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 | 26.68 | 26.38 | -0.18 | -0.68% | 25.93 | 26.78 | 28960 | 7601 | 2.21% |
| 2025-07-31 | 26.00 | 26.56 | 0.56 | 2.15% | 25.97 | 27.68 | 58960 | 15852 | 4.49% |
| 2025-07-30 | 25.89 | 26.00 | 0.00 | 0.00% | 25.84 | 26.30 | 22587 | 5867 | 1.72% |
| 2025-07-29 | 25.89 | 26.00 | 0.24 | 0.93% | 25.46 | 26.28 | 22732 | 5894 | 1.73% |
| 2025-07-28 | 26.07 | 25.76 | -0.31 | -1.19% | 25.65 | 26.37 | 27887 | 7206 | 2.13% |
| 2025-07-25 | 26.11 | 26.07 | -0.02 | -0.08% | 25.95 | 26.65 | 24189 | 6350 | 1.84% |
| 2025-07-24 | 26.98 | 26.09 | -0.89 | -3.30% | 25.96 | 27.29 | 34738 | 9193 | 2.65% |
| 2025-07-23 | 27.62 | 26.98 | -0.56 | -2.03% | 26.92 | 28.48 | 35602 | 9808 | 2.71% |
| 2025-07-22 | 26.17 | 27.54 | 1.33 | 5.07% | 26.17 | 27.60 | 42175 | 11445 | 3.21% |
| 2025-07-21 | 25.60 | 26.21 | -0.40 | -1.50% | 24.01 | 26.35 | 55077 | 14131 | 4.20% |
| 2025-07-18 | 26.88 | 26.61 | -0.10 | -0.37% | 26.58 | 27.11 | 15875 | 4253 | 1.21% |
| 2025-07-17 | 26.66 | 26.71 | -0.10 | -0.37% | 26.45 | 27.19 | 16118 | 4304 | 1.23% |
| 2025-07-16 | 26.66 | 26.81 | 0.22 | 0.83% | 26.32 | 27.00 | 15503 | 4143 | 1.18% |
| 2025-07-15 | 27.03 | 26.59 | -0.30 | -1.12% | 26.30 | 27.15 | 19908 | 5300 | 1.52% |
| 2025-07-14 | 26.92 | 26.89 | 0.30 | 1.13% | 26.48 | 26.99 | 17658 | 4722 | 1.35% |
| 2025-07-11 | 25.92 | 26.59 | 0.57 | 2.19% | 25.92 | 26.90 | 19188 | 5083 | 1.46% |
| 2025-07-10 | 26.34 | 26.02 | -0.32 | -1.21% | 25.94 | 26.49 | 17194 | 4497 | 1.31% |
| 2025-07-09 | 26.66 | 26.34 | -0.16 | -0.60% | 26.30 | 26.66 | 18315 | 4846 | 1.40% |
| 2025-07-08 | 26.19 | 26.50 | 0.31 | 1.18% | 26.01 | 26.95 | 25900 | 6833 | 1.97% |
| 2025-07-07 | 26.00 | 26.19 | -0.01 | -0.04% | 25.90 | 26.60 | 33359 | 8744 | 2.54% |
| 2025-07-04 | 25.13 | 26.20 | 1.07 | 4.26% | 25.00 | 26.87 | 48959 | 12841 | 3.73% |
| 2025-07-03 | 24.85 | 25.13 | 0.03 | 0.12% | 24.52 | 25.30 | 65095 | 16221 | 4.96% |
| 2025-07-02 | 28.08 | 25.10 | -2.98 | -10.61% | 24.81 | 28.37 | 107279 | 28327 | 8.17% |
| 2025-07-01 | 28.56 | 28.08 | -0.61 | -2.13% | 27.78 | 28.86 | 34631 | 9751 | 2.64% |
| 2025-06-30 | 28.89 | 28.69 | -0.78 | -2.65% | 28.50 | 29.50 | 40213 | 11663 | 3.06% |
| 2025-06-27 | 28.74 | 29.47 | 0.74 | 2.58% | 28.32 | 29.99 | 55988 | 16212 | 4.27% |
| 2025-06-26 | 28.22 | 28.73 | 0.73 | 2.61% | 28.15 | 29.66 | 66292 | 19179 | 5.05% |
| 2025-06-25 | 27.90 | 28.00 | 0.10 | 0.36% | 27.66 | 28.22 | 28399 | 7948 | 2.16% |
| 2025-06-24 | 27.49 | 27.90 | 0.63 | 2.31% | 27.04 | 28.14 | 38141 | 10529 | 2.91% |
| 2025-06-23 | 26.24 | 27.27 | 0.84 | 3.18% | 26.24 | 27.36 | 34589 | 9317 | 2.64% |
| 2025-06-20 | 26.15 | 26.43 | -0.38 | -1.42% | 26.15 | 27.10 | 36001 | 9594 | 2.74% |
| 2025-06-19 | 27.20 | 26.81 | -0.37 | -1.36% | 26.74 | 27.88 | 41558 | 11336 | 3.17% |
| 2025-06-18 | 26.80 | 27.18 | 0.26 | 0.97% | 26.65 | 27.25 | 28466 | 7697 | 2.17% |
| 2025-06-17 | 26.52 | 26.92 | 0.44 | 1.66% | 26.35 | 27.28 | 44566 | 11931 | 3.40% |
