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 | 26.35 | 26.78 | 0.63 | 2.41% | 26.15 | 26.78 | 13052 | 3474 | 5.95% |
| 2025-07-31 | 26.60 | 26.15 | -0.52 | -1.95% | 26.10 | 26.80 | 12438 | 3285 | 5.67% |
| 2025-07-30 | 26.51 | 26.67 | -0.03 | -0.11% | 26.30 | 26.83 | 11280 | 2997 | 5.14% |
| 2025-07-29 | 26.75 | 26.70 | 0.04 | 0.15% | 26.32 | 27.05 | 13596 | 3608 | 6.20% |
| 2025-07-28 | 26.38 | 26.66 | 0.33 | 1.25% | 26.36 | 26.89 | 17975 | 4794 | 8.20% |
| 2025-07-25 | 26.26 | 26.33 | 0.17 | 0.65% | 25.96 | 26.49 | 13083 | 3439 | 5.97% |
| 2025-07-24 | 26.15 | 26.16 | 0.28 | 1.08% | 25.93 | 26.29 | 13097 | 3425 | 5.97% |
| 2025-07-23 | 26.14 | 25.88 | -0.25 | -0.96% | 25.78 | 26.30 | 10533 | 2741 | 4.80% |
| 2025-07-22 | 26.19 | 26.13 | -0.02 | -0.08% | 25.90 | 26.31 | 9668 | 2519 | 4.41% |
| 2025-07-21 | 26.08 | 26.15 | 0.30 | 1.16% | 25.89 | 26.47 | 15724 | 4110 | 7.17% |
| 2025-07-18 | 25.81 | 25.85 | 0.07 | 0.27% | 25.57 | 25.90 | 7076 | 1820 | 3.23% |
| 2025-07-17 | 26.16 | 25.78 | -0.23 | -0.88% | 25.78 | 26.16 | 9648 | 2500 | 4.40% |
| 2025-07-16 | 26.29 | 26.01 | 0.18 | 0.70% | 25.73 | 26.47 | 10535 | 2736 | 4.80% |
| 2025-07-15 | 26.10 | 25.83 | -0.42 | -1.60% | 25.55 | 26.78 | 16389 | 4248 | 7.47% |
| 2025-07-14 | 25.81 | 26.25 | 0.45 | 1.74% | 25.70 | 26.26 | 13631 | 3549 | 6.22% |
| 2025-07-11 | 25.91 | 25.80 | -0.10 | -0.39% | 25.55 | 26.03 | 10604 | 2730 | 4.84% |
| 2025-07-10 | 26.03 | 25.90 | -0.18 | -0.69% | 25.69 | 26.08 | 11473 | 2964 | 5.23% |
| 2025-07-09 | 26.13 | 26.08 | -0.05 | -0.19% | 25.50 | 26.25 | 11323 | 2945 | 5.16% |
| 2025-07-08 | 25.98 | 26.13 | 0.31 | 1.20% | 25.67 | 26.17 | 17507 | 4546 | 7.98% |
| 2025-07-07 | 25.22 | 25.82 | 0.16 | 0.62% | 25.22 | 26.00 | 26488 | 6811 | 12.08% |
| 2025-07-04 | 25.66 | 25.66 | 0.00 | 0.00% | 25.48 | 27.77 | 29811 | 7793 | 13.59% |
| 2025-07-03 | 25.59 | 25.66 | 0.07 | 0.27% | 25.50 | 25.74 | 9439 | 2420 | 4.30% |
| 2025-07-02 | 26.10 | 25.59 | -0.57 | -2.18% | 25.40 | 26.11 | 17600 | 4509 | 8.03% |
| 2025-07-01 | 25.72 | 26.16 | 0.62 | 2.43% | 25.54 | 26.19 | 35227 | 9177 | 16.06% |
| 2025-06-30 | 25.60 | 25.54 | -0.06 | -0.23% | 25.30 | 25.74 | 15167 | 3881 | 6.92% |
| 2025-06-27 | 25.47 | 25.60 | 0.34 | 1.35% | 25.10 | 25.98 | 18177 | 4628 | 8.29% |
| 2025-06-26 | 25.51 | 25.26 | -0.37 | -1.44% | 25.16 | 25.74 | 14584 | 3702 | 6.65% |
| 2025-06-25 | 25.59 | 25.63 | 0.14 | 0.55% | 25.32 | 25.78 | 17169 | 4386 | 7.83% |
| 2025-06-24 | 24.79 | 25.49 | 0.74 | 2.99% | 24.70 | 25.83 | 27376 | 6942 | 12.48% |
| 2025-06-23 | 24.15 | 24.75 | 0.34 | 1.39% | 23.94 | 24.96 | 12916 | 3176 | 5.89% |
| 2025-06-20 | 24.59 | 24.41 | -0.04 | -0.16% | 24.31 | 24.79 | 12855 | 3155 | 5.86% |
| 2025-06-19 | 25.37 | 24.45 | -1.07 | -4.19% | 24.35 | 25.37 | 23122 | 5737 | 10.54% |
| 2025-06-18 | 26.18 | 25.52 | -0.64 | -2.45% | 25.34 | 26.40 | 24201 | 6224 | 11.04% |
| 2025-06-17 | 26.05 | 26.16 | -0.23 | -0.87% | 25.79 | 26.67 | 31735 | 8328 | 14.47% |
