0.86% |
| 2025-06-19 | 22.41 | 22.08 | -0.31 | -1.38% | 22.00 | 22.79 | 11098 | 2479 | 1.01% |
| 2025-06-18 | 22.01 | 22.39 | 0.09 | 0.40% | 21.95 | 22.42 | 10274 | 2279 | 0.93% |
| 2025-06-17 | 22.43 | 22.30 | 0.08 | 0.36% | 21.95 | 22.43 | 9109 | 2017 | 0.83% |
| 2025-06-16 | 21.55 | 22.22 | 0.38 | 1.74% | 21.55 | 22.39 | 11134 | 2470 | 1.01% |
| 2025-06-13 | 22.26 | 21.84 | -0.39 | -1.75% | 21.72 | 22.59 | 13334 | 2939 | 1.21% |
| 2025-06-12 | 22.22 | 22.23 | -0.09 | -0.40% | 22.10 | 22.95 | 13714 | 3086 | 1.25% |
| 2025-06-11 | 22.68 | 22.32 | -0.36 | -1.59% | 22.18 | 22.72 | 15733 | 3528 | 1.43% |
| 2025-06-10 | 22.35 | 22.68 | 0.35 | 1.57% | 22.02 | 22.75 | 23029 | 5165 | 2.09% |
| 2025-06-09 | 22.16 | 22.33 | 0.33 | 1.50% | 22.00 | 22.47 | 12486 | 2782 | 1.13% |
| 2025-06-06 | 22.02 | 22.00 | 0.17 | 0.78% | 21.76 | 22.06 | 9013 | 1976 | 0.82% |
| 2025-06-05 | 21.73 | 21.83 | 0.10 | 0.46% | 21.51 | 22.05 | 10340 | 2255 | 0.94% |
| 2025-06-04 | 21.61 | 21.73 | 0.00 | 0.00% | 21.61 | 22.23 | 12831 | 2814 | 1.17% |
| 2025-06-03 | 21.18 | 21.73 | 0.31 | 1.45% | 21.18 | 22.32 | 11993 | 2612 | 1.09% |
| 2025-05-30 | 21.81 | 21.42 | -0.53 | -2.41% | 21.31 | 21.90 | 9995 | 2149 | 0.91% |
| 2025-05-29 | 20.70 | 21.95 | 1.10 | 5.28% | 20.70 | 22.38 | 23738 | 5186 | 2.16% |
| 2025-05-28 | 20.94 | 20.85 | -0.09 | -0.43% | 20.73 | 21.28 | 4842 | 1014 | 0.44% |
| 2025-05-27 | 21.11 | 20.94 | -0.17 | -0.81% | 20.88 | 21.27 | 7320 | 1534 | 0.67% |
| 2025-05-26 | 21.05 | 21.11 | 0.06 | 0.29% | 21.00 | 21.36 | 6174 | 1305 | 0.56% |
| 2025-05-23 | 21.10 | 21.05 | -0.14 | -0.66% | 21.00 | 21.69 | 9476 | 2020 | 0.86% |
| 2025-05-22 | 21.51 | 21.19 | -0.22 | -1.03% | 21.15 | 21.95 | 9871 | 2118 | 0.90% |
| 2025-05-21 | 21.70 | 21.41 | -0.30 | -1.38% | 21.22 | 21.76 | 5427 | 1164 | 0.49% |
| 2025-05-20 | 21.33 | 21.71 | 0.38 | 1.78% | 21.17 | 21.76 | 7544 | 1625 | 0.69% |
| 2025-05-19 | 21.38 | 21.33 | -0.02 | -0.09% | 21.15 | 21.51 | 5869 | 1250 | 0.53% |
| 2025-05-16 | 21.14 | 21.35 | 0.14 | 0.66% | 21.13 | 21.65 | 5827 | 1249 | 0.53% |
| 2025-05-15 | 21.55 | 21.21 | -0.15 | -0.70% | 21.13 | 21.55 | 7539 | 1605 | 0.69% |
| 2025-05-14 | 21.75 | 21.36 | -0.32 | -1.48% | 21.31 | 22.00 | 7155 | 1543 | 0.65% |
| 2025-05-13 | 22.11 | 21.68 | -0.17 | -0.78% | 21.68 | 22.43 | 8780 | 1928 | 0.80% |
| 2025-05-12 | 21.77 | 21.85 | 0.40 | 1.86% | 21.64 | 21.99 | 8793 | 1921 | 0.80% |
| 2025-05-09 | 22.10 | 21.45 | -0.55 | -2.50% | 21.36 | 22.10 | 10275 | 2216 | 0.93% |
| 2025-05-08 | 21.73 | 22.00 | 0.47 | 2.18% | 21.45 | 22.02 | 10206 | 2225 | 0.93% |
| 2025-05-07 | 21.69 | 21.53 | 0.04 | 0.19% | 21.33 | 21.95 | 13813 | 2990 | 1.26% |
| 2025-05-06 | 21.13 | 21.49 | 0.94 | 4.57% | 21.02 | 21.50 | 12640 | 2696 | 1.15% |
| 2025-04-30 | 19.85 | 20.55 | 0.72 | 3.63% | 19.85 | 20.68 | 11459 | 2335 | 1.04% |
| 2025-04-29 | 19.43 | 19.83 | 0.40 | 2.06% | 19.34 | 20.14 | 7870 | 1562 | 0.72% |
| 2025-04-28 | 19.70 | 19.43 | -0.40 | -2.02% | 19.27 | 19.93 | 6899 | 1346 | 0.63% |
| 2025-04-25 | 19.82 | 19.83 | -0.17 | -0.85% | 19.80 | 20.11 | 7015 | 1398 | 0.64% |
| 2025-04-24 | 20.30 | 20.00 | -0.38 | -1.86% | 19.76 | 20.32 | 9538 | 1909 | 0.87% |