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 | 25.91 | 26.39 | 0.38 | 1.46% | 25.85 | 26.40 | 42419 | 11121 | 1.50% |
| 2025-07-31 | 26.05 | 26.01 | -0.29 | -1.10% | 25.83 | 26.47 | 57270 | 14994 | 2.02% |
| 2025-07-30 | 27.05 | 26.30 | -0.86 | -3.17% | 25.96 | 27.05 | 100694 | 26507 | 3.55% |
| 2025-07-29 | 27.30 | 27.16 | -0.12 | -0.44% | 26.93 | 27.30 | 59174 | 16011 | 2.09% |
| 2025-07-28 | 27.45 | 27.28 | -0.19 | -0.69% | 27.20 | 27.70 | 46653 | 12781 | 1.65% |
| 2025-07-25 | 27.78 | 27.47 | -0.11 | -0.40% | 27.28 | 27.87 | 44196 | 12175 | 1.56% |
| 2025-07-24 | 27.42 | 27.58 | 0.10 | 0.36% | 27.38 | 27.98 | 46815 | 12925 | 1.65% |
| 2025-07-23 | 27.66 | 27.48 | -0.22 | -0.79% | 27.47 | 27.91 | 42639 | 11796 | 1.51% |
| 2025-07-22 | 27.93 | 27.70 | -0.31 | -1.11% | 27.40 | 28.18 | 71345 | 19765 | 2.52% |
| 2025-07-21 | 28.12 | 28.01 | 0.17 | 0.61% | 27.68 | 28.37 | 89669 | 25089 | 3.17% |
| 2025-07-18 | 28.21 | 27.84 | -0.46 | -1.63% | 27.65 | 28.92 | 107962 | 30402 | 3.81% |
| 2025-07-17 | 27.34 | 28.30 | 1.07 | 3.93% | 27.03 | 28.76 | 131968 | 36594 | 4.66% |
| 2025-07-16 | 27.60 | 27.23 | -0.35 | -1.27% | 27.02 | 27.78 | 91499 | 24961 | 3.23% |
| 2025-07-15 | 26.78 | 27.58 | 1.58 | 6.08% | 26.49 | 28.23 | 212483 | 58287 | 7.50% |
| 2025-07-14 | 26.20 | 26.00 | -0.33 | -1.25% | 25.61 | 26.23 | 56705 | 14668 | 2.00% |
| 2025-07-11 | 26.16 | 26.33 | 0.18 | 0.69% | 25.92 | 26.62 | 46373 | 12202 | 1.64% |
| 2025-07-10 | 26.30 | 26.15 | -0.20 | -0.76% | 25.91 | 26.41 | 29876 | 7806 | 1.05% |
| 2025-07-09 | 26.36 | 26.35 | -0.08 | -0.30% | 26.22 | 26.58 | 38262 | 10090 | 1.35% |
| 2025-07-08 | 26.10 | 26.43 | 0.37 | 1.42% | 26.04 | 26.50 | 37556 | 9879 | 1.33% |
| 2025-07-07 | 26.25 | 26.06 | -0.23 | -0.87% | 25.88 | 26.38 | 33327 | 8699 | 1.18% |
| 2025-07-04 | 26.37 | 26.29 | -0.21 | -0.79% | 26.24 | 27.30 | 69912 | 18707 | 2.47% |
| 2025-07-03 | 25.85 | 26.50 | 0.62 | 2.40% | 25.84 | 26.55 | 43548 | 11410 | 1.54% |
| 2025-07-02 | 26.20 | 25.88 | -0.45 | -1.71% | 25.80 | 26.38 | 33701 | 8760 | 1.19% |
| 2025-07-01 | 26.55 | 26.33 | -0.14 | -0.53% | 26.08 | 26.55 | 41332 | 10850 | 1.46% |
| 2025-06-30 | 25.93 | 26.47 | 0.45 | 1.73% | 25.73 | 26.66 | 54921 | 14482 | 1.94% |
| 2025-06-27 | 26.45 | 26.02 | -0.10 | -0.38% | 25.85 | 26.58 | 51058 | 13340 | 1.80% |
| 2025-06-26 | 25.96 | 26.12 | 0.15 | 0.58% | 25.66 | 26.36 | 54002 | 14076 | 1.91% |
| 2025-06-25 | 26.08 | 25.97 | -0.17 | -0.65% | 25.72 | 26.25 | 69969 | 18157 | 2.47% |
| 2025-06-24 | 24.68 | 26.14 | 1.74 | 7.13% | 24.60 | 26.69 | 146688 | 38300 | 5.18% |
| 2025-06-23 | 24.30 | 24.40 | 0.00 | 0.00% | 23.97 | 24.42 | 28391 | 6885 | 1.00% |
| 2025-06-20 | 24.87 | 24.40 | -0.59 | -2.36% | 24.29 | 25.07 | 32948 | 8092 | 1.16% |
| 2025-06-19 | 24.71 | 24.99 | 0.24 | 0.97% | 24.57 | 25.66 | 58068 | 14607 | 2.05% |
| 2025-06-18 | 24.43 | 24.75 | 0.40 | 1.64% | 24.06 | 24.79 | 33480 | 8181 | 1.18% |
| 2025-06-17 | 24.95 | 24.35 | -0.53 | -2.13% | 24.24 | 25.02 | 37154 | 9118 | 1.31% |
