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 | 26.49 | 26.65 | 0.16 | 0.60% | 26.39 | 26.73 | 18406 | 4892 | 1.58% |
| 2025-07-31 | 26.79 | 26.49 | -0.41 | -1.52% | 26.35 | 27.18 | 30066 | 8044 | 2.59% |
| 2025-07-30 | 27.35 | 26.90 | -0.36 | -1.32% | 26.60 | 27.40 | 31901 | 8604 | 2.75% |
| 2025-07-29 | 27.60 | 27.26 | -0.46 | -1.66% | 26.83 | 27.65 | 50496 | 13699 | 4.35% |
| 2025-07-28 | 28.11 | 27.72 | -0.28 | -1.00% | 27.42 | 28.25 | 56814 | 15744 | 4.89% |
| 2025-07-25 | 27.39 | 28.00 | 0.42 | 1.52% | 27.32 | 28.00 | 56492 | 15646 | 4.86% |
| 2025-07-24 | 27.52 | 27.58 | -0.10 | -0.36% | 27.22 | 28.18 | 59906 | 16487 | 5.16% |
| 2025-07-23 | 27.49 | 27.68 | 0.19 | 0.69% | 27.00 | 27.95 | 87106 | 24019 | 7.50% |
| 2025-07-22 | 26.44 | 27.49 | 0.99 | 3.74% | 25.92 | 27.77 | 113685 | 30738 | 9.79% |
| 2025-07-21 | 26.28 | 26.50 | 0.21 | 0.80% | 26.13 | 26.50 | 24561 | 6481 | 2.11% |
| 2025-07-18 | 26.60 | 26.29 | -0.17 | -0.64% | 26.16 | 26.62 | 25266 | 6644 | 2.17% |
| 2025-07-17 | 26.25 | 26.46 | 0.28 | 1.07% | 26.13 | 26.49 | 24757 | 6529 | 2.13% |
| 2025-07-16 | 26.38 | 26.18 | -0.46 | -1.73% | 26.12 | 26.80 | 41717 | 11003 | 3.59% |
| 2025-07-15 | 26.99 | 26.64 | -0.42 | -1.55% | 26.30 | 27.00 | 39673 | 10555 | 3.41% |
| 2025-07-14 | 26.86 | 27.06 | 0.18 | 0.67% | 26.50 | 27.11 | 40153 | 10800 | 3.46% |
| 2025-07-11 | 26.82 | 26.88 | 0.14 | 0.52% | 26.55 | 26.99 | 41344 | 11085 | 3.56% |
| 2025-07-10 | 27.14 | 26.74 | -0.56 | -2.05% | 26.47 | 27.28 | 59613 | 15957 | 5.13% |
| 2025-07-09 | 27.60 | 27.30 | -0.23 | -0.84% | 27.14 | 28.27 | 68679 | 18919 | 5.91% |
| 2025-07-08 | 27.51 | 27.53 | 0.29 | 1.06% | 27.10 | 27.92 | 90685 | 25028 | 7.81% |
| 2025-07-07 | 27.56 | 27.24 | -0.66 | -2.37% | 27.03 | 27.87 | 105747 | 28908 | 9.10% |
| 2025-07-04 | 30.01 | 27.90 | -0.89 | -3.09% | 27.83 | 30.35 | 215842 | 62709 | 18.58% |
| 2025-07-03 | 26.15 | 28.79 | 2.62 | 10.01% | 25.97 | 28.79 | 150518 | 42828 | 12.96% |
| 2025-07-02 | 26.88 | 26.17 | -1.00 | -3.68% | 26.02 | 26.88 | 61519 | 16178 | 5.30% |
| 2025-07-01 | 26.28 | 27.17 | 0.89 | 3.39% | 25.93 | 27.28 | 98270 | 26253 | 8.46% |
| 2025-06-30 | 26.18 | 26.28 | 0.14 | 0.54% | 25.98 | 26.59 | 55972 | 14681 | 4.82% |
| 2025-06-27 | 26.20 | 26.14 | 0.16 | 0.62% | 25.98 | 26.93 | 60431 | 15897 | 5.20% |
| 2025-06-26 | 26.22 | 25.98 | -0.17 | -0.65% | 25.86 | 26.50 | 56094 | 14628 | 4.83% |
| 2025-06-25 | 25.90 | 26.15 | 0.38 | 1.47% | 25.61 | 26.50 | 73860 | 19309 | 6.36% |
| 2025-06-24 | 25.77 | 26.03 | 0.26 | 1.01% | 25.68 | 26.14 | 54906 | 14240 | 4.73% |
| 2025-06-23 | 24.71 | 25.77 | 0.50 | 1.98% | 24.71 | 25.92 | 44165 | 11272 | 3.80% |
| 2025-06-20 | 25.30 | 25.27 | 0.02 | 0.08% | 24.88 | 25.90 | 38377 | 9715 | 3.30% |
| 2025-06-19 | 25.89 | 25.25 | -0.79 | -3.03% | 25.16 | 26.16 | 51747 | 13240 | 4.45% |
| 2025-06-18 | 25.61 | 26.04 | 0.30 | 1.17% | 25.20 | 26.16 | 62203 | 16078 | 5.35% |
| 2025-06-17 | 25.32 | 25.74 | 0.39 | 1.54% | 25.16 | 25.93 | 60198 | 15448 | 5.18% |
