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 | 25.73 | 25.36 | -0.44 | -1.71% | 25.14 | 25.73 | 142908 | 36295 | 1.37% |
| 2025-07-31 | 25.54 | 25.80 | 0.13 | 0.51% | 25.50 | 26.24 | 154926 | 40043 | 1.48% |
| 2025-07-30 | 26.40 | 25.67 | -0.80 | -3.02% | 25.63 | 26.40 | 198313 | 51552 | 1.90% |
| 2025-07-29 | 26.71 | 26.47 | -0.34 | -1.27% | 26.30 | 26.71 | 163855 | 43259 | 1.57% |
| 2025-07-28 | 26.60 | 26.81 | 0.32 | 1.21% | 26.48 | 26.98 | 206816 | 55363 | 1.98% |
| 2025-07-25 | 26.59 | 26.49 | -0.05 | -0.19% | 26.36 | 26.65 | 141519 | 37435 | 1.35% |
| 2025-07-24 | 26.40 | 26.54 | 0.11 | 0.42% | 26.36 | 26.59 | 154040 | 40776 | 1.47% |
| 2025-07-23 | 26.69 | 26.43 | -0.35 | -1.31% | 26.26 | 26.96 | 256017 | 67990 | 2.45% |
| 2025-07-22 | 26.80 | 26.78 | -0.23 | -0.85% | 26.69 | 27.29 | 198569 | 53488 | 1.90% |
| 2025-07-21 | 26.96 | 27.01 | -0.24 | -0.88% | 26.68 | 27.06 | 243890 | 65493 | 2.33% |
| 2025-07-18 | 27.00 | 27.25 | 0.42 | 1.57% | 26.56 | 27.81 | 422538 | 114578 | 4.04% |
| 2025-07-17 | 26.11 | 26.83 | 0.62 | 2.37% | 26.03 | 26.95 | 330172 | 88173 | 3.16% |
| 2025-07-16 | 26.48 | 26.21 | -0.21 | -0.79% | 26.10 | 26.65 | 150255 | 39616 | 1.44% |
| 2025-07-15 | 26.58 | 26.42 | -0.28 | -1.05% | 26.06 | 26.67 | 183507 | 48307 | 1.76% |
| 2025-07-14 | 26.18 | 26.70 | 0.46 | 1.75% | 26.02 | 26.84 | 279235 | 74171 | 2.67% |
| 2025-07-11 | 26.15 | 26.24 | 0.13 | 0.50% | 25.82 | 26.37 | 177505 | 46386 | 1.70% |
| 2025-07-10 | 26.00 | 26.11 | 0.02 | 0.08% | 25.81 | 26.22 | 133934 | 34878 | 1.28% |
| 2025-07-09 | 26.40 | 26.09 | -0.38 | -1.44% | 26.00 | 26.60 | 212081 | 55711 | 2.03% |
| 2025-07-08 | 26.30 | 26.47 | 0.08 | 0.30% | 26.16 | 26.58 | 234246 | 61897 | 2.24% |
| 2025-07-07 | 26.00 | 26.39 | 0.32 | 1.23% | 25.80 | 26.56 | 206549 | 54353 | 1.98% |
| 2025-07-04 | 26.13 | 26.07 | -0.23 | -0.87% | 25.97 | 26.40 | 202535 | 52974 | 1.94% |
| 2025-07-03 | 25.88 | 26.30 | 0.34 | 1.31% | 25.88 | 26.48 | 256795 | 67347 | 2.46% |
| 2025-07-02 | 26.50 | 25.96 | -1.00 | -3.71% | 25.81 | 26.51 | 353153 | 92158 | 3.38% |
| 2025-07-01 | 26.74 | 26.96 | 0.10 | 0.37% | 26.62 | 27.74 | 503008 | 136758 | 4.81% |
| 2025-06-30 | 28.00 | 26.86 | -0.63 | -2.29% | 26.82 | 28.00 | 725235 | 196733 | 6.94% |
| 2025-06-27 | 24.98 | 27.49 | 2.50 | 10.00% | 24.90 | 27.49 | 619440 | 165152 | 5.93% |
| 2025-06-26 | 25.24 | 24.99 | -0.25 | -0.99% | 24.88 | 25.43 | 178934 | 44964 | 1.71% |
| 2025-06-25 | 24.81 | 25.24 | 0.50 | 2.02% | 24.69 | 25.48 | 224642 | 56259 | 2.15% |
| 2025-06-24 | 24.32 | 24.74 | 0.42 | 1.73% | 24.32 | 24.78 | 133673 | 32983 | 1.28% |
| 2025-06-23 | 23.78 | 24.32 | 0.28 | 1.16% | 23.63 | 24.34 | 108010 | 26098 | 1.03% |
| 2025-06-20 | 24.14 | 24.04 | -0.15 | -0.62% | 24.00 | 24.42 | 94105 | 22720 | 0.90% |
| 2025-06-19 | 24.70 | 24.19 | -0.58 | -2.34% | 24.14 | 24.85 | 131793 | 32231 | 1.26% |
| 2025-06-18 | 24.61 | 24.77 | 0.01 | 0.04% | 24.42 | 24.89 | 119544 | 29467 | 1.14% |
| 2025-06-17 | 25.07 | 24.76 | -0.38 | -1.51% | 24.67 | 25.18 | 136090 | 33780 | 1.30% |
