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 | 24.710 | 25.110 | 0.510 | 2.07% | 24.710 | 25.600 | 8522 | 2151 | 1.98% |
| 2025-07-31 | 25.450 | 24.600 | -0.900 | -3.53% | 24.600 | 25.850 | 11718 | 2974 | 2.72% |
| 2025-07-30 | 25.670 | 25.500 | -0.160 | -0.62% | 25.120 | 25.940 | 14837 | 3793 | 3.44% |
| 2025-07-29 | 26.290 | 25.660 | -0.440 | -1.69% | 25.600 | 26.540 | 13760 | 3568 | 3.19% |
| 2025-07-28 | 25.450 | 26.100 | 0.850 | 3.37% | 25.260 | 26.100 | 20171 | 5220 | 4.68% |
| 2025-07-25 | 25.500 | 25.250 | -0.210 | -0.82% | 25.170 | 25.700 | 8391 | 2131 | 1.95% |
| 2025-07-24 | 25.500 | 25.460 | 0.210 | 0.83% | 25.200 | 25.620 | 8705 | 2211 | 2.02% |
| 2025-07-23 | 25.550 | 25.250 | -0.300 | -1.17% | 25.040 | 25.680 | 8776 | 2227 | 2.04% |
| 2025-07-22 | 25.150 | 25.550 | 0.500 | 2.00% | 24.920 | 25.580 | 13373 | 3375 | 3.10% |
| 2025-07-21 | 24.860 | 25.050 | 0.350 | 1.42% | 24.610 | 25.050 | 9406 | 2340 | 2.18% |
| 2025-07-18 | 25.180 | 24.700 | -0.480 | -1.91% | 24.630 | 25.200 | 10237 | 2540 | 2.38% |
| 2025-07-17 | 25.080 | 25.180 | 0.180 | 0.72% | 24.960 | 25.410 | 7339 | 1849 | 1.70% |
| 2025-07-16 | 25.290 | 25.000 | 0.010 | 0.04% | 24.900 | 25.290 | 5881 | 1473 | 1.36% |
| 2025-07-15 | 25.490 | 24.990 | -0.430 | -1.69% | 24.810 | 25.600 | 9447 | 2372 | 2.19% |
| 2025-07-14 | 24.990 | 25.420 | 0.590 | 2.38% | 24.870 | 25.480 | 11357 | 2865 | 2.63% |
| 2025-07-11 | 24.800 | 24.830 | 0.220 | 0.89% | 24.570 | 25.180 | 8422 | 2098 | 1.95% |
| 2025-07-10 | 24.700 | 24.610 | 0.090 | 0.37% | 24.290 | 24.750 | 6768 | 1657 | 1.57% |
| 2025-07-09 | 24.880 | 24.520 | -0.410 | -1.64% | 24.300 | 25.110 | 6094 | 1508 | 1.41% |
| 2025-07-08 | 24.710 | 24.930 | 0.180 | 0.73% | 24.710 | 25.050 | 7298 | 1818 | 1.69% |
| 2025-07-07 | 24.810 | 24.750 | 0.070 | 0.28% | 24.500 | 24.910 | 4979 | 1230 | 1.16% |
| 2025-07-04 | 25.400 | 24.680 | -0.570 | -2.26% | 24.600 | 25.400 | 12407 | 3087 | 2.88% |
| 2025-07-03 | 25.500 | 25.250 | -0.250 | -0.98% | 25.090 | 25.590 | 11748 | 2967 | 2.73% |
| 2025-07-02 | 25.420 | 25.500 | 0.090 | 0.35% | 25.260 | 25.590 | 12859 | 3268 | 2.98% |
| 2025-07-01 | 26.170 | 25.410 | -0.580 | -2.23% | 25.300 | 26.280 | 22777 | 5869 | 5.28% |
| 2025-06-30 | 26.030 | 25.990 | -1.010 | -3.74% | 25.600 | 26.480 | 41991 | 10886 | 9.74% |
| 2025-06-27 | 30.000 | 27.000 | 0.320 | 1.20% | 26.670 | 31.990 | 77985 | 22437 | 25.46% |
| 2025-06-26 | 25.490 | 26.680 | 1.190 | 4.67% | 25.030 | 26.990 | 38595 | 10063 | 12.60% |
| 2025-06-25 | 25.200 | 25.490 | 0.490 | 1.96% | 24.790 | 25.610 | 18114 | 4576 | 5.91% |
| 2025-06-24 | 23.750 | 25.000 | 1.360 | 5.75% | 23.750 | 25.230 | 22064 | 5464 | 7.20% |
| 2025-06-23 | 23.250 | 23.640 | 0.340 | 1.46% | 23.030 | 23.740 | 8694 | 2033 | 2.84% |
| 2025-06-20 | 23.860 | 23.300 | -0.560 | -2.35% | 23.300 | 24.190 | 7326 | 1733 | 2.39% |
| 2025-06-19 | 24.420 | 23.860 | -0.650 | -2.65% | 23.800 | 24.850 | 10844 | 2640 | 3.54% |
| 2025-06-18 | 24.300 | 24.510 | 0.030 | 0.12% | 24.010 | 24.850 | 8639 | 2102 | 2.82% |
| 2025-06-17 | 24.700 | 24.480 | -0.100 | -0.41% | 24.280 | 24.820 | 8412 | 2054 | 2.75% |
