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 | 26.90 | 26.56 | -0.41 | -1.52% | 26.35 | 27.30 | 306754 | 82053 | 3.21% |
| 2025-07-31 | 26.47 | 26.97 | 0.46 | 1.74% | 26.45 | 28.10 | 568321 | 154795 | 5.94% |
| 2025-07-30 | 27.47 | 26.51 | -0.94 | -3.42% | 26.39 | 27.48 | 377135 | 100796 | 3.94% |
| 2025-07-29 | 27.76 | 27.45 | -0.63 | -2.24% | 27.21 | 27.81 | 334702 | 91829 | 3.50% |
| 2025-07-28 | 26.37 | 28.08 | 1.66 | 6.28% | 26.33 | 28.30 | 635811 | 175059 | 6.65% |
| 2025-07-25 | 26.50 | 26.42 | -0.45 | -1.67% | 26.25 | 26.77 | 336774 | 89161 | 3.52% |
| 2025-07-24 | 24.93 | 26.87 | 1.96 | 7.87% | 24.93 | 27.10 | 734857 | 192802 | 7.68% |
| 2025-07-23 | 25.05 | 24.91 | -0.13 | -0.52% | 24.86 | 25.10 | 175712 | 43894 | 1.84% |
| 2025-07-22 | 25.10 | 25.04 | -0.05 | -0.20% | 24.85 | 25.20 | 186477 | 46655 | 1.95% |
| 2025-07-21 | 24.78 | 25.09 | 0.30 | 1.21% | 24.73 | 25.14 | 211246 | 52778 | 2.21% |
| 2025-07-18 | 24.72 | 24.79 | 0.05 | 0.20% | 24.55 | 24.90 | 183748 | 45439 | 1.92% |
| 2025-07-17 | 24.22 | 24.74 | 0.46 | 1.89% | 24.17 | 24.75 | 230652 | 56670 | 2.41% |
| 2025-07-16 | 24.22 | 24.28 | 0.06 | 0.25% | 24.14 | 24.43 | 138842 | 33746 | 1.45% |
| 2025-07-15 | 24.31 | 24.22 | -0.24 | -0.98% | 24.07 | 24.50 | 198904 | 48277 | 2.08% |
| 2025-07-14 | 24.56 | 24.46 | -0.08 | -0.33% | 24.39 | 24.62 | 109817 | 26884 | 1.15% |
| 2025-07-11 | 24.43 | 24.54 | 0.04 | 0.16% | 24.33 | 24.74 | 171434 | 42123 | 1.79% |
| 2025-07-10 | 24.44 | 24.50 | 0.04 | 0.16% | 24.25 | 24.57 | 134186 | 32772 | 1.40% |
| 2025-07-09 | 24.65 | 24.46 | -0.20 | -0.81% | 24.34 | 24.80 | 167867 | 41244 | 1.75% |
| 2025-07-08 | 23.88 | 24.66 | 0.75 | 3.14% | 23.87 | 24.99 | 285727 | 70299 | 2.99% |
| 2025-07-07 | 24.17 | 23.91 | -0.30 | -1.24% | 23.90 | 24.20 | 115047 | 27653 | 1.20% |
| 2025-07-04 | 24.50 | 24.21 | -0.31 | -1.26% | 24.17 | 24.50 | 130634 | 31700 | 1.37% |
| 2025-07-03 | 24.11 | 24.52 | 0.50 | 2.08% | 24.01 | 24.64 | 189871 | 46216 | 1.98% |
| 2025-07-02 | 24.35 | 24.02 | -0.40 | -1.64% | 23.88 | 24.35 | 149008 | 35868 | 1.52% |
| 2025-07-01 | 24.39 | 24.42 | 0.05 | 0.21% | 24.20 | 24.50 | 151340 | 36860 | 1.55% |
| 2025-06-30 | 24.10 | 24.37 | 0.29 | 1.20% | 24.10 | 24.46 | 159923 | 38944 | 1.63% |
| 2025-06-27 | 24.16 | 24.08 | 0.00 | 0.00% | 24.03 | 24.30 | 148695 | 35927 | 1.52% |
| 2025-06-26 | 24.21 | 24.08 | -0.11 | -0.45% | 24.05 | 24.49 | 210804 | 51149 | 2.15% |
| 2025-06-25 | 24.16 | 24.19 | 0.21 | 0.88% | 23.84 | 24.23 | 226961 | 54571 | 2.32% |
| 2025-06-24 | 23.43 | 23.98 | 0.58 | 2.48% | 23.30 | 23.99 | 236616 | 56330 | 2.42% |
| 2025-06-23 | 23.15 | 23.40 | 0.14 | 0.60% | 23.11 | 23.69 | 125007 | 29280 | 1.28% |
| 2025-06-20 | 23.36 | 23.26 | -0.12 | -0.51% | 23.04 | 23.46 | 119607 | 27750 | 1.22% |
| 2025-06-19 | 23.63 | 23.38 | -0.25 | -1.06% | 23.27 | 23.84 | 151396 | 35707 | 1.55% |
| 2025-06-18 | 23.03 | 23.63 | 0.52 | 2.25% | 22.98 | 23.78 | 202285 | 47445 | 2.07% |
| 2025-06-17 | 23.12 | 23.11 | -0.04 | -0.17% | 22.98 | 23.22 | 73790 | 17058 | 0.75% |
