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 | 26.69 | 26.42 | -0.25 | -0.94% | 26.13 | 26.95 | 165488 | 43748 | 3.11% |
| 2025-07-31 | 27.02 | 26.67 | -0.55 | -2.02% | 26.53 | 27.44 | 174733 | 47062 | 3.29% |
| 2025-07-30 | 27.65 | 27.22 | -0.47 | -1.70% | 26.86 | 27.97 | 229054 | 62770 | 4.31% |
| 2025-07-29 | 27.16 | 27.69 | 0.45 | 1.65% | 27.03 | 27.74 | 209487 | 57356 | 3.94% |
| 2025-07-28 | 27.28 | 27.24 | 0.05 | 0.18% | 27.03 | 27.46 | 158979 | 43290 | 2.99% |
| 2025-07-25 | 27.41 | 27.19 | 0.08 | 0.30% | 26.86 | 27.77 | 202849 | 55082 | 3.82% |
| 2025-07-24 | 25.90 | 27.11 | 1.17 | 4.51% | 25.85 | 27.16 | 322265 | 86266 | 6.06% |
| 2025-07-23 | 26.46 | 25.94 | -0.73 | -2.74% | 25.82 | 26.50 | 205114 | 53566 | 3.86% |
| 2025-07-22 | 26.44 | 26.67 | -0.34 | -1.26% | 26.20 | 26.84 | 225070 | 59821 | 4.23% |
| 2025-07-21 | 27.01 | 27.01 | -0.08 | -0.30% | 26.83 | 27.17 | 160845 | 43375 | 3.03% |
| 2025-07-18 | 26.95 | 27.29 | 0.34 | 1.26% | 26.80 | 27.38 | 229842 | 62346 | 4.32% |
| 2025-07-17 | 26.35 | 26.95 | 0.59 | 2.24% | 26.35 | 27.24 | 207043 | 55472 | 3.89% |
| 2025-07-16 | 26.46 | 26.36 | -0.18 | -0.68% | 26.28 | 26.61 | 89362 | 23623 | 1.68% |
| 2025-07-15 | 26.46 | 26.54 | 0.12 | 0.45% | 26.32 | 27.13 | 173092 | 46065 | 3.26% |
| 2025-07-14 | 26.43 | 26.42 | -0.02 | -0.08% | 26.30 | 26.73 | 119496 | 31680 | 2.25% |
| 2025-07-11 | 26.15 | 26.44 | 0.29 | 1.11% | 26.02 | 26.66 | 155420 | 40980 | 2.92% |
| 2025-07-10 | 25.88 | 26.15 | 0.23 | 0.89% | 25.68 | 26.25 | 116620 | 30303 | 2.19% |
| 2025-07-09 | 26.20 | 25.92 | -0.25 | -0.96% | 25.85 | 26.61 | 166101 | 43617 | 3.12% |
| 2025-07-08 | 26.00 | 26.17 | 0.08 | 0.31% | 25.98 | 26.24 | 123549 | 32265 | 2.32% |
| 2025-07-07 | 26.02 | 26.09 | -0.18 | -0.69% | 25.92 | 26.42 | 107250 | 28034 | 2.02% |
| 2025-07-04 | 26.28 | 26.27 | 0.15 | 0.57% | 25.82 | 26.55 | 173376 | 45372 | 3.26% |
| 2025-07-03 | 26.25 | 26.12 | -0.16 | -0.61% | 26.05 | 26.63 | 156707 | 41129 | 2.94% |
| 2025-07-02 | 26.66 | 26.28 | -0.56 | -2.09% | 26.07 | 26.94 | 267111 | 70611 | 5.02% |
| 2025-07-01 | 26.71 | 26.84 | -0.02 | -0.07% | 26.25 | 27.25 | 320095 | 85605 | 6.01% |
| 2025-06-30 | 26.00 | 26.86 | 0.98 | 3.79% | 25.98 | 26.98 | 363552 | 97045 | 6.83% |
| 2025-06-27 | 25.76 | 25.88 | 0.13 | 0.50% | 25.76 | 26.16 | 238245 | 61803 | 4.48% |
| 2025-06-26 | 25.62 | 25.75 | 0.09 | 0.35% | 25.52 | 26.54 | 384689 | 100197 | 7.23% |
| 2025-06-25 | 24.63 | 25.66 | 0.98 | 3.97% | 24.59 | 25.88 | 344678 | 87489 | 6.48% |
| 2025-06-24 | 24.63 | 24.68 | -0.37 | -1.48% | 24.13 | 24.73 | 209099 | 51168 | 3.93% |
| 2025-06-23 | 24.90 | 25.05 | 0.27 | 1.09% | 24.73 | 25.11 | 151001 | 37678 | 2.84% |
| 2025-06-20 | 24.88 | 24.78 | -0.31 | -1.24% | 24.52 | 24.96 | 150191 | 37128 | 2.82% |
| 2025-06-19 | 24.15 | 25.09 | 0.80 | 3.29% | 24.01 | 25.18 | 327063 | 81090 | 6.15% |
| 2025-06-18 | 24.06 | 24.29 | 0.09 | 0.37% | 24.02 | 24.56 | 143626 | 34927 | 2.70% |
| 2025-06-17 | 24.12 | 24.20 | 0.03 | 0.12% | 23.75 | 24.33 | 133617 | 32065 | 2.51% |
