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 | 26.42 | 27.12 | 0.80 | 3.04% | 26.07 | 27.92 | 525342 | 143332 | 9.86% |
| 2025-07-31 | 26.32 | 26.32 | -0.16 | -0.60% | 26.23 | 27.36 | 337114 | 90520 | 6.33% |
| 2025-07-30 | 27.30 | 26.48 | -0.95 | -3.46% | 26.22 | 27.42 | 334977 | 89718 | 6.29% |
| 2025-07-29 | 27.23 | 27.43 | -0.11 | -0.40% | 27.01 | 27.60 | 288197 | 78660 | 5.41% |
| 2025-07-28 | 26.68 | 27.54 | 1.13 | 4.28% | 26.22 | 27.66 | 526828 | 142927 | 9.89% |
| 2025-07-25 | 26.20 | 26.41 | 0.14 | 0.53% | 26.12 | 26.49 | 168190 | 44199 | 3.16% |
| 2025-07-24 | 26.12 | 26.27 | 0.08 | 0.31% | 26.07 | 26.32 | 149126 | 39042 | 2.80% |
| 2025-07-23 | 26.39 | 26.19 | -0.46 | -1.73% | 26.08 | 26.55 | 214650 | 56336 | 4.03% |
| 2025-07-22 | 27.00 | 26.65 | -0.34 | -1.26% | 26.46 | 27.12 | 223596 | 59679 | 4.20% |
| 2025-07-21 | 26.60 | 26.99 | 0.44 | 1.66% | 26.41 | 27.16 | 243523 | 65541 | 4.57% |
| 2025-07-18 | 26.70 | 26.55 | -0.25 | -0.93% | 26.35 | 27.00 | 216202 | 57501 | 4.06% |
| 2025-07-17 | 26.58 | 26.80 | 0.39 | 1.48% | 26.24 | 26.96 | 222873 | 59439 | 4.18% |
| 2025-07-16 | 26.68 | 26.41 | -0.27 | -1.01% | 26.31 | 27.19 | 263346 | 70398 | 4.94% |
| 2025-07-15 | 26.15 | 26.68 | 0.61 | 2.34% | 26.07 | 26.69 | 270232 | 71500 | 5.07% |
| 2025-07-14 | 26.26 | 26.07 | -0.22 | -0.84% | 25.90 | 26.32 | 121706 | 31714 | 2.28% |
| 2025-07-11 | 26.08 | 26.29 | 0.22 | 0.84% | 25.72 | 26.40 | 171041 | 44713 | 3.21% |
| 2025-07-10 | 26.06 | 26.07 | -0.06 | -0.23% | 25.86 | 26.26 | 136210 | 35494 | 2.56% |
| 2025-07-09 | 26.70 | 26.13 | -0.64 | -2.39% | 26.08 | 26.74 | 214061 | 56469 | 4.02% |
| 2025-07-08 | 26.02 | 26.77 | 0.87 | 3.36% | 25.90 | 26.79 | 235049 | 62413 | 4.41% |
| 2025-07-07 | 26.22 | 25.90 | -0.31 | -1.18% | 25.60 | 26.27 | 137045 | 35476 | 2.57% |
| 2025-07-04 | 26.51 | 26.21 | -0.28 | -1.06% | 26.02 | 26.76 | 224732 | 59262 | 4.22% |
| 2025-07-03 | 26.79 | 26.84 | -0.04 | -0.15% | 26.60 | 27.20 | 206021 | 55376 | 3.87% |
| 2025-07-02 | 27.71 | 26.88 | -1.11 | -3.97% | 26.68 | 27.82 | 275647 | 74399 | 5.17% |
| 2025-07-01 | 28.36 | 27.99 | -0.64 | -2.24% | 27.82 | 28.46 | 378494 | 106288 | 7.10% |
| 2025-06-30 | 27.30 | 28.63 | 1.62 | 6.00% | 27.20 | 29.55 | 616943 | 173813 | 11.58% |
| 2025-06-27 | 26.48 | 27.01 | 0.71 | 2.70% | 26.14 | 27.50 | 455053 | 123182 | 8.54% |
| 2025-06-26 | 26.59 | 26.30 | -0.43 | -1.61% | 26.28 | 26.93 | 244384 | 64952 | 4.59% |
| 2025-06-25 | 26.39 | 26.73 | 0.42 | 1.60% | 26.25 | 26.86 | 286316 | 76033 | 5.37% |
| 2025-06-24 | 25.40 | 26.31 | 1.02 | 4.03% | 25.40 | 26.33 | 298981 | 78184 | 5.61% |
| 2025-06-23 | 24.68 | 25.29 | 0.28 | 1.12% | 24.65 | 25.34 | 141225 | 35425 | 2.65% |
| 2025-06-20 | 25.51 | 25.01 | -0.69 | -2.68% | 25.01 | 26.19 | 214481 | 54507 | 4.02% |
| 2025-06-19 | 25.80 | 25.70 | -0.13 | -0.50% | 25.51 | 26.60 | 253750 | 65982 | 4.76% |
| 2025-06-18 | 25.92 | 25.83 | -0.07 | -0.27% | 25.42 | 26.08 | 183325 | 47176 | 3.44% |
| 2025-06-17 | 25.70 | 25.90 | 0.21 | 0.82% | 25.26 | 26.37 | 228560 | 58924 | 4.29% |
