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 | 25.350 | 25.480 | 0.160 | 0.63% | 25.210 | 25.550 | 7545 | 1915 | 0.93% |
| 2025-07-31 | 25.520 | 25.320 | -0.270 | -1.06% | 25.210 | 25.700 | 11760 | 2989 | 1.45% |
| 2025-07-30 | 25.880 | 25.590 | -0.270 | -1.04% | 25.400 | 25.920 | 14956 | 3834 | 1.85% |
| 2025-07-29 | 26.030 | 25.860 | -0.070 | -0.27% | 25.670 | 26.120 | 12619 | 3260 | 1.56% |
| 2025-07-28 | 26.000 | 25.930 | -0.130 | -0.50% | 25.810 | 26.340 | 15182 | 3955 | 1.87% |
| 2025-07-25 | 26.400 | 26.060 | -0.410 | -1.55% | 25.910 | 26.610 | 21538 | 5645 | 2.66% |
| 2025-07-24 | 25.560 | 26.470 | 0.910 | 3.56% | 25.460 | 26.700 | 41910 | 10988 | 5.17% |
| 2025-07-23 | 26.000 | 25.560 | -0.440 | -1.69% | 25.380 | 26.000 | 18790 | 4833 | 2.32% |
| 2025-07-22 | 25.720 | 26.000 | 0.200 | 0.78% | 25.650 | 26.070 | 20306 | 5262 | 2.51% |
| 2025-07-21 | 25.480 | 25.800 | 0.260 | 1.02% | 25.300 | 25.900 | 17925 | 4587 | 2.21% |
| 2025-07-18 | 25.430 | 25.540 | 0.090 | 0.35% | 25.400 | 25.960 | 17766 | 4563 | 2.19% |
| 2025-07-17 | 25.430 | 25.450 | 0.080 | 0.32% | 25.170 | 25.640 | 13226 | 3360 | 1.63% |
| 2025-07-16 | 25.710 | 25.370 | -0.260 | -1.01% | 25.270 | 25.710 | 14885 | 3785 | 1.84% |
| 2025-07-15 | 25.910 | 25.630 | -0.420 | -1.61% | 25.300 | 26.280 | 20384 | 5240 | 2.52% |
| 2025-07-14 | 25.650 | 26.050 | 0.610 | 2.40% | 25.550 | 26.490 | 30244 | 7901 | 3.73% |
| 2025-07-11 | 25.400 | 25.440 | 0.140 | 0.55% | 25.320 | 25.640 | 10449 | 2659 | 1.29% |
| 2025-07-10 | 25.350 | 25.300 | 0.100 | 0.40% | 25.010 | 25.490 | 12581 | 3175 | 1.55% |
| 2025-07-09 | 25.550 | 25.200 | -0.280 | -1.10% | 25.150 | 25.690 | 10328 | 2619 | 1.27% |
| 2025-07-08 | 25.200 | 25.480 | 0.200 | 0.79% | 25.140 | 25.550 | 8862 | 2254 | 1.09% |
| 2025-07-07 | 25.300 | 25.280 | -0.080 | -0.32% | 25.100 | 25.530 | 10398 | 2632 | 1.28% |
| 2025-07-04 | 25.950 | 25.360 | -0.670 | -2.57% | 25.320 | 26.060 | 17337 | 4441 | 2.14% |
| 2025-07-03 | 25.940 | 26.030 | 0.250 | 0.97% | 25.690 | 26.290 | 17834 | 4646 | 2.20% |
| 2025-07-02 | 25.880 | 25.780 | -0.100 | -0.39% | 25.630 | 26.080 | 12731 | 3287 | 1.57% |
| 2025-07-01 | 26.360 | 25.880 | -0.410 | -1.56% | 25.650 | 26.380 | 22720 | 5884 | 2.80% |
| 2025-06-30 | 27.010 | 26.290 | -0.450 | -1.68% | 26.210 | 27.180 | 29394 | 7753 | 3.63% |
| 2025-06-27 | 26.050 | 26.740 | 0.790 | 3.04% | 26.050 | 26.770 | 41314 | 10934 | 5.10% |
| 2025-06-26 | 25.970 | 25.950 | -0.020 | -0.08% | 25.880 | 26.560 | 29399 | 7728 | 3.63% |
| 2025-06-25 | 26.030 | 25.970 | 0.050 | 0.19% | 25.700 | 26.270 | 28207 | 7336 | 3.48% |
| 2025-06-24 | 25.050 | 25.920 | 1.010 | 4.05% | 24.950 | 26.100 | 32199 | 8262 | 3.97% |
| 2025-06-23 | 24.450 | 24.910 | 0.400 | 1.63% | 24.110 | 25.050 | 12757 | 3155 | 1.57% |
| 2025-06-20 | 24.610 | 24.510 | -0.150 | -0.61% | 24.510 | 25.120 | 12186 | 3019 | 1.50% |
| 2025-06-19 | 25.400 | 24.660 | -0.440 | -1.75% | 24.550 | 25.650 | 18302 | 4610 | 2.26% |
| 2025-06-18 | 25.400 | 25.100 | -0.300 | -1.18% | 24.670 | 25.640 | 13389 | 3345 | 1.65% |
| 2025-06-17 | 25.180 | 25.400 | 0.150 | 0.59% | 25.180 | 25.850 | 14310 | 3650 | 1.77% |
