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 | 26.52 | 27.30 | 0.80 | 3.02% | 26.31 | 27.77 | 42026 | 11352 | 4.79% |
| 2025-07-31 | 26.82 | 26.50 | -0.62 | -2.29% | 26.50 | 27.48 | 28976 | 7787 | 3.31% |
| 2025-07-30 | 27.53 | 27.12 | -0.45 | -1.63% | 26.64 | 27.71 | 31417 | 8532 | 3.58% |
| 2025-07-29 | 27.83 | 27.57 | -0.16 | -0.58% | 27.28 | 27.95 | 30608 | 8418 | 3.49% |
| 2025-07-28 | 28.28 | 27.73 | -0.34 | -1.21% | 27.58 | 28.65 | 44158 | 12372 | 5.04% |
| 2025-07-25 | 28.08 | 28.07 | -0.40 | -1.40% | 27.89 | 28.79 | 48542 | 13690 | 5.54% |
| 2025-07-24 | 28.00 | 28.47 | -0.23 | -0.80% | 28.00 | 29.58 | 82015 | 23581 | 9.36% |
| 2025-07-23 | 27.51 | 28.70 | 0.53 | 1.88% | 27.18 | 30.89 | 141747 | 40890 | 16.17% |
| 2025-07-22 | 25.88 | 28.17 | 2.03 | 7.77% | 24.96 | 31.08 | 142409 | 38418 | 16.25% |
| 2025-07-21 | 25.68 | 26.14 | -0.89 | -3.29% | 25.60 | 27.27 | 97324 | 25604 | 11.10% |
| 2025-07-18 | 25.02 | 27.03 | 1.22 | 4.73% | 24.16 | 27.40 | 149968 | 38504 | 17.11% |
| 2025-07-17 | 27.00 | 25.81 | 0.45 | 1.77% | 25.68 | 29.49 | 144624 | 38993 | 16.50% |
| 2025-07-09 | 25.85 | 25.36 | -0.37 | -1.44% | 24.83 | 25.95 | 91600 | 23035 | 10.45% |
| 2025-07-08 | 26.80 | 25.73 | -1.67 | -6.09% | 25.25 | 27.00 | 159725 | 41357 | 18.22% |
| 2025-07-07 | 22.70 | 27.40 | 4.57 | 20.02% | 22.70 | 27.40 | 163120 | 41515 | 18.61% |
| 2025-07-04 | 22.91 | 22.83 | -0.77 | -3.26% | 22.83 | 24.20 | 88274 | 20717 | 10.07% |
| 2025-07-03 | 22.50 | 23.60 | 0.52 | 2.25% | 21.70 | 23.82 | 127097 | 28752 | 14.50% |
| 2025-07-02 | 21.10 | 23.08 | 1.87 | 8.82% | 21.10 | 25.45 | 155529 | 37568 | 17.74% |
| 2025-07-01 | 21.31 | 21.21 | 0.21 | 1.00% | 20.60 | 21.52 | 54664 | 11520 | 6.24% |
| 2025-06-30 | 19.47 | 21.00 | 1.72 | 8.92% | 19.29 | 21.17 | 72467 | 14827 | 8.27% |
| 2025-06-27 | 19.26 | 19.28 | 0.15 | 0.78% | 19.10 | 19.38 | 14616 | 2810 | 1.67% |
| 2025-06-26 | 19.14 | 19.13 | -0.02 | -0.10% | 18.93 | 19.28 | 14688 | 2810 | 1.68% |
| 2025-06-25 | 19.08 | 19.15 | 0.10 | 0.52% | 18.85 | 19.20 | 11943 | 2275 | 1.36% |
| 2025-06-24 | 18.51 | 19.05 | 0.55 | 2.97% | 18.33 | 19.07 | 12631 | 2382 | 1.44% |
| 2025-06-23 | 18.18 | 18.50 | 0.18 | 0.98% | 18.00 | 18.53 | 10629 | 1955 | 1.21% |
| 2025-06-20 | 18.31 | 18.32 | -0.05 | -0.27% | 18.12 | 18.67 | 10846 | 1992 | 1.24% |
| 2025-06-19 | 18.74 | 18.37 | -0.40 | -2.13% | 18.27 | 19.00 | 11249 | 2091 | 1.28% |
| 2025-06-18 | 18.83 | 18.77 | -0.06 | -0.32% | 18.50 | 19.00 | 10006 | 1874 | 1.14% |
| 2025-06-17 | 19.31 | 18.83 | -0.31 | -1.62% | 18.70 | 19.31 | 11039 | 2080 | 1.26% |
| 2025-06-16 | 26.51 | 27.01 | 0.27 | 1.01% | 26.51 | 27.30 | 11101 | 3005 | 1.76% |
| 2025-06-13 | 27.25 | 26.74 | -0.51 | -1.87% | 26.55 | 27.25 | 9932 | 2667 | 1.58% |
