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 | 26.32 | 26.81 | 0.77 | 2.96% | 26.05 | 27.20 | 62216 | 16697 | 7.41% |
| 2025-07-31 | 26.61 | 26.04 | -0.83 | -3.09% | 25.98 | 27.20 | 46798 | 12407 | 5.58% |
| 2025-07-30 | 26.93 | 26.87 | -0.17 | -0.63% | 26.71 | 27.75 | 60305 | 16367 | 7.19% |
| 2025-07-29 | 26.67 | 27.04 | 0.32 | 1.20% | 26.34 | 27.10 | 43533 | 11660 | 5.19% |
| 2025-07-28 | 26.56 | 26.72 | -0.04 | -0.15% | 26.33 | 26.88 | 28631 | 7636 | 3.41% |
| 2025-07-25 | 27.30 | 26.76 | -0.59 | -2.16% | 26.60 | 27.30 | 42008 | 11257 | 5.01% |
| 2025-07-24 | 26.61 | 27.35 | 0.33 | 1.22% | 26.30 | 27.35 | 66112 | 17768 | 7.88% |
| 2025-07-23 | 27.93 | 27.02 | -0.91 | -3.26% | 26.94 | 28.29 | 93058 | 25736 | 11.09% |
| 2025-07-22 | 27.01 | 27.93 | 0.81 | 2.99% | 26.91 | 28.16 | 105513 | 29115 | 12.58% |
| 2025-07-21 | 26.90 | 27.12 | 0.28 | 1.04% | 26.63 | 27.18 | 54269 | 14688 | 6.47% |
| 2025-07-18 | 27.00 | 26.84 | -0.29 | -1.07% | 26.65 | 27.37 | 60270 | 16184 | 7.18% |
| 2025-07-17 | 28.17 | 27.13 | 0.04 | 0.15% | 27.01 | 28.55 | 95304 | 26179 | 11.36% |
| 2025-07-16 | 27.36 | 27.09 | -0.26 | -0.95% | 26.87 | 27.48 | 54071 | 14660 | 6.44% |
| 2025-07-15 | 28.00 | 27.35 | -0.56 | -2.01% | 27.13 | 28.05 | 62936 | 17280 | 7.50% |
| 2025-07-14 | 28.37 | 27.91 | -0.44 | -1.55% | 27.69 | 28.66 | 66942 | 18700 | 7.98% |
| 2025-07-11 | 29.28 | 28.35 | -0.91 | -3.11% | 28.07 | 29.36 | 128274 | 36541 | 15.29% |
| 2025-07-10 | 29.14 | 29.26 | -0.40 | -1.35% | 29.10 | 31.33 | 173265 | 51919 | 20.65% |
| 2025-07-09 | 29.35 | 29.66 | 0.31 | 1.06% | 29.21 | 31.48 | 210679 | 63197 | 25.11% |
| 2025-07-08 | 26.66 | 29.35 | 2.67 | 10.01% | 26.20 | 29.35 | 110491 | 30852 | 13.17% |
| 2025-07-07 | 25.61 | 26.68 | 0.31 | 1.18% | 25.48 | 27.03 | 86632 | 22904 | 10.32% |
| 2025-07-04 | 28.04 | 26.37 | -1.66 | -5.92% | 25.95 | 28.87 | 144613 | 39218 | 17.24% |
| 2025-07-03 | 30.30 | 28.03 | -0.09 | -0.32% | 27.95 | 30.32 | 229217 | 67092 | 27.32% |
| 2025-07-02 | 25.61 | 28.12 | 2.56 | 10.02% | 25.61 | 28.12 | 150606 | 40995 | 17.95% |
| 2025-07-01 | 27.37 | 25.56 | -0.04 | -0.16% | 25.31 | 27.37 | 142484 | 37165 | 16.98% |
| 2025-06-30 | 23.88 | 25.60 | 2.33 | 10.01% | 23.88 | 25.60 | 27799 | 7077 | 3.31% |
| 2025-06-27 | 23.20 | 23.27 | 0.07 | 0.30% | 23.20 | 23.65 | 13275 | 3100 | 1.58% |
| 2025-06-26 | 23.75 | 23.20 | -0.40 | -1.69% | 23.19 | 23.78 | 14517 | 3405 | 1.73% |
| 2025-06-25 | 23.48 | 23.60 | 0.13 | 0.55% | 23.20 | 23.67 | 15996 | 3752 | 1.91% |
| 2025-06-24 | 23.04 | 23.47 | 0.57 | 2.49% | 22.93 | 23.49 | 21954 | 5110 | 2.62% |
| 2025-06-23 | 21.94 | 22.90 | 0.57 | 2.55% | 21.94 | 22.96 | 22430 | 5069 | 2.67% |
| 2025-06-20 | 22.41 | 22.33 | 0.02 | 0.09% | 22.31 | 23.55 | 35051 | 8025 | 4.18% |
| 2025-06-19 | 22.70 | 22.31 | -0.57 | -2.49% | 22.31 | 23.11 | 15259 | 3446 | 1.82% |
| 2025-06-18 | 22.71 | 22.88 | -0.03 | -0.13% | 22.60 | 22.99 | 10839 | 2470 | 1.29% |
