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 | 26.95 | 26.76 | -0.19 | -0.71% | 26.45 | 27.19 | 31429 | 8419 | 2.58% |
| 2025-07-31 | 27.58 | 26.95 | -0.15 | -0.55% | 26.83 | 27.71 | 55347 | 15041 | 4.54% |
| 2025-07-30 | 27.73 | 27.10 | -0.76 | -2.73% | 26.79 | 27.95 | 53284 | 14490 | 4.37% |
| 2025-07-29 | 28.52 | 27.86 | -0.66 | -2.31% | 27.48 | 29.09 | 67247 | 18837 | 5.52% |
| 2025-07-28 | 28.00 | 28.52 | 0.32 | 1.13% | 27.90 | 28.57 | 86736 | 24526 | 7.12% |
| 2025-07-25 | 26.08 | 28.20 | 2.10 | 8.05% | 25.95 | 28.37 | 115459 | 31701 | 9.47% |
| 2025-07-24 | 26.07 | 26.10 | 0.02 | 0.08% | 25.88 | 26.49 | 33242 | 8679 | 2.73% |
| 2025-07-23 | 26.27 | 26.08 | -0.28 | -1.06% | 25.94 | 26.58 | 36316 | 9523 | 2.98% |
| 2025-07-22 | 26.46 | 26.36 | -0.16 | -0.60% | 26.32 | 26.68 | 27928 | 7379 | 2.29% |
| 2025-07-21 | 26.99 | 26.52 | -0.48 | -1.78% | 26.35 | 27.02 | 40071 | 10641 | 3.29% |
| 2025-07-18 | 26.98 | 27.00 | 0.01 | 0.04% | 26.85 | 27.35 | 21337 | 5773 | 1.76% |
| 2025-07-17 | 27.31 | 26.99 | -0.31 | -1.14% | 26.85 | 27.46 | 31461 | 8502 | 2.59% |
| 2025-07-16 | 27.34 | 27.30 | -0.04 | -0.15% | 27.10 | 27.80 | 31046 | 8518 | 2.56% |
| 2025-07-15 | 27.12 | 27.34 | 0.22 | 0.81% | 27.03 | 28.18 | 57335 | 15878 | 4.72% |
| 2025-07-14 | 26.60 | 27.12 | 0.18 | 0.67% | 26.00 | 27.20 | 53968 | 14430 | 4.44% |
| 2025-07-11 | 26.23 | 26.94 | 0.71 | 2.71% | 26.08 | 27.16 | 51842 | 13810 | 4.27% |
| 2025-07-10 | 26.77 | 26.23 | -0.49 | -1.83% | 26.12 | 26.81 | 35877 | 9462 | 2.95% |
| 2025-07-09 | 26.00 | 26.72 | 0.76 | 2.93% | 26.00 | 26.82 | 55773 | 14823 | 4.59% |
| 2025-07-08 | 25.96 | 25.96 | 0.01 | 0.04% | 25.82 | 26.35 | 33050 | 8607 | 2.72% |
| 2025-07-07 | 25.19 | 25.95 | 0.76 | 3.02% | 24.86 | 26.04 | 49857 | 12754 | 4.11% |
| 2025-07-04 | 26.09 | 25.19 | -0.98 | -3.74% | 25.13 | 26.28 | 61227 | 15656 | 5.04% |
| 2025-07-03 | 25.75 | 26.17 | 0.50 | 1.95% | 25.45 | 26.19 | 44136 | 11414 | 3.63% |
| 2025-07-02 | 25.72 | 25.67 | -0.06 | -0.23% | 25.44 | 25.98 | 30854 | 7909 | 2.54% |
| 2025-07-01 | 26.22 | 25.73 | -0.52 | -1.98% | 25.60 | 26.31 | 50123 | 12934 | 4.13% |
| 2025-06-30 | 26.78 | 26.25 | -0.33 | -1.24% | 26.10 | 27.07 | 45215 | 11914 | 3.72% |
| 2025-06-27 | 26.68 | 26.58 | -0.07 | -0.26% | 26.57 | 27.09 | 25484 | 6821 | 2.10% |
| 2025-06-26 | 27.30 | 26.65 | -0.37 | -1.37% | 26.42 | 27.30 | 39189 | 10499 | 3.23% |
| 2025-06-25 | 26.81 | 27.02 | 0.32 | 1.20% | 26.70 | 27.36 | 43146 | 11659 | 3.55% |
| 2025-06-24 | 26.56 | 26.70 | 0.19 | 0.72% | 26.45 | 26.90 | 39662 | 10558 | 3.27% |
| 2025-06-23 | 26.38 | 26.51 | 0.13 | 0.49% | 26.13 | 26.80 | 51052 | 13554 | 4.20% |
| 2025-06-20 | 25.78 | 26.38 | 0.66 | 2.57% | 25.55 | 27.06 | 76549 | 20128 | 6.30% |
| 2025-06-19 | 26.02 | 25.72 | -0.23 | -0.89% | 25.51 | 26.43 | 50986 | 13265 | 4.20% |
| 2025-06-18 | 25.42 | 25.95 | 0.38 | 1.49% | 25.38 | 25.98 | 36127 | 9288 | 2.97% |
| 2025-06-17 | 25.42 | 25.57 | 0.02 | 0.08% | 25.00 | 25.75 | 42472 | 10785 | 3.50% |