| 2025-06-12 | 27.39 | 27.25 | -0.06 | -0.22% | 27.15 | 27.85 | 12230 | 3360 | 1.94% |
| 2025-06-11 | 26.68 | 27.31 | 0.46 | 1.71% | 26.68 | 27.35 | 9668 | 2619 | 1.54% |
| 2025-06-10 | 27.03 | 26.85 | -0.25 | -0.92% | 26.52 | 27.21 | 13087 | 3512 | 2.08% |
| 2025-06-09 | 27.50 | 27.10 | -0.35 | -1.28% | 26.98 | 27.68 | 14254 | 3876 | 2.26% |
| 2025-06-06 | 27.14 | 27.45 | 0.31 | 1.14% | 26.77 | 27.55 | 13306 | 3623 | 2.11% |
| 2025-06-05 | 27.08 | 27.14 | 0.18 | 0.67% | 26.71 | 27.59 | 15251 | 4160 | 2.42% |
| 2025-06-04 | 26.68 | 26.96 | 0.47 | 1.77% | 26.30 | 27.06 | 11607 | 3105 | 1.84% |
| 2025-06-03 | 26.00 | 26.49 | 0.26 | 0.99% | 26.00 | 26.77 | 8169 | 2159 | 1.30% |
| 2025-05-30 | 26.27 | 26.23 | -0.06 | -0.23% | 25.93 | 26.54 | 7486 | 1959 | 1.19% |
| 2025-05-29 | 25.97 | 26.29 | 0.33 | 1.27% | 25.96 | 26.50 | 9110 | 2397 | 1.45% |
| 2025-05-28 | 26.15 | 25.96 | 0.03 | 0.12% | 25.85 | 26.49 | 9267 | 2417 | 1.47% |
| 2025-05-27 | 26.16 | 25.93 | -0.23 | -0.88% | 25.73 | 26.40 | 8957 | 2333 | 1.42% |
| 2025-05-26 | 26.06 | 26.16 | 0.38 | 1.47% | 25.78 | 26.16 | 7255 | 1883 | 1.15% |
| 2025-05-23 | 25.98 | 25.78 | -0.21 | -0.81% | 25.53 | 26.27 | 11552 | 2998 | 1.84% |
| 2025-05-22 | 26.68 | 25.99 | -0.63 | -2.37% | 25.85 | 26.98 | 16378 | 4310 | 2.60% |
| 2025-05-21 | 27.45 | 26.62 | -0.74 | -2.70% | 26.48 | 27.45 | 17801 | 4766 | 2.83% |
| 2025-05-20 | 27.23 | 27.36 | 0.20 | 0.74% | 26.88 | 27.48 | 13268 | 3617 | 2.11% |
| 2025-05-19 | 27.46 | 27.16 | -0.17 | -0.62% | 26.61 | 27.49 | 14858 | 4007 | 2.36% |
| 2025-05-16 | 27.20 | 27.33 | -0.05 | -0.18% | 27.10 | 27.70 | 18046 | 4934 | 2.87% |
| 2025-05-15 | 27.43 | 27.38 | -0.12 | -0.44% | 26.80 | 27.53 | 19870 | 5406 | 3.16% |
| 2025-05-14 | 28.12 | 27.50 | -0.71 | -2.52% | 27.25 | 28.21 | 27538 | 7581 | 4.38% |
| 2025-05-13 | 28.51 | 28.21 | -0.12 | -0.42% | 27.80 | 28.64 | 35699 | 10042 | 5.67% |
| 2025-05-12 | 27.99 | 28.33 | 0.14 | 0.50% | 27.80 | 30.10 | 52783 | 15125 | 8.39% |
| 2025-05-09 | 29.38 | 28.19 | -2.64 | -8.56% | 28.12 | 30.11 | 69358 | 20084 | 11.02% |
| 2025-05-08 | 26.40 | 30.83 | 3.78 | 13.97% | 26.30 | 31.49 | 90882 | 26390 | 14.44% |
| 2025-05-07 | 27.17 | 27.05 | 0.06 | 0.22% | 26.70 | 27.75 | 17504 | 4773 | 2.78% |
| 2025-05-06 | 26.51 | 26.99 | 0.49 | 1.85% | 26.51 | 27.28 | 16285 | 4376 | 2.59% |
| 2025-04-30 | 26.78 | 26.50 | 0.02 | 0.08% | 26.30 | 26.78 | 12148 | 3213 | 1.93% |
| 2025-04-29 | 25.68 | 26.48 | 0.59 | 2.28% | 25.68 | 26.77 | 18981 | 5024 | 3.02% |
| 2025-04-28 | 26.43 | 25.89 | -0.62 | -2.34% | 25.60 | 26.61 | 12166 | 3149 | 1.93% |
| 2025-04-25 | 25.60 | 26.51 | 0.91 | 3.55% | 25.28 | 26.80 | 18098 | 4724 | 2.88% |
| 2025-04-24 | 25.90 | 25.60 | -0.54 | -2.07% | 25.28 | 26.66 | 17074 | 4400 | 2.71% |