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 | 26.44 | 27.10 | 0.77 | 2.92% | 26.37 | 27.14 | 21493 | 5758 | 3.57% |
| 2025-07-31 | 26.58 | 26.33 | -0.32 | -1.20% | 26.12 | 26.99 | 17863 | 4736 | 2.96% |
| 2025-07-30 | 26.98 | 26.65 | -0.23 | -0.86% | 26.36 | 27.10 | 13749 | 3672 | 2.28% |
| 2025-07-29 | 26.88 | 26.88 | -0.09 | -0.33% | 26.57 | 27.49 | 22360 | 6023 | 3.71% |
| 2025-07-28 | 26.30 | 26.97 | 0.81 | 3.10% | 26.03 | 27.16 | 29382 | 7840 | 4.87% |
| 2025-07-25 | 25.78 | 26.16 | 0.56 | 2.19% | 25.53 | 26.17 | 20181 | 5222 | 3.35% |
| 2025-07-24 | 25.68 | 25.60 | -0.16 | -0.62% | 25.30 | 26.14 | 21628 | 5535 | 3.59% |
| 2025-07-23 | 26.14 | 25.76 | -0.38 | -1.45% | 25.76 | 26.35 | 24203 | 6279 | 4.02% |
| 2025-07-22 | 26.76 | 26.14 | -0.53 | -1.99% | 25.83 | 26.90 | 37774 | 9943 | 6.27% |
| 2025-07-21 | 25.64 | 26.67 | 1.03 | 4.02% | 25.64 | 28.17 | 57326 | 15491 | 9.51% |
| 2025-07-18 | 25.68 | 25.64 | 0.04 | 0.16% | 25.38 | 25.80 | 10503 | 2684 | 1.74% |
| 2025-07-17 | 25.65 | 25.60 | -0.03 | -0.12% | 25.33 | 25.89 | 11066 | 2825 | 1.84% |
| 2025-07-16 | 25.52 | 25.63 | 0.24 | 0.95% | 25.40 | 25.85 | 13979 | 3581 | 2.32% |
| 2025-07-15 | 25.46 | 25.39 | -0.03 | -0.12% | 24.68 | 25.68 | 14859 | 3729 | 2.47% |
| 2025-07-14 | 25.44 | 25.42 | -0.08 | -0.31% | 25.11 | 25.62 | 13365 | 3387 | 2.22% |
| 2025-07-11 | 25.32 | 25.50 | 0.20 | 0.79% | 25.31 | 26.18 | 25813 | 6608 | 4.28% |
| 2025-07-10 | 24.90 | 25.30 | 0.30 | 1.20% | 24.56 | 25.47 | 18902 | 4727 | 3.14% |
| 2025-07-09 | 24.60 | 25.00 | 0.45 | 1.83% | 24.47 | 25.05 | 14129 | 3494 | 2.34% |
| 2025-07-08 | 24.47 | 24.55 | 0.16 | 0.66% | 24.20 | 24.57 | 10304 | 2515 | 1.71% |
| 2025-07-07 | 24.16 | 24.39 | 0.20 | 0.83% | 24.01 | 24.50 | 11894 | 2891 | 1.97% |
| 2025-07-04 | 24.47 | 24.19 | -0.20 | -0.82% | 23.98 | 24.60 | 13596 | 3299 | 2.26% |
| 2025-07-03 | 24.40 | 24.39 | 0.07 | 0.29% | 24.10 | 24.66 | 10271 | 2502 | 1.70% |
| 2025-07-02 | 24.28 | 24.32 | 0.04 | 0.16% | 24.00 | 24.39 | 13271 | 3212 | 2.20% |
| 2025-07-01 | 24.67 | 24.28 | -0.42 | -1.70% | 23.81 | 24.89 | 14811 | 3594 | 2.46% |
| 2025-06-30 | 24.57 | 24.70 | 0.40 | 1.65% | 24.30 | 24.75 | 9300 | 2285 | 1.54% |
| 2025-06-27 | 24.44 | 24.30 | 0.00 | 0.00% | 24.15 | 24.62 | 11150 | 2711 | 1.85% |
| 2025-06-26 | 24.60 | 24.30 | -0.15 | -0.61% | 24.20 | 24.61 | 13308 | 3244 | 2.21% |
| 2025-06-25 | 24.36 | 24.45 | 0.24 | 0.99% | 24.04 | 24.59 | 16629 | 4047 | 2.76% |
| 2025-06-24 | 23.92 | 24.21 | 0.40 | 1.68% | 23.78 | 24.50 | 18248 | 4413 | 3.03% |
| 2025-06-23 | 23.66 | 23.81 | 0.00 | 0.00% | 23.56 | 24.47 | 17567 | 4211 | 2.91% |
| 2025-06-20 | 23.96 | 23.81 | -0.13 | -0.54% | 23.61 | 24.43 | 13894 | 3330 | 2.31% |
| 2025-06-19 | 24.70 | 23.94 | -0.78 | -3.16% | 23.77 | 24.88 | 17983 | 4368 | 2.98% |
| 2025-06-18 | 24.04 | 24.72 | 0.70 | 2.91% | 23.90 | 25.14 | 26794 | 6596 | 4.45% |
| 2025-06-17 | 23.81 | 24.02 | 0.30 | 1.26% | 23.72 | 24.54 | 23205 | 5579 | 3.85% |