| 2025-06-16 | 24.50 | 24.17 | -0.43 | -1.75% | 23.97 | 24.50 | 165239 | 39906 | 3.10% |
| 2025-06-13 | 24.19 | 24.60 | 0.61 | 2.54% | 23.95 | 24.90 | 321670 | 78369 | 6.04% |
| 2025-06-12 | 24.46 | 23.99 | -0.55 | -2.24% | 23.94 | 24.46 | 136075 | 32855 | 2.56% |
| 2025-06-11 | 24.45 | 24.54 | 0.08 | 0.33% | 24.36 | 24.66 | 64571 | 15824 | 1.21% |
| 2025-06-10 | 25.07 | 24.46 | -0.69 | -2.74% | 24.15 | 25.08 | 145066 | 35684 | 2.73% |
| 2025-06-09 | 24.99 | 25.15 | 0.22 | 0.88% | 24.99 | 25.34 | 95707 | 24113 | 1.80% |
| 2025-06-06 | 25.12 | 24.93 | -0.14 | -0.56% | 24.90 | 25.36 | 94187 | 23654 | 1.77% |
| 2025-06-05 | 24.91 | 25.07 | 0.11 | 0.44% | 24.71 | 25.12 | 78492 | 19598 | 1.47% |
| 2025-06-04 | 25.08 | 24.96 | -0.21 | -0.83% | 24.80 | 25.20 | 94578 | 23588 | 1.78% |
| 2025-06-03 | 25.16 | 25.17 | 0.08 | 0.32% | 25.02 | 25.42 | 119257 | 30060 | 2.24% |
| 2025-05-30 | 24.69 | 25.09 | 0.28 | 1.13% | 24.63 | 25.28 | 122083 | 30581 | 2.29% |
| 2025-05-29 | 24.48 | 24.81 | 0.31 | 1.27% | 24.45 | 24.88 | 74713 | 18453 | 1.40% |
| 2025-05-28 | 24.99 | 24.50 | -0.44 | -1.76% | 24.44 | 24.99 | 77140 | 19052 | 1.45% |
| 2025-05-27 | 25.12 | 24.94 | -0.18 | -0.72% | 24.72 | 25.18 | 72191 | 17952 | 1.36% |
| 2025-05-26 | 24.90 | 25.12 | 0.19 | 0.76% | 24.73 | 25.15 | 74639 | 18657 | 1.40% |
| 2025-05-23 | 24.71 | 24.93 | 0.11 | 0.44% | 24.53 | 25.29 | 113415 | 28266 | 2.13% |
| 2025-05-22 | 25.09 | 24.82 | -0.26 | -1.04% | 24.82 | 25.38 | 110949 | 27848 | 2.08% |
| 2025-05-21 | 25.18 | 25.08 | -0.15 | -0.59% | 24.81 | 25.32 | 101038 | 25279 | 1.90% |
| 2025-05-20 | 25.30 | 25.23 | -0.11 | -0.43% | 25.02 | 25.36 | 92865 | 23399 | 1.74% |
| 2025-05-19 | 25.14 | 25.34 | 0.21 | 0.84% | 24.80 | 25.40 | 119083 | 29955 | 2.24% |
| 2025-05-16 | 25.10 | 25.13 | 0.01 | 0.04% | 25.00 | 25.57 | 112871 | 28546 | 2.12% |
| 2025-05-15 | 25.65 | 25.12 | -0.49 | -1.91% | 25.11 | 25.80 | 147081 | 37269 | 2.76% |
| 2025-05-14 | 25.96 | 25.61 | -0.39 | -1.50% | 25.49 | 26.36 | 167524 | 43071 | 3.15% |
| 2025-05-13 | 26.80 | 26.00 | -0.79 | -2.95% | 25.95 | 26.85 | 263986 | 69461 | 4.96% |
| 2025-05-12 | 26.08 | 26.79 | 0.62 | 2.37% | 25.85 | 27.60 | 413024 | 111311 | 7.76% |
| 2025-05-09 | 26.96 | 26.17 | -0.84 | -3.11% | 26.00 | 26.96 | 287008 | 75414 | 5.39% |
| 2025-05-08 | 26.30 | 27.01 | 0.49 | 1.85% | 25.97 | 27.17 | 409829 | 109246 | 7.70% |
| 2025-05-07 | 25.74 | 26.52 | 1.36 | 5.41% | 25.52 | 27.74 | 521001 | 137739 | 9.79% |
| 2025-05-06 | 24.75 | 25.16 | 0.46 | 1.86% | 24.66 | 25.16 | 126882 | 31692 | 2.38% |
| 2025-04-30 | 24.40 | 24.70 | 0.21 | 0.86% | 24.38 | 24.78 | 94604 | 23326 | 1.78% |
| 2025-04-29 | 24.20 | 24.49 | 0.66 | 2.77% | 23.90 | 24.79 | 126766 | 30944 | 2.38% |
| 2025-04-28 | 24.50 | 23.83 | -0.59 | -2.42% | 23.81 | 24.50 | 100062 | 23987 | 1.88% |
| 2025-04-25 | 24.47 | 24.42 | -0.24 | -0.97% | 24.14 | 24.60 | 109481 | 26698 | 2.06% |
| 2025-04-24 | 25.05 | 24.66 | -0.39 | -1.56% | 24.54 | 25.86 | 145207 | 36212 | 2.73% |