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 | 25.40 | 25.95 | 0.40 | 1.57% | 25.16 | 26.03 | 57557 | 14753 | 1.34% |
| 2025-07-31 | 25.81 | 25.55 | -0.44 | -1.69% | 25.40 | 25.99 | 62308 | 15935 | 1.45% |
| 2025-07-30 | 26.80 | 25.99 | -0.98 | -3.63% | 25.85 | 26.80 | 93178 | 24416 | 2.17% |
| 2025-07-29 | 27.77 | 26.97 | -0.33 | -1.21% | 26.70 | 28.12 | 74838 | 20313 | 1.75% |
| 2025-07-28 | 27.66 | 27.30 | -1.91 | -6.54% | 26.84 | 27.97 | 129150 | 35096 | 3.01% |
| 2025-07-25 | 26.54 | 29.21 | 2.66 | 10.02% | 26.33 | 29.21 | 106465 | 29570 | 2.48% |
| 2025-07-24 | 26.36 | 26.55 | 0.05 | 0.19% | 26.21 | 26.75 | 35072 | 9277 | 0.82% |
| 2025-07-23 | 26.46 | 26.50 | 0.03 | 0.11% | 26.01 | 26.85 | 66616 | 17655 | 1.55% |
| 2025-07-22 | 25.28 | 26.47 | 1.19 | 4.71% | 25.04 | 26.79 | 95742 | 24998 | 2.23% |
| 2025-07-21 | 25.07 | 25.28 | 0.28 | 1.12% | 25.00 | 25.58 | 50407 | 12803 | 1.18% |
| 2025-07-18 | 24.90 | 25.00 | 0.11 | 0.44% | 24.80 | 25.44 | 43454 | 10847 | 1.01% |
| 2025-07-17 | 25.08 | 24.89 | -0.12 | -0.48% | 24.71 | 25.14 | 34033 | 8469 | 0.79% |
| 2025-07-16 | 24.62 | 25.01 | 0.53 | 2.17% | 24.34 | 25.34 | 65204 | 16319 | 1.52% |
| 2025-07-15 | 25.50 | 24.48 | -1.00 | -3.92% | 24.13 | 25.51 | 107155 | 26417 | 2.50% |
| 2025-07-14 | 25.78 | 25.48 | -0.65 | -2.49% | 25.22 | 26.15 | 71430 | 18252 | 1.67% |
| 2025-07-11 | 26.56 | 26.13 | -0.33 | -1.25% | 25.98 | 26.75 | 33374 | 8742 | 0.78% |
| 2025-07-10 | 27.00 | 26.46 | -0.53 | -1.96% | 26.30 | 27.06 | 23815 | 6314 | 0.56% |
| 2025-07-09 | 26.68 | 26.99 | 0.27 | 1.01% | 26.60 | 27.10 | 29741 | 7998 | 0.69% |
| 2025-07-08 | 26.75 | 26.72 | -0.05 | -0.19% | 26.08 | 26.93 | 43464 | 11546 | 1.01% |
| 2025-07-07 | 26.90 | 26.77 | -0.13 | -0.48% | 26.52 | 27.10 | 23632 | 6337 | 0.55% |
| 2025-07-04 | 27.59 | 26.90 | -0.79 | -2.85% | 26.76 | 27.59 | 43475 | 11733 | 1.01% |
| 2025-07-03 | 27.38 | 27.69 | 0.28 | 1.02% | 27.23 | 28.20 | 39435 | 10936 | 0.92% |
| 2025-07-02 | 28.20 | 27.41 | -0.78 | -2.77% | 27.21 | 28.25 | 35643 | 9829 | 0.83% |
| 2025-07-01 | 27.50 | 28.19 | 0.81 | 2.96% | 27.41 | 28.69 | 66652 | 18835 | 1.56% |
| 2025-06-30 | 26.86 | 27.38 | 0.65 | 2.43% | 26.58 | 27.84 | 78728 | 21607 | 1.84% |
| 2025-06-27 | 26.59 | 26.73 | 0.03 | 0.11% | 26.00 | 27.09 | 58773 | 15667 | 1.37% |
| 2025-06-26 | 26.43 | 26.70 | 0.26 | 0.98% | 26.20 | 26.90 | 34842 | 9298 | 0.81% |
| 2025-06-25 | 26.84 | 26.44 | -0.41 | -1.53% | 26.34 | 27.40 | 43597 | 11613 | 1.02% |
| 2025-06-24 | 25.95 | 26.85 | 0.90 | 3.47% | 25.91 | 27.08 | 69711 | 18671 | 1.63% |
| 2025-06-23 | 25.91 | 25.95 | -0.01 | -0.04% | 25.51 | 26.39 | 74613 | 19335 | 1.74% |
| 2025-06-20 | 25.52 | 25.96 | 0.47 | 1.84% | 25.17 | 26.00 | 77451 | 19894 | 1.81% |
| 2025-06-19 | 25.81 | 25.49 | -0.54 | -2.07% | 25.25 | 26.26 | 45247 | 11578 | 1.06% |
| 2025-06-18 | 26.45 | 26.03 | -0.58 | -2.18% | 25.68 | 26.75 | 51769 | 13433 | 1.21% |
| 2025-06-17 | 27.45 | 26.61 | -0.79 | -2.88% | 26.37 | 27.87 | 67177 | 18092 | 1.57% |