| 2025-06-16 | 24.74 | 25.14 | 0.10 | 0.40% | 24.69 | 25.42 | 146053 | 36773 | 1.40% |
| 2025-06-13 | 25.10 | 25.04 | -0.05 | -0.20% | 24.68 | 25.68 | 245457 | 61409 | 2.35% |
| 2025-06-12 | 25.30 | 25.09 | -0.38 | -1.49% | 25.07 | 25.60 | 158672 | 40048 | 1.52% |
| 2025-06-11 | 25.49 | 25.47 | 0.07 | 0.28% | 25.20 | 25.75 | 131578 | 33596 | 1.26% |
| 2025-06-10 | 26.01 | 25.40 | -0.50 | -1.93% | 24.88 | 26.04 | 219141 | 55623 | 2.10% |
| 2025-06-09 | 25.74 | 25.90 | 0.00 | 0.00% | 25.70 | 26.17 | 164103 | 42562 | 1.57% |
| 2025-06-06 | 25.98 | 25.90 | -0.17 | -0.65% | 25.60 | 26.48 | 218564 | 56750 | 2.09% |
| 2025-06-05 | 25.61 | 26.07 | 0.45 | 1.76% | 25.45 | 26.19 | 256300 | 66302 | 2.45% |
| 2025-06-04 | 25.33 | 25.62 | 0.30 | 1.18% | 25.31 | 25.85 | 184844 | 47347 | 1.77% |
| 2025-06-03 | 24.78 | 25.32 | 0.34 | 1.36% | 24.65 | 25.67 | 185554 | 46996 | 1.78% |
| 2025-05-30 | 25.45 | 24.98 | -0.72 | -2.80% | 24.77 | 25.52 | 200230 | 50070 | 1.92% |
| 2025-05-29 | 25.23 | 25.70 | 0.48 | 1.90% | 25.21 | 25.94 | 221071 | 56511 | 2.12% |
| 2025-05-28 | 25.63 | 25.22 | -0.46 | -1.79% | 25.20 | 25.96 | 201049 | 51185 | 1.92% |
| 2025-05-27 | 25.93 | 25.68 | -0.51 | -1.95% | 25.50 | 26.17 | 206500 | 53116 | 1.98% |
| 2025-05-26 | 26.22 | 26.19 | 0.78 | 3.07% | 25.82 | 27.14 | 298324 | 78584 | 2.85% |
| 2025-05-23 | 26.16 | 25.41 | -0.92 | -3.49% | 25.40 | 26.48 | 297967 | 77024 | 2.85% |
| 2025-05-22 | 27.48 | 26.33 | -1.18 | -4.29% | 26.29 | 27.48 | 309588 | 83049 | 2.96% |
| 2025-05-21 | 27.15 | 27.51 | 0.37 | 1.36% | 26.90 | 27.83 | 341189 | 93638 | 3.27% |
| 2025-05-20 | 27.01 | 27.14 | -0.23 | -0.84% | 26.73 | 27.47 | 288009 | 77889 | 2.76% |
| 2025-05-19 | 27.13 | 27.37 | 0.00 | 0.00% | 26.10 | 27.98 | 426623 | 114931 | 4.08% |
| 2025-05-16 | 28.18 | 27.37 | -1.07 | -3.76% | 26.95 | 28.18 | 426185 | 117148 | 4.08% |
| 2025-05-15 | 27.68 | 28.44 | 0.49 | 1.75% | 27.54 | 28.98 | 622160 | 176997 | 5.95% |
| 2025-05-14 | 27.67 | 27.95 | 0.15 | 0.54% | 27.60 | 28.35 | 360103 | 100404 | 3.45% |
| 2025-05-13 | 29.02 | 27.80 | -1.00 | -3.47% | 27.63 | 29.11 | 491612 | 138772 | 4.70% |
| 2025-05-12 | 28.10 | 28.80 | 0.15 | 0.52% | 28.00 | 29.17 | 604038 | 172797 | 5.78% |
| 2025-05-09 | 27.40 | 28.65 | 0.93 | 3.35% | 26.90 | 29.38 | 920862 | 260308 | 8.81% |
| 2025-05-08 | 28.33 | 27.72 | -1.00 | -3.48% | 27.58 | 28.40 | 673967 | 187600 | 6.45% |
| 2025-05-07 | 28.61 | 28.90 | 0.72 | 2.56% | 27.66 | 30.60 | 1229465 | 351906 | 11.77% |
| 2025-05-06 | 25.80 | 28.18 | 2.56 | 9.99% | 25.48 | 28.18 | 645142 | 173112 | 6.17% |
| 2025-04-30 | 25.36 | 25.62 | 0.20 | 0.79% | 25.11 | 26.26 | 567883 | 145953 | 5.43% |
| 2025-04-29 | 24.48 | 25.42 | 1.09 | 4.48% | 24.13 | 25.88 | 588986 | 148156 | 5.64% |
| 2025-04-28 | 24.56 | 24.33 | -0.53 | -2.13% | 24.31 | 24.99 | 298344 | 73285 | 2.86% |
| 2025-04-25 | 24.03 | 24.86 | 0.94 | 3.93% | 23.78 | 25.68 | 630072 | 156555 | 6.03% |
| 2025-04-24 | 24.50 | 23.92 | -0.59 | -2.41% | 23.84 | 24.52 | 277206 | 66702 | 2.65% |