| 2025-06-16 | 25.09 | 25.35 | 0.07 | 0.28% | 25.09 | 25.63 | 27470 | 6966 | 2.36% |
| 2025-06-13 | 25.60 | 25.28 | -0.46 | -1.79% | 25.10 | 25.75 | 44111 | 11187 | 3.80% |
| 2025-06-12 | 25.53 | 25.74 | 0.03 | 0.12% | 25.40 | 25.95 | 48523 | 12479 | 4.18% |
| 2025-06-11 | 26.08 | 25.71 | -0.74 | -2.80% | 25.60 | 26.37 | 79586 | 20566 | 6.85% |
| 2025-06-10 | 25.87 | 26.45 | 0.53 | 2.04% | 25.57 | 26.45 | 112090 | 29164 | 9.65% |
| 2025-06-09 | 25.67 | 25.92 | 0.51 | 2.01% | 25.34 | 26.17 | 99432 | 25676 | 8.56% |
| 2025-06-06 | 25.74 | 25.41 | -0.68 | -2.61% | 25.10 | 26.00 | 129628 | 32933 | 11.16% |
| 2025-06-05 | 24.10 | 26.09 | 2.37 | 9.99% | 23.82 | 26.09 | 112953 | 28399 | 9.72% |
| 2025-06-04 | 23.19 | 23.72 | 0.50 | 2.15% | 22.94 | 23.95 | 38217 | 9022 | 3.29% |
| 2025-06-03 | 22.77 | 23.22 | 0.45 | 1.98% | 22.71 | 23.46 | 41349 | 9572 | 3.56% |
| 2025-05-30 | 23.50 | 22.77 | -1.55 | -6.37% | 22.75 | 23.86 | 77126 | 17825 | 6.64% |
| 2025-05-29 | 24.50 | 24.32 | 0.75 | 3.18% | 24.14 | 25.14 | 94791 | 23205 | 8.16% |
| 2025-05-28 | 23.99 | 23.57 | -0.23 | -0.97% | 23.50 | 24.10 | 32793 | 7785 | 2.82% |
| 2025-05-27 | 23.89 | 23.80 | -0.19 | -0.79% | 23.62 | 23.95 | 26256 | 6244 | 2.26% |
| 2025-05-26 | 23.62 | 23.99 | 0.25 | 1.05% | 23.53 | 24.01 | 29748 | 7084 | 2.56% |
| 2025-05-23 | 24.10 | 23.74 | -0.36 | -1.49% | 23.65 | 24.25 | 38622 | 9245 | 3.32% |
| 2025-05-22 | 24.11 | 24.10 | -0.10 | -0.41% | 24.01 | 24.58 | 47615 | 11533 | 4.10% |
| 2025-05-21 | 24.86 | 24.20 | -0.76 | -3.04% | 24.17 | 24.86 | 65758 | 16025 | 5.66% |
| 2025-05-20 | 25.08 | 24.96 | -0.28 | -1.11% | 24.88 | 25.24 | 56131 | 14037 | 4.83% |
| 2025-05-19 | 25.11 | 25.24 | -0.21 | -0.83% | 24.40 | 25.39 | 71008 | 17734 | 6.11% |
| 2025-05-16 | 24.73 | 25.45 | 0.17 | 0.67% | 24.73 | 25.69 | 90378 | 22833 | 7.78% |
| 2025-05-15 | 27.24 | 25.28 | -2.52 | -9.06% | 25.02 | 27.46 | 149319 | 38495 | 12.85% |
| 2025-05-14 | 28.50 | 27.80 | -2.11 | -7.05% | 27.20 | 29.69 | 195022 | 54515 | 16.79% |
| 2025-05-13 | 29.91 | 29.91 | 2.72 | 10.00% | 29.60 | 29.91 | 75986 | 22726 | 6.54% |
| 2025-05-12 | 26.00 | 27.19 | 2.47 | 9.99% | 26.00 | 27.19 | 62979 | 17020 | 5.42% |
| 2025-05-09 | 24.92 | 24.72 | -0.20 | -0.80% | 24.45 | 25.25 | 52220 | 12893 | 4.49% |
| 2025-05-08 | 24.93 | 24.92 | -0.01 | -0.04% | 24.68 | 25.66 | 78914 | 19759 | 6.79% |
| 2025-05-07 | 25.46 | 24.93 | -0.17 | -0.68% | 24.69 | 26.16 | 150045 | 38098 | 12.92% |
| 2025-05-06 | 23.00 | 25.10 | 2.28 | 9.99% | 22.80 | 25.10 | 104275 | 24912 | 8.98% |
| 2025-04-30 | 22.41 | 22.82 | 0.90 | 4.11% | 22.30 | 23.60 | 72223 | 16450 | 6.22% |
| 2025-04-29 | 21.74 | 21.92 | 0.17 | 0.78% | 21.28 | 22.27 | 38710 | 8512 | 3.33% |
| 2025-04-28 | 22.00 | 21.75 | -0.66 | -2.95% | 21.16 | 22.31 | 54835 | 11825 | 4.72% |
| 2025-04-25 | 22.38 | 22.41 | 0.03 | 0.13% | 22.01 | 23.15 | 69061 | 15557 | 5.94% |
| 2025-04-24 | 23.56 | 22.38 | -1.22 | -5.17% | 21.85 | 23.56 | 99950 | 22378 | 8.60% |