| 2025-06-16 | 22.91 | 23.72 | 0.92 | 4.04% | 22.57 | 24.25 | 26761 | 6336 | 4.44% |
| 2025-06-13 | 23.25 | 22.80 | -0.46 | -1.98% | 22.50 | 23.35 | 11290 | 2576 | 1.87% |
| 2025-06-12 | 23.34 | 23.26 | 0.08 | 0.35% | 22.99 | 23.50 | 10945 | 2542 | 1.82% |
| 2025-06-11 | 23.03 | 23.18 | 0.15 | 0.65% | 22.88 | 23.38 | 6449 | 1493 | 1.07% |
| 2025-06-10 | 23.21 | 23.03 | -0.26 | -1.12% | 22.70 | 23.40 | 12598 | 2906 | 2.09% |
| 2025-06-09 | 22.88 | 23.29 | 0.43 | 1.88% | 22.71 | 23.38 | 13126 | 3038 | 2.18% |
| 2025-06-06 | 22.57 | 22.86 | 0.30 | 1.33% | 22.46 | 22.86 | 10658 | 2417 | 1.77% |
| 2025-06-05 | 22.20 | 22.56 | 0.28 | 1.26% | 22.19 | 22.63 | 11047 | 2478 | 1.83% |
| 2025-06-04 | 22.26 | 22.28 | 0.00 | 0.00% | 22.20 | 22.66 | 9582 | 2147 | 1.59% |
| 2025-06-03 | 21.73 | 22.28 | 0.50 | 2.30% | 21.73 | 22.58 | 13110 | 2924 | 2.18% |
| 2025-05-30 | 22.14 | 21.78 | -0.40 | -1.80% | 21.61 | 22.18 | 10251 | 2235 | 1.70% |
| 2025-05-29 | 21.51 | 22.18 | 0.73 | 3.40% | 21.30 | 22.25 | 14250 | 3140 | 2.36% |
| 2025-05-28 | 21.69 | 21.45 | -0.14 | -0.65% | 21.30 | 21.85 | 6976 | 1501 | 1.16% |
| 2025-05-27 | 21.67 | 21.59 | -0.08 | -0.37% | 21.33 | 21.72 | 6958 | 1497 | 1.15% |
| 2025-05-26 | 21.43 | 21.67 | 0.35 | 1.64% | 21.35 | 21.87 | 7513 | 1625 | 1.25% |
| 2025-05-23 | 21.70 | 21.32 | -0.39 | -1.80% | 21.30 | 22.03 | 11016 | 2388 | 1.83% |
| 2025-05-22 | 21.97 | 21.71 | -0.46 | -2.07% | 21.50 | 22.48 | 13077 | 2867 | 2.17% |
| 2025-05-21 | 22.59 | 22.17 | -0.22 | -0.98% | 21.90 | 22.59 | 8584 | 1904 | 1.42% |
| 2025-05-20 | 22.01 | 22.39 | 0.29 | 1.31% | 21.67 | 22.49 | 10555 | 2340 | 1.75% |
| 2025-05-19 | 21.96 | 22.10 | 0.35 | 1.61% | 21.53 | 22.26 | 12323 | 2705 | 2.04% |
| 2025-05-16 | 21.98 | 21.75 | 0.00 | 0.00% | 21.66 | 21.99 | 8831 | 1924 | 1.47% |
| 2025-05-15 | 21.99 | 21.75 | -0.09 | -0.41% | 21.51 | 22.14 | 8811 | 1920 | 1.46% |
| 2025-05-14 | 21.88 | 21.84 | 0.07 | 0.32% | 21.53 | 22.18 | 10226 | 2230 | 1.70% |
| 2025-05-13 | 22.16 | 21.77 | -0.28 | -1.27% | 21.77 | 22.49 | 10102 | 2221 | 1.68% |
| 2025-05-12 | 22.23 | 22.05 | 0.21 | 0.96% | 21.75 | 22.24 | 7621 | 1673 | 1.26% |
| 2025-05-09 | 22.14 | 21.84 | -0.35 | -1.58% | 21.72 | 22.22 | 9891 | 2172 | 1.64% |
| 2025-05-08 | 21.60 | 22.19 | 0.59 | 2.73% | 21.41 | 22.30 | 13564 | 2978 | 2.25% |
| 2025-05-07 | 21.45 | 21.60 | 0.36 | 1.69% | 21.41 | 21.98 | 16709 | 3617 | 2.77% |
| 2025-05-06 | 21.30 | 21.24 | 0.13 | 0.62% | 21.01 | 21.60 | 19445 | 4129 | 3.23% |
| 2025-04-30 | 20.82 | 21.11 | 0.16 | 0.76% | 20.80 | 21.25 | 8828 | 1865 | 1.46% |
| 2025-04-29 | 20.37 | 20.95 | 0.47 | 2.29% | 20.24 | 21.01 | 11335 | 2351 | 1.88% |
| 2025-04-28 | 20.74 | 20.48 | -0.37 | -1.77% | 20.14 | 20.91 | 13116 | 2680 | 2.18% |
| 2025-04-25 | 21.13 | 20.85 | -0.45 | -2.11% | 20.58 | 21.41 | 16641 | 3476 | 2.76% |
| 2025-04-24 | 20.15 | 21.30 | 1.15 | 5.71% | 19.96 | 21.44 | 34774 | 7238 | 5.77% |