| 2025-06-16 | 24.530 | 24.580 | -0.020 | -0.08% | 24.390 | 24.800 | 10841 | 2663 | 3.54% |
| 2025-06-13 | 25.780 | 24.600 | -1.440 | -5.53% | 24.600 | 25.960 | 21063 | 5303 | 6.88% |
| 2025-06-12 | 25.700 | 26.040 | -0.090 | -0.34% | 25.000 | 26.810 | 34970 | 8983 | 11.42% |
| 2025-06-11 | 26.310 | 26.130 | 1.050 | 4.19% | 25.740 | 26.920 | 43938 | 11574 | 14.35% |
| 2025-06-10 | 25.050 | 25.080 | 0.080 | 0.32% | 24.310 | 25.080 | 13339 | 3299 | 4.36% |
| 2025-06-09 | 24.950 | 25.000 | 0.100 | 0.40% | 24.480 | 25.250 | 11763 | 2918 | 3.84% |
| 2025-06-06 | 25.260 | 24.900 | -0.360 | -1.43% | 24.740 | 25.510 | 10540 | 2641 | 3.44% |
| 2025-06-05 | 24.790 | 25.260 | 0.610 | 2.47% | 24.650 | 25.420 | 16786 | 4218 | 5.48% |
| 2025-06-04 | 25.000 | 24.650 | 0.030 | 0.12% | 24.510 | 25.340 | 7895 | 1961 | 2.58% |
| 2025-06-03 | 23.750 | 24.620 | 0.730 | 3.06% | 23.720 | 24.790 | 10361 | 2521 | 3.38% |
| 2025-05-30 | 24.530 | 23.890 | -0.640 | -2.61% | 23.800 | 24.610 | 8480 | 2049 | 2.77% |
| 2025-05-29 | 23.700 | 24.530 | 0.650 | 2.72% | 23.700 | 24.670 | 9089 | 2206 | 2.97% |
| 2025-05-28 | 25.300 | 24.280 | -0.800 | -3.19% | 24.160 | 25.340 | 13470 | 3315 | 4.40% |
| 2025-05-27 | 25.590 | 25.080 | -0.550 | -2.15% | 24.890 | 25.780 | 11639 | 2935 | 3.80% |
| 2025-05-26 | 25.390 | 25.630 | 0.220 | 0.87% | 24.700 | 25.630 | 19525 | 4899 | 6.38% |
| 2025-05-23 | 25.300 | 25.410 | -0.280 | -1.09% | 25.300 | 26.720 | 26033 | 6750 | 8.50% |
| 2025-05-22 | 27.990 | 25.690 | -2.660 | -9.38% | 25.320 | 28.990 | 45452 | 12067 | 14.84% |
| 2025-05-21 | 26.610 | 28.350 | 1.870 | 7.06% | 26.180 | 28.380 | 57526 | 15766 | 18.78% |
| 2025-05-20 | 25.600 | 26.480 | 0.880 | 3.44% | 25.200 | 26.520 | 22107 | 5747 | 7.22% |
| 2025-05-19 | 26.100 | 25.600 | -0.150 | -0.58% | 25.020 | 26.140 | 16456 | 4186 | 5.37% |
| 2025-05-16 | 24.960 | 25.750 | 0.770 | 3.08% | 24.660 | 25.760 | 18187 | 4636 | 5.94% |
| 2025-05-15 | 25.450 | 24.980 | -0.020 | -0.08% | 24.900 | 25.490 | 12321 | 3099 | 4.02% |
| 2025-05-14 | 24.900 | 25.000 | 0.200 | 0.81% | 24.190 | 25.100 | 9571 | 2355 | 3.13% |
| 2025-05-13 | 24.950 | 24.800 | -0.010 | -0.04% | 24.700 | 25.880 | 15115 | 3811 | 4.94% |
| 2025-05-12 | 24.530 | 24.810 | 0.510 | 2.10% | 24.320 | 24.830 | 10469 | 2577 | 3.42% |
| 2025-05-09 | 25.090 | 24.300 | -0.450 | -1.82% | 24.050 | 25.090 | 9273 | 2264 | 3.03% |
| 2025-05-08 | 24.610 | 24.750 | 0.020 | 0.08% | 24.610 | 25.270 | 14090 | 3511 | 4.60% |
| 2025-05-07 | 25.240 | 24.730 | -0.150 | -0.60% | 24.610 | 25.980 | 16698 | 4238 | 5.45% |
| 2025-05-06 | 24.720 | 24.880 | 0.870 | 3.62% | 24.230 | 24.980 | 12005 | 2969 | 3.92% |
| 2025-04-30 | 23.300 | 24.010 | 0.960 | 4.16% | 23.130 | 24.170 | 12468 | 2967 | 4.07% |
| 2025-04-29 | 22.560 | 23.050 | -0.850 | -3.56% | 22.270 | 23.980 | 16300 | 3723 | 5.32% |
| 2025-04-28 | 24.210 | 23.900 | -0.330 | -1.36% | 23.470 | 24.600 | 9950 | 2395 | 3.25% |
| 2025-04-25 | 24.600 | 24.230 | -0.470 | -1.90% | 24.140 | 24.970 | 11097 | 2731 | 3.62% |
| 2025-04-24 | 25.730 | 24.700 | -0.800 | -3.14% | 24.060 | 25.730 | 18625 | 4613 | 6.08% |