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 | 26.91 | 27.11 | 0.15 | 0.56% | 26.89 | 27.38 | 59791 | 16235 | 1.19% |
| 2025-07-31 | 27.13 | 26.96 | -0.16 | -0.59% | 26.90 | 27.36 | 66572 | 18058 | 1.32% |
| 2025-07-30 | 27.04 | 27.12 | 0.01 | 0.04% | 26.93 | 27.39 | 70429 | 19159 | 1.40% |
| 2025-07-29 | 27.04 | 27.11 | 0.05 | 0.18% | 26.67 | 27.16 | 68411 | 18410 | 1.36% |
| 2025-07-28 | 27.26 | 27.06 | -0.21 | -0.77% | 27.02 | 27.37 | 67925 | 18433 | 1.35% |
| 2025-07-25 | 27.41 | 27.27 | -0.27 | -0.98% | 27.25 | 27.59 | 60210 | 16494 | 1.19% |
| 2025-07-24 | 26.96 | 27.54 | 0.58 | 2.15% | 26.91 | 27.65 | 106257 | 29005 | 2.11% |
| 2025-07-23 | 27.05 | 26.96 | -0.09 | -0.33% | 26.93 | 27.34 | 74198 | 20157 | 1.47% |
| 2025-07-22 | 26.92 | 27.05 | 0.08 | 0.30% | 26.87 | 27.12 | 56809 | 15360 | 1.13% |
| 2025-07-21 | 26.70 | 26.97 | 0.21 | 0.78% | 26.70 | 27.01 | 58824 | 15832 | 1.17% |
| 2025-07-18 | 26.69 | 26.76 | 0.14 | 0.53% | 26.50 | 26.76 | 49931 | 13297 | 0.99% |
| 2025-07-17 | 26.55 | 26.62 | 0.09 | 0.34% | 26.40 | 26.63 | 49105 | 13028 | 0.97% |
| 2025-07-16 | 26.26 | 26.53 | 0.23 | 0.87% | 26.15 | 26.59 | 68283 | 18029 | 1.35% |
| 2025-07-15 | 26.30 | 26.30 | -0.04 | -0.15% | 26.15 | 26.36 | 40741 | 10686 | 0.81% |
| 2025-07-14 | 26.36 | 26.34 | 0.00 | 0.00% | 26.19 | 26.49 | 39991 | 10537 | 0.79% |
| 2025-07-11 | 26.25 | 26.34 | 0.09 | 0.34% | 26.18 | 26.42 | 50069 | 13186 | 0.99% |
| 2025-07-10 | 26.25 | 26.25 | 0.07 | 0.27% | 26.15 | 26.31 | 37343 | 9804 | 0.74% |
| 2025-07-09 | 26.14 | 26.18 | 0.04 | 0.15% | 26.01 | 26.31 | 38617 | 10116 | 0.77% |
| 2025-07-08 | 25.93 | 26.14 | 0.18 | 0.69% | 25.90 | 26.15 | 38105 | 9925 | 0.76% |
| 2025-07-07 | 26.00 | 25.96 | -0.01 | -0.04% | 25.92 | 26.22 | 39953 | 10405 | 0.79% |
| 2025-07-04 | 26.11 | 25.97 | -0.23 | -0.88% | 25.90 | 26.25 | 52621 | 13694 | 1.04% |
| 2025-07-03 | 25.93 | 26.20 | 0.33 | 1.28% | 25.83 | 26.29 | 69975 | 18299 | 1.39% |
| 2025-07-02 | 25.98 | 25.87 | -0.08 | -0.31% | 25.74 | 25.98 | 29930 | 7730 | 0.59% |
| 2025-07-01 | 25.99 | 25.95 | -0.04 | -0.15% | 25.83 | 26.07 | 47642 | 12368 | 0.94% |
| 2025-06-30 | 25.96 | 25.99 | 0.03 | 0.12% | 25.91 | 26.09 | 31357 | 8143 | 0.62% |
| 2025-06-27 | 25.92 | 25.96 | 0.04 | 0.15% | 25.91 | 26.15 | 26098 | 6789 | 0.52% |
| 2025-06-26 | 26.09 | 25.92 | -0.19 | -0.73% | 25.87 | 26.12 | 33092 | 8593 | 0.66% |
| 2025-06-25 | 25.98 | 26.11 | 0.10 | 0.38% | 25.83 | 26.13 | 36063 | 9368 | 0.72% |
| 2025-06-24 | 25.63 | 26.01 | 0.39 | 1.52% | 25.63 | 26.10 | 41360 | 10705 | 0.82% |
| 2025-06-23 | 25.52 | 25.62 | 0.03 | 0.12% | 25.33 | 25.69 | 31762 | 8100 | 0.63% |
| 2025-06-20 | 25.84 | 25.59 | -0.01 | -0.04% | 25.59 | 25.84 | 26843 | 6890 | 0.53% |
| 2025-06-19 | 25.80 | 25.60 | -0.19 | -0.74% | 25.54 | 25.88 | 36914 | 9487 | 0.73% |
| 2025-06-18 | 26.18 | 25.79 | -0.42 | -1.60% | 25.78 | 26.18 | 57809 | 14968 | 1.15% |
| 2025-06-17 | 26.51 | 26.21 | -0.23 | -0.87% | 26.16 | 26.66 | 60638 | 15955 | 1.20% |