| 2025-06-16 | 22.95 | 23.15 | 0.12 | 0.52% | 22.90 | 23.18 | 83766 | 19335 | 0.86% |
| 2025-06-13 | 23.30 | 23.03 | -0.33 | -1.41% | 23.00 | 23.41 | 114493 | 26472 | 1.17% |
| 2025-06-12 | 23.31 | 23.36 | 0.04 | 0.17% | 23.18 | 23.59 | 86420 | 20196 | 0.88% |
| 2025-06-11 | 23.17 | 23.32 | 0.15 | 0.65% | 23.17 | 23.48 | 109645 | 25619 | 1.12% |
| 2025-06-10 | 23.52 | 23.17 | -0.36 | -1.53% | 22.98 | 23.52 | 135651 | 31517 | 1.39% |
| 2025-06-09 | 23.36 | 23.53 | 0.17 | 0.73% | 23.36 | 23.72 | 113996 | 26853 | 1.16% |
| 2025-06-06 | 23.50 | 23.36 | -0.13 | -0.55% | 23.27 | 23.51 | 92549 | 21616 | 0.95% |
| 2025-06-05 | 23.29 | 23.49 | 0.20 | 0.86% | 23.14 | 23.58 | 124090 | 29024 | 1.27% |
| 2025-06-04 | 23.08 | 23.29 | 0.26 | 1.13% | 23.06 | 23.37 | 92906 | 21617 | 0.95% |
| 2025-06-03 | 22.88 | 23.03 | 0.04 | 0.17% | 22.83 | 23.15 | 67826 | 15639 | 0.69% |
| 2025-05-30 | 23.38 | 22.99 | -0.46 | -1.96% | 22.93 | 23.38 | 138601 | 31981 | 1.42% |
| 2025-05-29 | 23.10 | 23.45 | 0.37 | 1.60% | 23.09 | 23.54 | 120187 | 28104 | 1.23% |
| 2025-05-28 | 23.13 | 23.08 | 0.00 | 0.00% | 22.98 | 23.22 | 77188 | 17816 | 0.79% |
| 2025-05-27 | 23.30 | 23.08 | -0.22 | -0.94% | 23.03 | 23.30 | 93807 | 21675 | 0.96% |
| 2025-05-26 | 23.25 | 23.30 | 0.04 | 0.17% | 23.13 | 23.40 | 97331 | 22631 | 0.99% |
| 2025-05-23 | 23.60 | 23.26 | -0.31 | -1.32% | 23.26 | 23.77 | 121551 | 28571 | 1.24% |
| 2025-05-22 | 23.71 | 23.57 | -0.25 | -1.05% | 23.56 | 23.92 | 116294 | 27598 | 1.19% |
| 2025-05-21 | 23.93 | 23.82 | 0.00 | 0.00% | 23.68 | 23.96 | 118465 | 28199 | 1.21% |
| 2025-05-20 | 23.99 | 24.16 | -0.05 | -0.21% | 23.22 | 24.18 | 216667 | 51720 | 2.21% |
| 2025-05-19 | 24.82 | 24.21 | -0.68 | -2.73% | 24.20 | 25.13 | 257598 | 63005 | 2.63% |
| 2025-05-16 | 24.11 | 24.89 | 0.68 | 2.81% | 24.11 | 24.94 | 290592 | 71911 | 2.97% |
| 2025-05-15 | 24.56 | 24.21 | -0.34 | -1.38% | 24.15 | 24.56 | 133906 | 32505 | 1.37% |
| 2025-05-14 | 24.57 | 24.55 | -0.12 | -0.49% | 24.37 | 24.77 | 167315 | 41068 | 1.71% |
| 2025-05-13 | 25.00 | 24.67 | -0.13 | -0.52% | 24.56 | 25.09 | 223538 | 55321 | 2.28% |
| 2025-05-12 | 24.59 | 24.80 | 0.51 | 2.10% | 24.46 | 24.82 | 254974 | 62885 | 2.60% |
| 2025-05-09 | 24.36 | 24.29 | -0.06 | -0.25% | 23.99 | 24.53 | 231320 | 56074 | 2.36% |
| 2025-05-08 | 23.77 | 24.35 | 0.45 | 1.88% | 23.73 | 24.45 | 277145 | 67101 | 2.83% |
| 2025-05-07 | 24.18 | 23.90 | 0.05 | 0.21% | 23.62 | 24.25 | 234299 | 56004 | 2.39% |
| 2025-05-06 | 23.35 | 23.85 | 0.75 | 3.25% | 23.20 | 23.87 | 228791 | 54068 | 2.34% |
| 2025-04-30 | 22.95 | 23.10 | 0.15 | 0.65% | 22.93 | 23.27 | 147787 | 34228 | 1.51% |
| 2025-04-29 | 23.00 | 22.95 | -0.05 | -0.22% | 22.82 | 23.05 | 119172 | 27348 | 1.22% |
| 2025-04-28 | 23.32 | 23.00 | -0.44 | -1.88% | 23.00 | 23.40 | 144121 | 33296 | 1.47% |
| 2025-04-25 | 23.48 | 23.44 | -0.04 | -0.17% | 23.38 | 23.59 | 148568 | 34900 | 1.52% |
| 2025-04-24 | 23.63 | 23.48 | -0.05 | -0.21% | 23.18 | 23.63 | 203967 | 47790 | 2.08% |