| 2025-06-16 | 25.95 | 26.39 | 0.49 | 1.89% | 24.41 | 26.57 | 52314 | 13522 | 23.86% |
| 2025-06-13 | 25.47 | 25.90 | 0.43 | 1.69% | 24.50 | 28.02 | 63319 | 16401 | 28.87% |
| 2025-06-12 | 24.53 | 25.47 | 0.94 | 3.83% | 24.46 | 25.47 | 15750 | 3919 | 7.18% |
| 2025-06-11 | 24.69 | 24.53 | -0.05 | -0.20% | 24.37 | 24.94 | 8395 | 2072 | 3.83% |
| 2025-06-10 | 24.94 | 24.58 | -0.36 | -1.44% | 24.15 | 25.12 | 12374 | 3058 | 5.64% |
| 2025-06-09 | 24.75 | 24.94 | 0.19 | 0.77% | 24.60 | 25.07 | 13446 | 3350 | 6.13% |
| 2025-06-06 | 24.44 | 24.75 | 0.23 | 0.94% | 24.18 | 24.82 | 8270 | 2033 | 3.77% |
| 2025-06-05 | 24.46 | 24.52 | 0.12 | 0.49% | 24.18 | 24.71 | 8302 | 2030 | 3.79% |
| 2025-06-04 | 24.18 | 24.40 | 0.22 | 0.91% | 24.13 | 24.50 | 7898 | 1923 | 3.60% |
| 2025-06-03 | 23.87 | 24.18 | -0.01 | -0.04% | 23.73 | 24.25 | 9663 | 2325 | 4.41% |
| 2025-05-30 | 24.52 | 24.19 | -0.22 | -0.90% | 23.88 | 24.70 | 10821 | 2616 | 4.93% |
| 2025-05-29 | 23.55 | 24.41 | 0.93 | 3.96% | 23.40 | 24.58 | 20452 | 4946 | 9.33% |
| 2025-05-28 | 23.60 | 23.48 | -0.14 | -0.59% | 23.35 | 23.86 | 8837 | 2080 | 4.03% |
| 2025-05-27 | 23.70 | 23.62 | 0.07 | 0.30% | 23.25 | 23.79 | 8633 | 2033 | 3.94% |
| 2025-05-26 | 23.34 | 23.55 | 0.21 | 0.90% | 23.24 | 24.19 | 10175 | 2403 | 4.64% |
| 2025-05-23 | 23.62 | 23.50 | -0.11 | -0.47% | 23.32 | 24.55 | 15944 | 3798 | 7.27% |
| 2025-05-22 | 24.00 | 23.61 | -0.28 | -1.17% | 23.43 | 24.28 | 15783 | 3759 | 7.20% |
| 2025-05-21 | 24.40 | 23.89 | -0.68 | -2.77% | 23.78 | 24.75 | 22487 | 5432 | 10.25% |
| 2025-05-20 | 23.59 | 24.57 | 0.93 | 3.93% | 23.30 | 24.64 | 24407 | 5894 | 11.13% |
| 2025-05-19 | 23.70 | 23.64 | 0.15 | 0.64% | 23.31 | 23.80 | 8500 | 2006 | 3.88% |
| 2025-05-16 | 23.30 | 23.49 | 0.31 | 1.34% | 23.19 | 23.60 | 10553 | 2471 | 4.81% |
| 2025-05-15 | 23.08 | 23.18 | 0.24 | 1.05% | 22.61 | 23.23 | 9609 | 2212 | 4.38% |
| 2025-05-14 | 23.40 | 22.94 | -0.56 | -2.38% | 22.76 | 23.61 | 16144 | 3712 | 7.36% |
| 2025-05-13 | 23.70 | 23.50 | -0.01 | -0.04% | 23.21 | 23.80 | 8946 | 2101 | 4.08% |
| 2025-05-12 | 23.61 | 23.51 | 0.01 | 0.04% | 23.17 | 23.86 | 13199 | 3094 | 6.02% |
| 2025-05-09 | 23.55 | 23.50 | -0.05 | -0.21% | 23.41 | 23.72 | 10361 | 2441 | 4.72% |
| 2025-05-08 | 23.25 | 23.55 | 0.29 | 1.25% | 23.02 | 23.65 | 15426 | 3618 | 7.03% |
| 2025-05-07 | 23.40 | 23.26 | 0.02 | 0.09% | 23.15 | 23.60 | 20028 | 4681 | 9.13% |
| 2025-05-06 | 23.20 | 23.24 | 0.36 | 1.57% | 22.87 | 23.42 | 26297 | 6098 | 11.99% |
| 2025-04-30 | 22.85 | 22.88 | 0.24 | 1.06% | 22.47 | 22.97 | 18715 | 4276 | 8.53% |
| 2025-04-29 | 22.10 | 22.64 | 0.56 | 2.54% | 22.00 | 22.88 | 23906 | 5400 | 10.90% |
| 2025-04-28 | 22.01 | 22.08 | 0.07 | 0.32% | 21.74 | 22.29 | 16338 | 3604 | 7.45% |
| 2025-04-25 | 22.09 | 22.01 | 0.03 | 0.14% | 20.70 | 22.29 | 17365 | 3797 | 7.92% |
| 2025-04-24 | 21.92 | 21.98 | -0.12 | -0.54% | 21.52 | 22.22 | 16242 | 3555 | 7.41% |