| 2025-06-16 | 26.50 | 26.44 | -0.18 | -0.68% | 26.30 | 26.60 | 55218 | 14600 | 1.10% |
| 2025-06-13 | 27.00 | 26.62 | -0.50 | -1.84% | 26.51 | 27.41 | 138738 | 37230 | 2.75% |
| 2025-06-12 | 26.88 | 27.12 | 0.26 | 0.97% | 26.68 | 27.44 | 86923 | 23429 | 1.72% |
| 2025-06-11 | 27.06 | 26.86 | -0.25 | -0.92% | 26.85 | 27.15 | 66624 | 17978 | 1.32% |
| 2025-06-10 | 27.65 | 27.11 | -0.56 | -2.02% | 26.95 | 27.77 | 85732 | 23363 | 1.70% |
| 2025-06-09 | 27.37 | 27.67 | 0.24 | 0.87% | 27.28 | 27.83 | 57423 | 15848 | 1.14% |
| 2025-06-06 | 27.09 | 27.43 | 0.55 | 2.05% | 27.09 | 27.75 | 90227 | 24772 | 1.79% |
| 2025-06-05 | 27.16 | 26.88 | -0.22 | -0.81% | 26.78 | 27.16 | 39381 | 10577 | 0.78% |
| 2025-06-04 | 27.29 | 27.10 | -0.09 | -0.33% | 26.98 | 27.29 | 43641 | 11819 | 0.87% |
| 2025-06-03 | 26.61 | 27.19 | 0.38 | 1.42% | 26.61 | 27.20 | 55431 | 14981 | 1.10% |
| 2025-05-30 | 26.79 | 26.81 | 0.00 | 0.00% | 26.71 | 26.97 | 30499 | 8182 | 0.60% |
| 2025-05-29 | 26.43 | 26.81 | 0.39 | 1.48% | 26.32 | 26.86 | 38112 | 10166 | 0.76% |
| 2025-05-28 | 26.49 | 26.42 | 0.03 | 0.11% | 26.31 | 26.53 | 20627 | 5447 | 0.41% |
| 2025-05-27 | 26.51 | 26.55 | 0.03 | 0.11% | 26.32 | 26.70 | 29649 | 7864 | 0.59% |
| 2025-05-26 | 26.71 | 26.52 | -0.08 | -0.30% | 26.42 | 26.71 | 25344 | 6725 | 0.50% |
| 2025-05-23 | 26.73 | 26.60 | -0.12 | -0.45% | 26.57 | 26.86 | 34084 | 9110 | 0.68% |
| 2025-05-22 | 27.10 | 26.72 | -0.42 | -1.55% | 26.67 | 27.15 | 47562 | 12756 | 0.94% |
| 2025-05-21 | 27.03 | 27.14 | 0.10 | 0.37% | 26.96 | 27.20 | 35306 | 9572 | 0.70% |
| 2025-05-20 | 26.89 | 27.04 | 0.18 | 0.67% | 26.85 | 27.23 | 47694 | 12924 | 0.95% |
| 2025-05-19 | 26.88 | 26.86 | -0.04 | -0.15% | 26.73 | 26.92 | 22930 | 6151 | 0.45% |
| 2025-05-16 | 26.70 | 26.90 | 0.17 | 0.64% | 26.66 | 26.94 | 23321 | 6259 | 0.46% |
| 2025-05-15 | 26.94 | 26.73 | -0.22 | -0.82% | 26.73 | 26.99 | 26410 | 7088 | 0.52% |
| 2025-05-14 | 27.10 | 26.95 | -0.23 | -0.85% | 26.86 | 27.20 | 41581 | 11206 | 0.82% |
| 2025-05-13 | 26.97 | 27.18 | 0.28 | 1.04% | 26.90 | 27.24 | 53041 | 14358 | 1.05% |
| 2025-05-12 | 27.02 | 26.90 | 0.01 | 0.04% | 26.59 | 27.02 | 32715 | 8770 | 0.65% |
| 2025-05-09 | 27.02 | 26.89 | -0.12 | -0.44% | 26.88 | 27.11 | 33085 | 8919 | 0.66% |
| 2025-05-08 | 26.83 | 27.01 | 0.18 | 0.67% | 26.71 | 27.06 | 43959 | 11822 | 0.87% |
| 2025-05-07 | 26.97 | 26.83 | -0.01 | -0.04% | 26.69 | 27.07 | 52326 | 14051 | 1.04% |
| 2025-05-06 | 26.60 | 26.84 | 0.29 | 1.09% | 26.56 | 26.85 | 42642 | 11404 | 0.85% |
| 2025-04-30 | 26.48 | 26.55 | -0.05 | -0.19% | 26.48 | 26.71 | 30483 | 8112 | 0.60% |
| 2025-04-29 | 26.40 | 26.60 | 0.11 | 0.42% | 26.28 | 26.62 | 31941 | 8471 | 0.63% |
| 2025-04-28 | 26.90 | 26.49 | -0.43 | -1.60% | 26.41 | 26.93 | 54823 | 14562 | 1.09% |
| 2025-04-25 | 27.60 | 26.92 | -0.58 | -2.11% | 26.88 | 27.64 | 94220 | 25467 | 1.87% |
| 2025-04-24 | 27.50 | 27.50 | -0.03 | -0.11% | 27.36 | 27.73 | 47872 | 13180 | 0.95% |