| 2025-06-16 | 25.20 | 25.69 | 0.42 | 1.66% | 25.06 | 26.10 | 174636 | 44876 | 3.28% |
| 2025-06-13 | 26.00 | 25.27 | -0.80 | -3.07% | 25.10 | 26.00 | 222652 | 56587 | 4.18% |
| 2025-06-12 | 26.09 | 26.07 | -0.18 | -0.69% | 25.89 | 26.70 | 197506 | 51968 | 3.71% |
| 2025-06-11 | 26.20 | 26.25 | 0.20 | 0.77% | 26.00 | 27.07 | 228604 | 60566 | 4.29% |
| 2025-06-10 | 27.06 | 26.05 | -1.27 | -4.65% | 25.80 | 27.30 | 359420 | 94618 | 6.74% |
| 2025-06-09 | 26.38 | 27.32 | 1.00 | 3.80% | 26.38 | 28.24 | 431440 | 117962 | 8.10% |
| 2025-06-06 | 26.20 | 26.32 | 0.00 | 0.00% | 25.90 | 26.68 | 211970 | 55614 | 3.98% |
| 2025-06-05 | 25.71 | 26.32 | 0.66 | 2.57% | 25.41 | 26.55 | 268654 | 70046 | 5.04% |
| 2025-06-04 | 25.55 | 25.66 | 0.00 | 0.00% | 25.43 | 26.05 | 158401 | 40799 | 2.97% |
| 2025-06-03 | 25.69 | 25.66 | -0.36 | -1.38% | 25.57 | 26.24 | 176461 | 45639 | 3.31% |
| 2025-05-30 | 27.15 | 26.02 | -1.05 | -3.88% | 25.76 | 27.29 | 285056 | 74607 | 5.35% |
| 2025-05-29 | 25.91 | 27.07 | 1.37 | 5.33% | 25.90 | 27.09 | 318196 | 84529 | 5.97% |
| 2025-05-28 | 26.05 | 25.70 | -0.32 | -1.23% | 25.59 | 26.26 | 135476 | 35019 | 2.54% |
| 2025-05-27 | 26.70 | 26.02 | -0.70 | -2.62% | 25.85 | 26.73 | 161113 | 42041 | 3.02% |
| 2025-05-26 | 26.17 | 26.72 | 0.52 | 1.98% | 26.00 | 26.76 | 190126 | 50154 | 3.57% |
| 2025-05-23 | 27.02 | 26.20 | -0.95 | -3.50% | 26.14 | 27.13 | 234503 | 62383 | 4.40% |
| 2025-05-22 | 26.66 | 27.15 | 0.26 | 0.97% | 26.44 | 27.70 | 300569 | 81778 | 5.64% |
| 2025-05-21 | 27.56 | 26.89 | -0.54 | -1.97% | 26.69 | 27.56 | 189965 | 51154 | 3.56% |
| 2025-05-20 | 27.42 | 27.43 | -0.07 | -0.25% | 27.02 | 27.78 | 173217 | 47445 | 3.25% |
| 2025-05-19 | 27.61 | 27.50 | -0.38 | -1.36% | 26.85 | 27.86 | 252324 | 68813 | 4.73% |
| 2025-05-16 | 27.40 | 27.88 | 0.12 | 0.43% | 27.40 | 28.58 | 252508 | 70807 | 4.74% |
| 2025-05-15 | 28.87 | 27.76 | -1.24 | -4.28% | 27.68 | 28.87 | 323494 | 90441 | 6.07% |
| 2025-05-14 | 29.41 | 29.00 | -0.66 | -2.23% | 28.71 | 29.87 | 450630 | 131283 | 8.46% |
| 2025-05-13 | 29.64 | 29.66 | 0.34 | 1.16% | 29.14 | 30.29 | 550656 | 163382 | 10.33% |
| 2025-05-12 | 28.61 | 29.32 | 1.34 | 4.79% | 28.26 | 29.34 | 483709 | 139353 | 9.08% |
| 2025-05-09 | 29.30 | 27.98 | -1.88 | -6.30% | 27.95 | 29.50 | 498529 | 141778 | 9.35% |
| 2025-05-08 | 28.58 | 29.86 | 1.45 | 5.10% | 28.56 | 30.58 | 797723 | 237299 | 14.97% |
| 2025-05-07 | 29.24 | 28.41 | -0.29 | -1.01% | 27.88 | 29.50 | 573728 | 162702 | 10.77% |
| 2025-05-06 | 26.65 | 28.70 | 3.28 | 12.90% | 26.36 | 29.10 | 816187 | 227155 | 15.32% |
| 2025-04-30 | 23.96 | 25.42 | 0.77 | 3.12% | 23.85 | 25.61 | 425886 | 106123 | 7.99% |
| 2025-04-29 | 24.39 | 24.65 | 0.15 | 0.61% | 24.18 | 24.98 | 220816 | 54570 | 4.14% |
| 2025-04-28 | 25.00 | 24.50 | -0.38 | -1.53% | 24.38 | 25.28 | 209680 | 51646 | 3.93% |
| 2025-04-25 | 24.60 | 24.88 | 0.41 | 1.68% | 24.45 | 25.75 | 321341 | 80529 | 6.03% |
| 2025-04-24 | 25.29 | 24.47 | -0.74 | -2.94% | 24.38 | 25.34 | 237665 | 58719 | 4.46% |