| 2025-06-16 | 25.20 | 25.55 | 0.37 | 1.47% | 25.03 | 25.80 | 29797 | 7588 | 2.45% |
| 2025-06-13 | 25.56 | 25.18 | -0.50 | -1.95% | 25.09 | 25.90 | 34129 | 8649 | 2.81% |
| 2025-06-12 | 25.95 | 25.68 | -0.34 | -1.31% | 25.49 | 26.02 | 37634 | 9702 | 3.10% |
| 2025-06-11 | 25.80 | 26.02 | 0.26 | 1.01% | 25.80 | 26.66 | 40992 | 10796 | 3.38% |
| 2025-06-10 | 26.38 | 25.76 | -0.69 | -2.61% | 25.53 | 26.70 | 46317 | 12102 | 3.81% |
| 2025-06-09 | 26.19 | 26.45 | 0.52 | 2.01% | 25.80 | 26.97 | 47026 | 12398 | 3.87% |
| 2025-06-06 | 25.43 | 25.93 | 0.50 | 1.97% | 25.21 | 26.26 | 48374 | 12497 | 3.98% |
| 2025-06-05 | 25.76 | 25.43 | -0.34 | -1.32% | 25.16 | 25.86 | 35745 | 9078 | 2.94% |
| 2025-06-04 | 25.33 | 25.77 | 0.47 | 1.86% | 25.31 | 26.08 | 41292 | 10641 | 3.40% |
| 2025-06-03 | 24.89 | 25.30 | 0.24 | 0.96% | 24.80 | 25.47 | 34324 | 8613 | 2.83% |
| 2025-05-30 | 26.00 | 25.06 | -0.94 | -3.62% | 24.94 | 26.00 | 41205 | 10403 | 3.39% |
| 2025-05-29 | 25.83 | 26.00 | 0.20 | 0.78% | 25.54 | 26.27 | 34489 | 8923 | 2.84% |
| 2025-05-28 | 25.78 | 25.80 | -0.15 | -0.58% | 25.41 | 25.95 | 27158 | 6986 | 2.24% |
| 2025-05-27 | 25.75 | 25.95 | 0.20 | 0.78% | 25.55 | 26.29 | 35912 | 9287 | 2.96% |
| 2025-05-26 | 26.31 | 25.75 | -0.70 | -2.65% | 25.68 | 26.58 | 49567 | 12851 | 4.08% |
| 2025-05-23 | 26.38 | 26.45 | 0.06 | 0.23% | 26.10 | 27.20 | 48870 | 13034 | 4.02% |
| 2025-05-22 | 27.32 | 26.39 | -0.92 | -3.37% | 26.11 | 27.50 | 73125 | 19470 | 6.02% |
| 2025-05-21 | 28.02 | 27.31 | -0.80 | -2.85% | 26.82 | 28.12 | 71847 | 19648 | 5.92% |
| 2025-05-20 | 28.00 | 28.11 | -0.14 | -0.50% | 27.54 | 28.35 | 56380 | 15768 | 4.64% |
| 2025-05-19 | 28.03 | 28.25 | 0.26 | 0.93% | 27.43 | 28.89 | 80913 | 22624 | 6.66% |
| 2025-05-16 | 27.44 | 27.99 | 0.97 | 3.59% | 27.09 | 28.48 | 96883 | 27170 | 7.98% |
| 2025-05-15 | 27.54 | 27.02 | -0.88 | -3.15% | 26.81 | 27.88 | 124737 | 33985 | 10.27% |
| 2025-05-14 | 26.51 | 27.90 | 1.39 | 5.24% | 26.51 | 29.16 | 197046 | 55946 | 16.23% |
| 2025-05-13 | 26.50 | 26.51 | 0.39 | 1.49% | 25.78 | 26.97 | 83588 | 21986 | 6.88% |
| 2025-05-12 | 27.22 | 26.12 | -0.70 | -2.61% | 25.79 | 27.45 | 99188 | 26036 | 8.17% |
| 2025-05-09 | 26.29 | 26.82 | 0.47 | 1.78% | 25.80 | 26.98 | 113423 | 29988 | 9.34% |
| 2025-05-08 | 25.44 | 26.35 | 1.07 | 4.23% | 25.44 | 27.00 | 125930 | 33282 | 10.37% |
| 2025-05-07 | 25.39 | 25.28 | 0.10 | 0.40% | 25.08 | 26.33 | 118188 | 30426 | 9.73% |
| 2025-05-06 | 24.33 | 25.18 | 1.14 | 4.74% | 24.28 | 25.56 | 95657 | 23781 | 7.88% |
| 2025-04-30 | 24.52 | 24.04 | -0.60 | -2.44% | 23.71 | 24.63 | 73173 | 17691 | 6.03% |
| 2025-04-29 | 24.55 | 24.64 | -0.02 | -0.08% | 24.10 | 25.00 | 86340 | 21165 | 7.11% |
| 2025-04-28 | 24.74 | 24.66 | -0.55 | -2.18% | 24.47 | 25.66 | 144456 | 36269 | 11.89% |
| 2025-04-25 | 22.90 | 25.21 | 2.29 | 9.99% | 22.90 | 25.21 | 95915 | 23597 | 7.90% |
| 2025-04-24 | 23.47 | 22.92 | -0.81 | -3.41% | 22.80 | 24.16 | 73876 | 17277 | 6.08% |