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 | 26.73 | 26.72 | 0.05 | 0.19% | 26.59 | 27.00 | 19527 | 5230 | 1.64% |
| 2025-07-31 | 27.00 | 26.67 | -0.44 | -1.62% | 26.60 | 27.26 | 28526 | 7678 | 2.39% |
| 2025-07-30 | 26.97 | 27.11 | 0.13 | 0.48% | 26.83 | 27.70 | 35371 | 9613 | 2.97% |
| 2025-07-29 | 27.17 | 26.98 | -0.26 | -0.95% | 26.76 | 27.17 | 24609 | 6618 | 2.07% |
| 2025-07-28 | 27.26 | 27.24 | -0.01 | -0.04% | 27.16 | 27.45 | 25046 | 6842 | 2.10% |
| 2025-07-25 | 27.23 | 27.25 | 0.01 | 0.04% | 27.01 | 27.36 | 23004 | 6248 | 1.93% |
| 2025-07-24 | 26.96 | 27.24 | 0.54 | 2.02% | 26.71 | 27.26 | 29538 | 8021 | 2.48% |
| 2025-07-23 | 26.92 | 26.70 | -0.38 | -1.40% | 26.68 | 26.97 | 26029 | 6976 | 2.18% |
| 2025-07-22 | 27.13 | 27.08 | -0.12 | -0.44% | 26.88 | 27.25 | 28610 | 7741 | 2.40% |
| 2025-07-21 | 27.18 | 27.20 | 0.04 | 0.15% | 27.00 | 27.40 | 32837 | 8927 | 2.76% |
| 2025-07-18 | 27.37 | 27.16 | -0.20 | -0.73% | 27.02 | 27.37 | 29011 | 7878 | 2.44% |
| 2025-07-17 | 27.42 | 27.36 | -0.04 | -0.15% | 27.10 | 27.49 | 46420 | 12639 | 3.90% |
| 2025-07-16 | 26.55 | 27.40 | 0.86 | 3.24% | 26.35 | 27.40 | 61382 | 16580 | 5.15% |
| 2025-07-15 | 26.46 | 26.54 | 0.09 | 0.34% | 26.13 | 26.67 | 25881 | 6826 | 2.17% |
| 2025-07-14 | 26.20 | 26.45 | 0.33 | 1.26% | 26.00 | 26.65 | 25725 | 6793 | 2.16% |
| 2025-07-11 | 25.99 | 26.12 | 0.13 | 0.50% | 25.83 | 26.29 | 20581 | 5362 | 1.73% |
| 2025-07-10 | 26.22 | 25.99 | -0.26 | -0.99% | 25.81 | 26.25 | 18556 | 4826 | 1.56% |
| 2025-07-09 | 26.12 | 26.25 | 0.25 | 0.96% | 26.03 | 26.40 | 33027 | 8667 | 2.77% |
| 2025-07-08 | 25.81 | 26.00 | 0.19 | 0.74% | 25.65 | 26.08 | 17892 | 4644 | 1.50% |
| 2025-07-07 | 25.74 | 25.81 | 0.09 | 0.35% | 25.37 | 26.23 | 20981 | 5393 | 1.76% |
| 2025-07-04 | 26.15 | 25.72 | -0.36 | -1.38% | 25.67 | 26.15 | 17608 | 4551 | 1.48% |
| 2025-07-03 | 25.81 | 26.08 | 0.26 | 1.01% | 25.66 | 26.11 | 16969 | 4410 | 1.42% |
| 2025-07-02 | 26.23 | 25.82 | -0.42 | -1.60% | 25.67 | 26.23 | 18885 | 4879 | 1.59% |
| 2025-07-01 | 26.22 | 26.24 | 0.06 | 0.23% | 25.95 | 26.35 | 19483 | 5096 | 1.64% |
| 2025-06-30 | 25.89 | 26.18 | 0.37 | 1.43% | 25.80 | 26.20 | 21038 | 5494 | 1.77% |
| 2025-06-27 | 25.70 | 25.81 | 0.14 | 0.55% | 25.70 | 26.12 | 20832 | 5388 | 1.75% |
| 2025-06-26 | 25.90 | 25.67 | -0.26 | -1.00% | 25.56 | 26.17 | 29977 | 7757 | 2.52% |
| 2025-06-25 | 25.68 | 25.93 | 0.30 | 1.17% | 25.56 | 25.96 | 30800 | 7939 | 2.59% |
| 2025-06-24 | 24.70 | 25.63 | 1.11 | 4.53% | 24.70 | 25.66 | 40223 | 10203 | 3.38% |
| 2025-06-23 | 24.03 | 24.52 | 0.30 | 1.24% | 23.91 | 24.55 | 16578 | 4044 | 1.39% |
| 2025-06-20 | 24.62 | 24.22 | -0.58 | -2.34% | 24.18 | 24.92 | 23942 | 5846 | 2.01% |
| 2025-06-19 | 25.12 | 24.80 | -0.31 | -1.23% | 24.69 | 25.54 | 32542 | 8177 | 2.73% |
| 2025-06-18 | 25.53 | 25.50 | -0.03 | -0.12% | 25.15 | 25.59 | 21457 | 5444 | 1.80% |
| 2025-06-17 | 25.65 | 25.53 | -0.18 | -0.70% | 25.30 | 25.71 | 22575 | 5750 | 1.89% |