| 2025-06-16 | 25.100 | 25.250 | -0.060 | -0.24% | 25.100 | 25.390 | 12501 | 3154 | 1.54% |
| 2025-06-13 | 25.960 | 25.310 | -0.780 | -2.99% | 25.310 | 26.170 | 19145 | 4900 | 2.36% |
| 2025-06-12 | 26.180 | 26.090 | -0.010 | -0.04% | 25.660 | 26.380 | 22709 | 5897 | 2.80% |
| 2025-06-11 | 25.880 | 26.100 | 0.000 | 0.00% | 25.880 | 26.660 | 17605 | 4623 | 2.17% |
| 2025-06-10 | 26.220 | 26.100 | -0.010 | -0.04% | 25.800 | 26.800 | 34223 | 9032 | 4.22% |
| 2025-06-09 | 26.050 | 26.110 | 0.250 | 0.97% | 25.860 | 26.480 | 13939 | 3647 | 1.72% |
| 2025-06-06 | 26.060 | 25.860 | 0.000 | 0.00% | 25.710 | 26.200 | 13066 | 3388 | 1.61% |
| 2025-06-05 | 25.850 | 25.860 | -0.090 | -0.35% | 25.750 | 26.060 | 11204 | 2898 | 1.38% |
| 2025-06-04 | 25.410 | 25.950 | 0.480 | 1.88% | 25.410 | 26.110 | 16966 | 4392 | 2.09% |
| 2025-06-03 | 25.510 | 25.470 | 0.030 | 0.12% | 25.030 | 25.590 | 9811 | 2483 | 1.21% |
| 2025-05-30 | 25.630 | 25.440 | -0.210 | -0.82% | 25.340 | 25.860 | 8766 | 2244 | 1.08% |
| 2025-05-29 | 25.310 | 25.950 | 0.520 | 2.04% | 25.310 | 25.980 | 12699 | 3279 | 1.57% |
| 2025-05-28 | 25.840 | 25.430 | -0.390 | -1.51% | 25.250 | 25.980 | 14646 | 3743 | 1.81% |
| 2025-05-27 | 25.670 | 25.820 | 0.040 | 0.16% | 25.600 | 26.150 | 13679 | 3536 | 1.69% |
| 2025-05-26 | 25.410 | 25.780 | 0.390 | 1.54% | 25.280 | 25.800 | 10750 | 2742 | 1.33% |
| 2025-05-23 | 25.880 | 25.390 | -0.520 | -2.01% | 25.280 | 26.260 | 21426 | 5523 | 2.64% |
| 2025-05-22 | 27.200 | 25.910 | -1.630 | -5.92% | 25.840 | 27.200 | 49479 | 13040 | 6.11% |
| 2025-05-21 | 27.050 | 27.540 | 0.380 | 1.40% | 27.020 | 28.490 | 65950 | 18403 | 8.14% |
| 2025-05-20 | 26.600 | 27.160 | 0.470 | 1.76% | 26.590 | 27.180 | 28764 | 7769 | 3.55% |
| 2025-05-19 | 26.430 | 26.690 | 0.280 | 1.06% | 25.940 | 26.700 | 18658 | 4922 | 2.30% |
| 2025-05-16 | 26.310 | 26.410 | -0.050 | -0.19% | 26.300 | 26.750 | 18534 | 4906 | 2.29% |
| 2025-05-15 | 26.450 | 26.460 | -0.030 | -0.11% | 26.110 | 26.670 | 25295 | 6679 | 3.12% |
| 2025-05-14 | 26.870 | 26.490 | -0.210 | -0.79% | 26.130 | 26.870 | 22683 | 5973 | 2.80% |
| 2025-05-13 | 27.560 | 26.700 | -0.440 | -1.62% | 26.680 | 27.690 | 29470 | 7985 | 3.64% |
| 2025-05-12 | 27.150 | 27.140 | 0.340 | 1.27% | 26.720 | 27.560 | 34581 | 9362 | 4.27% |
| 2025-05-09 | 26.950 | 26.800 | -0.100 | -0.37% | 26.200 | 26.950 | 22673 | 6029 | 2.80% |
| 2025-05-08 | 26.430 | 26.900 | 0.440 | 1.66% | 26.210 | 26.940 | 25664 | 6853 | 3.17% |
| 2025-05-07 | 27.250 | 26.460 | -0.380 | -1.42% | 26.150 | 27.580 | 31403 | 8409 | 3.88% |
| 2025-05-06 | 26.210 | 26.840 | 0.690 | 2.64% | 26.210 | 26.950 | 28155 | 7515 | 3.47% |
| 2025-04-30 | 25.990 | 26.150 | 0.430 | 1.67% | 25.730 | 26.620 | 22260 | 5851 | 2.75% |
| 2025-04-29 | 25.000 | 25.720 | -0.180 | -0.69% | 24.500 | 26.340 | 34696 | 8853 | 4.28% |
| 2025-04-28 | 27.000 | 25.900 | -1.400 | -5.13% | 25.800 | 27.330 | 32732 | 8647 | 4.04% |
| 2025-04-25 | 27.200 | 27.300 | 0.470 | 1.75% | 26.590 | 27.470 | 32220 | 8698 | 3.98% |
| 2025-04-24 | 28.520 | 26.830 | -1.390 | -4.93% | 26.660 | 28.710 | 49968 | 13639 | 6.17% |