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 | 24.600 | 24.660 | 0.060 | 0.24% | 24.460 | 24.930 | 12002 | 2959 | 2.70% |
| 2025-07-31 | 24.860 | 24.600 | -0.200 | -0.81% | 24.520 | 25.380 | 14964 | 3739 | 3.36% |
| 2025-07-30 | 25.670 | 24.800 | -0.870 | -3.39% | 24.630 | 25.840 | 24100 | 6046 | 5.41% |
| 2025-07-29 | 25.800 | 25.670 | -0.220 | -0.85% | 25.460 | 26.490 | 22535 | 5830 | 5.06% |
| 2025-07-28 | 25.280 | 25.890 | 0.640 | 2.53% | 25.060 | 26.210 | 30637 | 7897 | 6.88% |
| 2025-07-25 | 25.530 | 25.250 | -0.180 | -0.71% | 25.100 | 25.750 | 15190 | 3843 | 3.41% |
| 2025-07-24 | 25.250 | 25.430 | 0.130 | 0.51% | 25.250 | 25.770 | 13798 | 3515 | 3.10% |
| 2025-07-23 | 25.550 | 25.300 | -0.210 | -0.82% | 25.200 | 25.660 | 14350 | 3641 | 3.22% |
| 2025-07-22 | 26.050 | 25.510 | -0.570 | -2.19% | 25.440 | 26.050 | 30118 | 7707 | 6.77% |
| 2025-07-21 | 25.990 | 26.080 | 0.170 | 0.66% | 25.700 | 26.280 | 24340 | 6334 | 5.47% |
| 2025-07-18 | 25.610 | 25.910 | 0.150 | 0.58% | 25.400 | 26.300 | 27480 | 7121 | 6.17% |
| 2025-07-17 | 25.360 | 25.760 | 0.440 | 1.74% | 25.200 | 26.100 | 25286 | 6512 | 5.68% |
| 2025-07-16 | 25.780 | 25.320 | -0.480 | -1.86% | 25.230 | 25.960 | 25120 | 6402 | 5.64% |
| 2025-07-15 | 26.400 | 25.800 | -0.500 | -1.90% | 25.510 | 26.830 | 27461 | 7196 | 6.17% |
| 2025-07-14 | 26.600 | 26.300 | -0.300 | -1.13% | 26.100 | 26.670 | 18017 | 4760 | 4.05% |
| 2025-07-11 | 26.200 | 26.600 | -0.050 | -0.19% | 25.940 | 26.800 | 25983 | 6843 | 5.84% |
| 2025-07-10 | 26.740 | 26.650 | 0.050 | 0.19% | 26.010 | 26.930 | 24726 | 6517 | 5.55% |
| 2025-07-09 | 27.180 | 26.600 | -1.100 | -3.97% | 26.400 | 27.670 | 45182 | 12172 | 10.15% |
| 2025-07-08 | 26.040 | 27.700 | 1.810 | 6.99% | 25.840 | 29.280 | 75248 | 20893 | 16.90% |
| 2025-07-07 | 26.200 | 25.890 | -0.280 | -1.07% | 25.780 | 26.550 | 20662 | 5390 | 4.64% |
| 2025-07-04 | 27.800 | 26.170 | -1.680 | -6.03% | 26.120 | 28.080 | 42445 | 11369 | 9.54% |
| 2025-07-03 | 26.980 | 27.850 | 0.880 | 3.26% | 26.910 | 27.850 | 41767 | 11486 | 9.38% |
| 2025-07-02 | 27.560 | 26.970 | -1.010 | -3.61% | 26.610 | 27.780 | 34150 | 9226 | 7.67% |
| 2025-07-01 | 28.440 | 27.980 | -0.720 | -2.51% | 27.170 | 29.160 | 46802 | 13073 | 10.51% |
| 2025-06-30 | 29.200 | 28.700 | -0.540 | -1.85% | 28.130 | 29.660 | 60716 | 17448 | 13.64% |
| 2025-06-27 | 26.680 | 29.240 | 2.710 | 10.21% | 26.330 | 30.960 | 95916 | 27477 | 21.55% |
| 2025-06-26 | 26.800 | 26.530 | -0.620 | -2.28% | 26.530 | 27.870 | 37628 | 10207 | 8.45% |
| 2025-06-25 | 27.550 | 27.150 | -0.200 | -0.73% | 26.280 | 27.990 | 47572 | 12782 | 10.69% |
| 2025-06-24 | 25.820 | 27.350 | 1.370 | 5.27% | 25.770 | 27.630 | 48667 | 13138 | 10.93% |
| 2025-06-23 | 24.160 | 25.980 | 1.360 | 5.52% | 23.800 | 26.090 | 32456 | 8152 | 7.29% |
| 2025-06-20 | 25.290 | 24.620 | -1.060 | -4.13% | 24.550 | 26.420 | 39406 | 10013 | 8.85% |
| 2025-06-19 | 26.580 | 25.680 | -1.110 | -4.14% | 25.680 | 28.000 | 62603 | 16719 | 14.06% |
| 2025-06-18 | 24.960 | 26.790 | 1.410 | 5.56% | 24.910 | 27.580 | 72789 | 19331 | 16.35% |
| 2025-06-17 | 24.470 | 25.380 | 0.920 | 3.76% | 24.130 | 25.540 | 34530 | 8688 | 7.76% |