| 2025-06-16 | 25.48 | 25.71 | 0.10 | 0.39% | 25.39 | 26.15 | 24987 | 6432 | 2.10% |
| 2025-06-13 | 26.34 | 25.61 | -0.87 | -3.29% | 25.57 | 26.34 | 32083 | 8288 | 2.69% |
| 2025-06-12 | 26.28 | 26.48 | 0.04 | 0.15% | 25.98 | 26.60 | 36875 | 9712 | 3.10% |
| 2025-06-11 | 26.29 | 26.44 | 0.27 | 1.03% | 26.21 | 26.65 | 34946 | 9249 | 2.93% |
| 2025-06-10 | 26.45 | 26.17 | -0.40 | -1.51% | 25.52 | 26.59 | 47153 | 12317 | 3.96% |
| 2025-06-09 | 26.22 | 26.57 | 0.37 | 1.41% | 26.22 | 27.76 | 69817 | 18835 | 5.86% |
| 2025-06-06 | 26.39 | 26.20 | -0.21 | -0.80% | 25.92 | 26.93 | 46386 | 12226 | 3.89% |
| 2025-06-05 | 25.90 | 26.41 | 0.51 | 1.97% | 25.56 | 26.57 | 41200 | 10728 | 3.46% |
| 2025-06-04 | 25.73 | 25.90 | 0.22 | 0.86% | 25.71 | 26.10 | 27679 | 7166 | 2.32% |
| 2025-06-03 | 25.35 | 25.68 | 0.25 | 0.98% | 25.19 | 25.94 | 29998 | 7674 | 2.52% |
| 2025-05-30 | 26.94 | 25.43 | -1.66 | -6.13% | 25.29 | 27.13 | 66780 | 17281 | 5.61% |
| 2025-05-29 | 27.00 | 27.09 | 0.09 | 0.33% | 27.00 | 27.70 | 46232 | 12639 | 3.88% |
| 2025-05-28 | 27.58 | 27.00 | -0.53 | -1.93% | 26.95 | 27.82 | 44454 | 12130 | 3.73% |
| 2025-05-27 | 27.74 | 27.53 | -0.44 | -1.57% | 27.15 | 27.96 | 42505 | 11693 | 3.57% |
| 2025-05-26 | 27.80 | 27.97 | -0.11 | -0.39% | 27.60 | 28.15 | 43165 | 12040 | 3.62% |
| 2025-05-23 | 27.72 | 28.08 | 0.09 | 0.32% | 27.72 | 28.73 | 64291 | 18207 | 5.40% |
| 2025-05-22 | 28.31 | 27.99 | -0.33 | -1.17% | 27.88 | 28.69 | 51781 | 14615 | 4.35% |
| 2025-05-21 | 28.80 | 28.32 | -0.71 | -2.45% | 28.22 | 28.97 | 65725 | 18704 | 5.52% |
| 2025-05-20 | 28.65 | 29.03 | -0.10 | -0.34% | 28.36 | 29.36 | 103312 | 29832 | 8.67% |
| 2025-05-19 | 30.35 | 29.13 | -0.35 | -1.19% | 28.57 | 30.56 | 175081 | 51402 | 14.70% |
| 2025-05-16 | 26.81 | 29.48 | 2.68 | 10.00% | 26.56 | 29.48 | 91646 | 26451 | 7.69% |
| 2025-05-15 | 27.30 | 26.80 | -0.55 | -2.01% | 26.49 | 27.32 | 35046 | 9372 | 2.94% |
| 2025-05-14 | 27.30 | 27.35 | -0.25 | -0.91% | 27.01 | 27.59 | 50649 | 13826 | 4.25% |
| 2025-05-13 | 28.55 | 27.60 | -0.95 | -3.33% | 27.41 | 28.68 | 93706 | 26140 | 7.87% |
| 2025-05-12 | 28.38 | 28.55 | 0.41 | 1.46% | 28.08 | 29.12 | 132125 | 37830 | 11.09% |
| 2025-05-09 | 27.02 | 28.14 | 1.04 | 3.84% | 26.25 | 28.61 | 129046 | 35673 | 20.33% |
| 2025-05-08 | 26.26 | 27.10 | 0.63 | 2.38% | 26.24 | 27.45 | 58244 | 15764 | 9.18% |
| 2025-05-07 | 26.85 | 26.47 | -0.25 | -0.94% | 26.20 | 27.05 | 53074 | 14150 | 8.36% |
| 2025-05-06 | 26.04 | 26.72 | 1.22 | 4.78% | 25.65 | 26.78 | 57002 | 14966 | 8.98% |
| 2025-04-30 | 24.41 | 25.50 | 0.99 | 4.04% | 24.41 | 25.76 | 44865 | 11329 | 7.07% |
| 2025-04-29 | 23.69 | 24.51 | 0.59 | 2.47% | 23.69 | 24.71 | 32602 | 7975 | 5.14% |
| 2025-04-28 | 24.48 | 23.92 | -0.72 | -2.92% | 23.91 | 24.52 | 27358 | 6596 | 4.31% |
| 2025-04-25 | 24.90 | 24.64 | 0.05 | 0.20% | 24.45 | 25.12 | 29948 | 7401 | 4.91% |
| 2025-04-24 | 25.20 | 24.59 | -0.59 | -2.34% | 24.47 | 25.38 | 38478 | 9589 | 6.31% |