| 2025-06-16 | 26.22 | 26.48 | 0.00 | 0.00% | 26.10 | 26.75 | 28630 | 7567 | 2.18% |
| 2025-06-13 | 26.41 | 26.48 | -0.23 | -0.86% | 26.23 | 26.94 | 35115 | 9336 | 2.68% |
| 2025-06-12 | 26.92 | 26.71 | -0.21 | -0.78% | 26.66 | 27.23 | 35339 | 9513 | 2.69% |
| 2025-06-11 | 27.46 | 26.92 | -0.58 | -2.11% | 26.69 | 27.80 | 53708 | 14509 | 4.09% |
| 2025-06-10 | 27.80 | 27.50 | -0.28 | -1.01% | 27.20 | 28.27 | 86810 | 24012 | 6.62% |
| 2025-06-09 | 25.90 | 27.78 | 2.34 | 9.20% | 25.65 | 28.79 | 121117 | 32886 | 9.23% |
| 2025-06-06 | 26.10 | 25.44 | -0.41 | -1.59% | 25.37 | 26.68 | 60455 | 15620 | 4.61% |
| 2025-06-05 | 25.55 | 25.85 | 0.41 | 1.61% | 25.26 | 26.58 | 90458 | 23342 | 6.89% |
| 2025-06-04 | 25.17 | 25.44 | 0.26 | 1.03% | 24.63 | 25.45 | 55149 | 13872 | 4.20% |
| 2025-06-03 | 24.73 | 25.18 | 0.43 | 1.74% | 24.48 | 25.45 | 33447 | 8409 | 2.55% |
| 2025-05-30 | 25.00 | 24.75 | -0.49 | -1.94% | 24.66 | 25.26 | 41849 | 10418 | 3.19% |
| 2025-05-29 | 24.95 | 25.24 | 0.42 | 1.69% | 24.69 | 25.33 | 54560 | 13683 | 4.16% |
| 2025-05-28 | 24.65 | 24.82 | -0.09 | -0.36% | 24.10 | 25.08 | 64715 | 15934 | 4.93% |
| 2025-05-27 | 25.01 | 24.91 | -0.04 | -0.16% | 24.33 | 25.27 | 60188 | 14952 | 4.59% |
| 2025-05-26 | 25.38 | 25.00 | -0.47 | -1.85% | 24.66 | 25.48 | 82562 | 20619 | 6.29% |
| 2025-05-23 | 25.23 | 25.47 | 0.32 | 1.27% | 24.50 | 26.13 | 87578 | 22235 | 6.67% |
| 2025-05-22 | 25.23 | 25.15 | -0.22 | -0.87% | 24.58 | 25.75 | 102400 | 25788 | 7.80% |
| 2025-05-21 | 25.90 | 25.37 | -1.20 | -4.52% | 24.96 | 27.00 | 154967 | 40248 | 11.81% |
| 2025-05-20 | 23.81 | 26.57 | 2.83 | 11.92% | 23.50 | 27.50 | 174617 | 44758 | 13.31% |
| 2025-05-19 | 22.87 | 23.74 | 0.74 | 3.22% | 22.67 | 23.87 | 88926 | 20633 | 6.78% |
| 2025-05-16 | 22.12 | 23.00 | 0.55 | 2.45% | 21.89 | 23.35 | 92818 | 21239 | 7.07% |
| 2025-05-15 | 21.58 | 22.45 | 1.02 | 4.76% | 21.35 | 22.88 | 103282 | 22851 | 7.87% |
| 2025-05-14 | 21.23 | 21.43 | 0.15 | 0.70% | 21.14 | 21.60 | 81154 | 17350 | 6.18% |
| 2025-05-13 | 21.15 | 21.28 | 0.30 | 1.43% | 21.03 | 21.74 | 75455 | 16050 | 5.75% |
| 2025-05-12 | 20.00 | 20.98 | 1.10 | 5.53% | 19.80 | 21.88 | 118127 | 24854 | 9.00% |
| 2025-05-09 | 19.63 | 19.88 | 0.45 | 2.32% | 19.18 | 20.20 | 102516 | 20290 | 7.81% |
| 2025-05-08 | 18.65 | 19.43 | 0.72 | 3.85% | 18.55 | 20.16 | 123237 | 24077 | 9.39% |
| 2025-05-07 | 18.60 | 18.71 | 0.17 | 0.92% | 18.19 | 18.80 | 130725 | 24202 | 9.96% |
| 2025-05-06 | 17.85 | 18.54 | 0.73 | 4.10% | 17.39 | 18.54 | 89813 | 16269 | 6.84% |
| 2025-04-30 | 17.98 | 17.81 | -0.23 | -1.27% | 17.79 | 18.13 | 47467 | 8524 | 3.62% |
| 2025-04-29 | 17.41 | 18.04 | 0.44 | 2.50% | 17.41 | 18.07 | 42555 | 7614 | 3.24% |
| 2025-04-28 | 17.50 | 17.60 | 0.01 | 0.06% | 17.22 | 17.75 | 39615 | 6931 | 3.02% |
| 2025-04-25 | 16.83 | 17.59 | 0.74 | 4.39% | 16.58 | 17.64 | 59781 | 10350 | 4.56% |
| 2025-04-24 | 16.28 | 16.85 | 0.16 | 0.96% | 16.16 | 17.02 | 49895 | 8307 | 3.80% |