| 2025-06-17 | 23.09 | 22.91 | -0.17 | -0.74% | 22.76 | 23.52 | 15100 | 3475 | 1.80% |
| 2025-06-16 | 22.69 | 23.08 | 0.53 | 2.35% | 22.49 | 23.34 | 19926 | 4581 | 2.37% |
| 2025-06-13 | 23.16 | 22.55 | -0.61 | -2.63% | 22.54 | 23.32 | 28068 | 6402 | 3.35% |
| 2025-06-12 | 23.70 | 23.16 | -0.57 | -2.40% | 23.11 | 23.73 | 29678 | 6941 | 3.54% |
| 2025-06-11 | 23.71 | 23.73 | 0.04 | 0.17% | 23.70 | 24.18 | 20841 | 4989 | 2.48% |
| 2025-06-10 | 24.20 | 23.69 | -0.59 | -2.43% | 23.45 | 24.28 | 30138 | 7191 | 3.59% |
| 2025-06-09 | 23.80 | 24.28 | -0.01 | -0.04% | 23.25 | 24.32 | 40584 | 9686 | 4.84% |
| 2025-06-06 | 23.64 | 24.29 | 0.66 | 2.79% | 23.60 | 24.80 | 52517 | 12801 | 6.26% |
| 2025-06-05 | 23.59 | 23.63 | 0.04 | 0.17% | 23.33 | 24.23 | 23179 | 5495 | 2.76% |
| 2025-06-04 | 23.46 | 23.59 | 0.33 | 1.42% | 23.28 | 23.77 | 15418 | 3633 | 1.84% |
| 2025-06-03 | 23.07 | 23.26 | -0.02 | -0.09% | 23.00 | 23.39 | 15086 | 3506 | 1.80% |
| 2025-05-30 | 23.60 | 23.28 | -0.49 | -2.06% | 23.21 | 23.77 | 14464 | 3375 | 1.72% |
| 2025-05-29 | 23.50 | 23.77 | 0.19 | 0.81% | 23.48 | 23.92 | 18265 | 4340 | 2.18% |
| 2025-05-28 | 24.01 | 23.58 | -0.51 | -2.12% | 23.53 | 24.19 | 15986 | 3793 | 1.91% |
| 2025-05-27 | 24.08 | 24.09 | -0.09 | -0.37% | 23.75 | 24.30 | 20231 | 4852 | 2.41% |
| 2025-05-26 | 23.60 | 24.18 | 0.56 | 2.37% | 23.48 | 24.44 | 27651 | 6656 | 3.30% |
| 2025-05-23 | 23.88 | 23.62 | -0.25 | -1.05% | 23.61 | 24.48 | 25904 | 6199 | 3.09% |
| 2025-05-22 | 24.11 | 23.87 | -0.16 | -0.67% | 23.64 | 24.25 | 23485 | 5617 | 2.80% |
| 2025-05-21 | 24.67 | 24.03 | -0.46 | -1.88% | 23.95 | 24.70 | 28348 | 6866 | 3.38% |
| 2025-05-20 | 24.26 | 24.49 | 0.07 | 0.29% | 24.01 | 24.49 | 30114 | 7310 | 3.59% |
| 2025-05-19 | 24.00 | 24.42 | 0.30 | 1.24% | 23.86 | 24.42 | 30587 | 7412 | 3.65% |
| 2025-05-16 | 23.92 | 24.12 | 0.26 | 1.09% | 23.72 | 24.43 | 39287 | 9465 | 4.68% |
| 2025-05-15 | 24.40 | 23.86 | -0.62 | -2.53% | 23.82 | 24.48 | 41994 | 10087 | 5.01% |
| 2025-05-14 | 24.32 | 24.48 | -0.31 | -1.25% | 24.20 | 24.94 | 86910 | 21310 | 10.36% |
| 2025-05-13 | 22.79 | 24.79 | 2.25 | 9.98% | 22.62 | 24.79 | 30932 | 7474 | 3.69% |
| 2025-05-12 | 22.36 | 22.54 | 0.51 | 2.32% | 22.14 | 22.63 | 18694 | 4171 | 2.23% |
| 2025-05-09 | 22.38 | 22.03 | -0.26 | -1.17% | 21.80 | 22.41 | 15561 | 3425 | 1.85% |
| 2025-05-08 | 21.97 | 22.29 | 0.32 | 1.46% | 21.80 | 22.45 | 19919 | 4435 | 2.37% |
| 2025-05-07 | 22.36 | 21.97 | 0.07 | 0.32% | 21.69 | 22.36 | 22009 | 4847 | 2.62% |
| 2025-05-06 | 21.29 | 21.90 | 0.86 | 4.09% | 21.28 | 21.97 | 25224 | 5468 | 3.01% |
| 2025-04-30 | 21.00 | 21.04 | 0.12 | 0.57% | 21.00 | 21.50 | 18160 | 3860 | 2.16% |
| 2025-04-29 | 20.87 | 20.92 | 0.00 | 0.00% | 20.77 | 21.20 | 12866 | 2707 | 1.53% |
| 2025-04-28 | 20.88 | 20.92 | -0.17 | -0.81% | 20.63 | 21.15 | 18564 | 3882 | 2.21% |
| 2025-04-25 | 21.24 | 21.09 | -0.04 | -0.19% | 21.04 | 21.33 | 17016 | 3606 | 2.03% |
| 2025-04-24 | 21.77 | 21.13 | -0.62 | -2.85% | 21.07 | 21.79 | 26484 | 5653 | 3.16% |