| 2025-06-16 | 23.950 | 24.460 | 0.340 | 1.41% | 23.880 | 24.540 | 15547 | 3782 | 3.49% |
| 2025-06-13 | 24.600 | 24.120 | -0.960 | -3.83% | 23.880 | 24.950 | 24268 | 5894 | 5.45% |
| 2025-06-12 | 24.790 | 25.080 | 0.560 | 2.28% | 24.620 | 25.450 | 29358 | 7368 | 6.60% |
| 2025-06-11 | 24.040 | 24.520 | 0.520 | 2.17% | 23.850 | 24.830 | 16345 | 4011 | 3.67% |
| 2025-06-10 | 24.990 | 24.000 | -0.980 | -3.92% | 23.680 | 25.140 | 23741 | 5804 | 5.33% |
| 2025-06-09 | 24.970 | 24.980 | -0.010 | -0.04% | 24.600 | 25.160 | 19216 | 4784 | 4.32% |
| 2025-06-06 | 25.000 | 24.990 | -0.370 | -1.46% | 24.500 | 25.240 | 27988 | 6949 | 6.29% |
| 2025-06-05 | 24.180 | 25.360 | 1.070 | 4.41% | 24.060 | 25.570 | 44442 | 11146 | 9.98% |
| 2025-06-04 | 24.070 | 24.290 | 0.480 | 2.02% | 23.680 | 24.680 | 24333 | 5916 | 5.47% |
| 2025-06-03 | 23.210 | 23.810 | 0.390 | 1.67% | 23.070 | 23.920 | 11244 | 2654 | 2.53% |
| 2025-05-30 | 24.230 | 23.420 | -1.070 | -4.37% | 23.330 | 24.260 | 21320 | 5043 | 4.79% |
| 2025-05-29 | 24.030 | 24.490 | 0.470 | 1.96% | 23.480 | 24.500 | 31173 | 7512 | 7.00% |
| 2025-05-28 | 24.100 | 24.520 | 0.510 | 2.12% | 23.950 | 24.770 | 27907 | 6791 | 6.27% |
| 2025-05-27 | 23.960 | 24.010 | -0.050 | -0.21% | 23.560 | 24.250 | 12488 | 2988 | 2.81% |
| 2025-05-26 | 23.240 | 24.060 | 0.710 | 3.04% | 22.930 | 24.160 | 15814 | 3726 | 3.55% |
| 2025-05-23 | 23.210 | 23.350 | 0.130 | 0.56% | 23.180 | 24.260 | 21889 | 5200 | 4.92% |
| 2025-05-22 | 24.020 | 23.220 | -1.030 | -4.25% | 23.100 | 24.540 | 21782 | 5149 | 4.89% |
| 2025-05-21 | 24.870 | 24.250 | -0.250 | -1.02% | 24.130 | 24.870 | 23686 | 5779 | 5.32% |
| 2025-05-20 | 23.680 | 24.500 | 0.750 | 3.16% | 23.580 | 24.540 | 28869 | 6976 | 6.49% |
| 2025-05-19 | 23.700 | 23.750 | 0.060 | 0.25% | 23.120 | 23.750 | 19428 | 4552 | 4.36% |
| 2025-05-16 | 23.600 | 23.690 | 0.190 | 0.81% | 23.430 | 24.080 | 27943 | 6643 | 6.28% |
| 2025-05-15 | 23.650 | 23.500 | 0.000 | 0.00% | 23.210 | 23.950 | 24314 | 5724 | 5.46% |
| 2025-05-14 | 23.330 | 23.500 | 0.040 | 0.17% | 22.870 | 23.750 | 17856 | 4168 | 4.01% |
| 2025-05-13 | 24.800 | 23.460 | -0.520 | -2.17% | 23.380 | 24.990 | 30065 | 7276 | 6.75% |
| 2025-05-12 | 23.800 | 23.980 | 0.970 | 4.22% | 23.200 | 23.990 | 32540 | 7700 | 7.31% |
| 2025-05-09 | 23.290 | 23.010 | -0.470 | -2.00% | 22.910 | 23.500 | 17840 | 4126 | 4.01% |
| 2025-05-08 | 23.160 | 23.480 | 0.270 | 1.16% | 22.850 | 23.490 | 21634 | 5045 | 4.86% |
| 2025-05-07 | 24.300 | 23.210 | -0.500 | -2.11% | 22.830 | 24.360 | 29597 | 6942 | 6.65% |
| 2025-05-06 | 23.110 | 23.710 | 0.600 | 2.60% | 23.030 | 23.790 | 30445 | 7134 | 6.84% |
| 2025-04-30 | 22.880 | 23.110 | 0.690 | 3.08% | 22.380 | 23.120 | 18732 | 4284 | 4.21% |
| 2025-04-29 | 21.180 | 22.420 | 1.720 | 8.31% | 20.800 | 22.520 | 24952 | 5492 | 5.61% |
| 2025-04-28 | 21.520 | 20.700 | -0.940 | -4.34% | 20.690 | 21.680 | 9299 | 1957 | 2.09% |
| 2025-04-25 | 21.400 | 21.640 | 0.360 | 1.69% | 21.150 | 21.980 | 11928 | 2586 | 2.68% |
| 2025-04-24 | 22.200 | 21.280 | -0.900 | -4.06% | 20.830 | 22.480 | 19898 | 4292 | 4.47% |