| 2025-06-16 | 24.67 | 24.88 | 0.22 | 0.89% | 24.64 | 25.18 | 45124 | 11252 | 1.59% |
| 2025-06-13 | 25.14 | 24.66 | -0.63 | -2.49% | 24.66 | 25.66 | 51253 | 12838 | 1.81% |
| 2025-06-12 | 25.56 | 25.29 | -0.71 | -2.73% | 25.11 | 25.79 | 70800 | 17914 | 2.50% |
| 2025-06-11 | 26.10 | 26.00 | 0.73 | 2.89% | 25.62 | 26.85 | 122927 | 32177 | 4.34% |
| 2025-06-10 | 24.15 | 25.27 | 1.23 | 5.12% | 24.05 | 25.50 | 124036 | 31187 | 4.38% |
| 2025-06-09 | 23.88 | 24.04 | 0.20 | 0.84% | 23.84 | 24.19 | 36302 | 8736 | 1.28% |
| 2025-06-06 | 24.35 | 23.84 | -0.35 | -1.45% | 23.63 | 24.35 | 38399 | 9126 | 1.36% |
| 2025-06-05 | 23.90 | 24.19 | 0.32 | 1.34% | 23.60 | 24.26 | 33234 | 7971 | 1.17% |
| 2025-06-04 | 23.78 | 23.87 | 0.21 | 0.89% | 23.66 | 23.97 | 34574 | 8237 | 1.22% |
| 2025-06-03 | 23.94 | 23.66 | -0.44 | -1.83% | 23.57 | 23.99 | 42137 | 10002 | 1.49% |
| 2025-05-30 | 24.61 | 24.10 | -0.59 | -2.39% | 24.00 | 24.61 | 34319 | 8280 | 1.21% |
| 2025-05-29 | 24.50 | 24.69 | 0.16 | 0.65% | 24.40 | 25.10 | 46914 | 11627 | 1.66% |
| 2025-05-28 | 24.62 | 24.53 | -0.10 | -0.41% | 24.32 | 24.90 | 32316 | 7938 | 1.14% |
| 2025-05-27 | 25.89 | 24.63 | -1.36 | -5.23% | 24.45 | 25.99 | 90336 | 22496 | 3.19% |
| 2025-05-26 | 26.52 | 25.99 | -0.69 | -2.59% | 25.81 | 26.78 | 66686 | 17456 | 2.36% |
| 2025-05-23 | 25.60 | 26.68 | 0.95 | 3.69% | 25.51 | 27.14 | 103365 | 27415 | 3.65% |
| 2025-05-22 | 25.48 | 25.73 | 0.29 | 1.14% | 25.27 | 26.57 | 83709 | 21759 | 2.96% |
| 2025-05-21 | 26.20 | 25.44 | -0.78 | -2.97% | 25.28 | 26.38 | 80396 | 20537 | 2.84% |
| 2025-05-20 | 26.37 | 26.22 | -0.15 | -0.57% | 26.03 | 26.47 | 25576 | 6720 | 0.90% |
| 2025-05-19 | 26.46 | 26.37 | -0.04 | -0.15% | 25.50 | 26.60 | 49321 | 12814 | 1.74% |
| 2025-05-16 | 25.60 | 26.41 | 0.77 | 3.00% | 25.57 | 26.83 | 50418 | 13271 | 1.78% |
| 2025-05-15 | 26.44 | 25.64 | -0.72 | -2.73% | 25.63 | 26.54 | 37570 | 9716 | 1.33% |
| 2025-05-14 | 26.54 | 26.36 | -0.23 | -0.86% | 26.27 | 26.70 | 32562 | 8612 | 1.15% |
| 2025-05-13 | 27.11 | 26.59 | -0.18 | -0.67% | 26.54 | 27.28 | 34110 | 9153 | 1.20% |
| 2025-05-12 | 27.00 | 26.77 | 0.06 | 0.22% | 26.43 | 27.24 | 46937 | 12550 | 1.66% |
| 2025-05-09 | 26.95 | 26.71 | -0.21 | -0.78% | 26.09 | 26.98 | 61104 | 16212 | 2.16% |
| 2025-05-08 | 26.36 | 26.92 | 0.55 | 2.09% | 26.22 | 27.38 | 51493 | 13849 | 1.82% |
| 2025-05-07 | 26.62 | 26.37 | 0.16 | 0.61% | 26.18 | 27.41 | 74658 | 19958 | 2.64% |
| 2025-05-06 | 26.11 | 26.21 | 0.50 | 1.94% | 25.79 | 26.30 | 54729 | 14278 | 1.93% |
| 2025-04-30 | 25.25 | 25.71 | 0.61 | 2.43% | 24.83 | 25.89 | 53597 | 13638 | 1.89% |
| 2025-04-29 | 24.96 | 25.25 | 0.17 | 0.68% | 24.81 | 25.66 | 46448 | 11721 | 1.64% |
| 2025-04-28 | 25.69 | 25.08 | -0.66 | -2.56% | 25.02 | 25.74 | 40096 | 10132 | 1.42% |
| 2025-04-25 | 25.97 | 25.74 | -0.22 | -0.85% | 25.68 | 26.21 | 36880 | 9557 | 1.30% |
| 2025-04-24 | 26.63 | 25.96 | -0.67 | -2.52% | 25.77 | 26.65 | 44223 | 11552 | 1.56% |