| 2025-06-16 | 28.30 | 27.40 | -0.93 | -3.28% | 27.24 | 28.33 | 79672 | 22000 | 1.86% |
| 2025-06-13 | 29.17 | 28.33 | -0.66 | -2.28% | 27.51 | 29.20 | 61021 | 17378 | 1.42% |
| 2025-06-12 | 29.19 | 28.99 | -0.22 | -0.75% | 28.88 | 29.36 | 41936 | 12187 | 0.98% |
| 2025-06-11 | 29.97 | 29.21 | -0.89 | -2.96% | 29.00 | 29.97 | 38089 | 11210 | 0.89% |
| 2025-06-10 | 29.72 | 30.10 | 0.38 | 1.28% | 28.97 | 30.14 | 66614 | 19665 | 1.55% |
| 2025-06-09 | 30.53 | 29.72 | -1.11 | -3.60% | 29.62 | 30.53 | 54498 | 16309 | 1.27% |
| 2025-06-06 | 30.58 | 30.83 | 0.26 | 0.85% | 30.21 | 30.86 | 36680 | 11187 | 0.86% |
| 2025-06-05 | 31.81 | 30.57 | -1.27 | -3.99% | 30.39 | 31.93 | 40643 | 12600 | 0.95% |
| 2025-06-04 | 31.27 | 31.84 | 0.57 | 1.82% | 30.95 | 32.10 | 39535 | 12521 | 0.92% |
| 2025-06-03 | 30.19 | 31.27 | 0.70 | 2.29% | 29.80 | 31.62 | 66560 | 20596 | 1.55% |
| 2025-05-30 | 30.98 | 30.57 | -0.38 | -1.23% | 30.51 | 31.76 | 42047 | 12985 | 0.98% |
| 2025-05-29 | 31.08 | 30.95 | -0.15 | -0.48% | 30.70 | 31.21 | 37413 | 11600 | 0.87% |
| 2025-05-28 | 31.78 | 31.10 | -0.52 | -1.64% | 30.60 | 32.18 | 66830 | 20809 | 1.56% |
| 2025-05-27 | 31.76 | 31.62 | -0.13 | -0.41% | 30.82 | 31.90 | 45897 | 14435 | 1.07% |
| 2025-05-26 | 32.18 | 31.75 | -0.17 | -0.53% | 31.34 | 32.52 | 35326 | 11254 | 0.82% |
| 2025-05-23 | 32.31 | 31.92 | -0.43 | -1.33% | 31.92 | 32.80 | 22010 | 7109 | 0.51% |
| 2025-05-22 | 32.66 | 32.35 | -0.22 | -0.68% | 32.21 | 33.34 | 40824 | 13272 | 0.95% |
| 2025-05-21 | 32.93 | 32.57 | -0.70 | -2.10% | 32.50 | 34.04 | 55755 | 18322 | 1.30% |
| 2025-05-20 | 33.00 | 33.27 | 0.58 | 1.77% | 32.69 | 34.99 | 87246 | 29507 | 2.04% |
| 2025-05-19 | 31.78 | 32.69 | 0.84 | 2.64% | 31.26 | 32.90 | 44014 | 14225 | 1.03% |
| 2025-05-16 | 32.52 | 31.85 | -1.08 | -3.28% | 31.67 | 32.80 | 55125 | 17624 | 1.29% |
| 2025-05-15 | 32.20 | 32.93 | 0.73 | 2.27% | 31.70 | 33.17 | 76787 | 24894 | 1.79% |
| 2025-05-14 | 32.00 | 32.20 | -0.05 | -0.16% | 31.61 | 32.51 | 32841 | 10536 | 0.77% |
| 2025-05-13 | 32.02 | 32.25 | 0.25 | 0.78% | 31.38 | 32.48 | 30904 | 9900 | 0.72% |
| 2025-05-12 | 31.57 | 32.00 | 0.11 | 0.34% | 31.25 | 32.13 | 34647 | 11016 | 0.81% |
| 2025-05-09 | 30.89 | 31.89 | 0.79 | 2.54% | 30.74 | 32.30 | 45847 | 14621 | 1.07% |
| 2025-05-08 | 31.78 | 31.10 | -0.86 | -2.69% | 30.46 | 31.90 | 77609 | 23970 | 1.81% |
| 2025-05-07 | 32.59 | 31.96 | -0.61 | -1.87% | 31.72 | 33.00 | 38900 | 12524 | 0.91% |
| 2025-05-06 | 31.72 | 32.57 | 0.59 | 1.84% | 31.40 | 32.63 | 45203 | 14494 | 1.06% |
| 2025-04-30 | 32.90 | 31.98 | -0.84 | -2.56% | 31.75 | 33.98 | 88858 | 29228 | 2.07% |
| 2025-04-29 | 31.28 | 32.82 | 1.54 | 4.92% | 30.80 | 34.38 | 74877 | 24191 | 1.75% |
| 2025-04-28 | 30.91 | 31.28 | 0.24 | 0.77% | 30.20 | 31.59 | 36437 | 11259 | 0.85% |
| 2025-04-25 | 32.12 | 31.04 | -1.08 | -3.36% | 30.73 | 32.12 | 64095 | 20016 | 1.50% |
| 2025-04-24 | 29.23 | 32.12 | 2.79 | 9.51% | 29.03 | 32.16 | 112076 | 35055 | 2.62% |