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 | 26.03 | 26.08 | 0.04 | 0.15% | 25.82 | 26.17 | 20933 | 5441 | 2.00% |
| 2025-07-31 | 26.18 | 26.04 | -0.17 | -0.65% | 26.01 | 26.43 | 27325 | 7165 | 2.62% |
| 2025-07-30 | 26.50 | 26.21 | -0.35 | -1.32% | 25.96 | 26.55 | 31172 | 8160 | 3.04% |
| 2025-07-29 | 26.75 | 26.56 | -0.27 | -1.01% | 26.23 | 26.78 | 44581 | 11773 | 4.51% |
| 2025-07-28 | 26.77 | 26.83 | 0.06 | 0.22% | 26.68 | 27.44 | 39236 | 10566 | 3.97% |
| 2025-07-25 | 26.91 | 26.77 | -0.15 | -0.56% | 26.64 | 27.07 | 33200 | 8900 | 3.36% |
| 2025-07-24 | 26.72 | 26.92 | 0.12 | 0.45% | 26.72 | 27.42 | 37027 | 10029 | 3.75% |
| 2025-07-23 | 26.93 | 26.80 | -0.22 | -0.81% | 26.72 | 27.30 | 36397 | 9809 | 3.69% |
| 2025-07-22 | 27.48 | 27.02 | -0.49 | -1.78% | 27.00 | 27.66 | 51623 | 14064 | 5.23% |
| 2025-07-21 | 27.56 | 27.51 | -0.05 | -0.18% | 27.15 | 27.80 | 51727 | 14190 | 5.24% |
| 2025-07-18 | 27.39 | 27.56 | 0.83 | 3.11% | 27.10 | 28.19 | 100716 | 27934 | 10.20% |
| 2025-07-17 | 26.38 | 26.73 | 0.37 | 1.40% | 26.10 | 26.90 | 46653 | 12436 | 4.82% |
| 2025-07-16 | 25.66 | 26.36 | 0.56 | 2.17% | 25.60 | 26.75 | 64179 | 16874 | 6.76% |
| 2025-07-15 | 26.07 | 25.80 | -0.52 | -1.98% | 25.55 | 26.18 | 53796 | 13882 | 5.83% |
| 2025-07-14 | 26.30 | 26.32 | -0.41 | -1.53% | 26.02 | 26.96 | 55452 | 14634 | 6.01% |
| 2025-07-11 | 26.65 | 26.73 | 0.08 | 0.30% | 25.71 | 26.89 | 36419 | 9568 | 3.95% |
| 2025-07-10 | 27.20 | 26.65 | -0.75 | -2.74% | 26.50 | 27.29 | 30809 | 8240 | 3.34% |
| 2025-07-09 | 27.55 | 27.40 | 0.11 | 0.40% | 27.27 | 27.86 | 28483 | 7847 | 3.09% |
| 2025-07-08 | 27.32 | 27.29 | 0.19 | 0.70% | 27.03 | 27.32 | 18840 | 5121 | 2.04% |
| 2025-07-07 | 27.22 | 27.10 | -0.05 | -0.18% | 26.91 | 27.36 | 18844 | 5101 | 2.04% |
| 2025-07-04 | 27.63 | 27.15 | -0.57 | -2.06% | 27.04 | 27.74 | 27958 | 7619 | 3.03% |
| 2025-07-03 | 27.39 | 27.72 | 0.34 | 1.24% | 27.30 | 28.25 | 36621 | 10225 | 3.97% |
| 2025-07-02 | 28.21 | 27.38 | -0.91 | -3.22% | 27.20 | 28.21 | 32663 | 9004 | 3.54% |
| 2025-07-01 | 28.50 | 28.29 | -0.19 | -0.67% | 27.79 | 28.56 | 32972 | 9281 | 3.57% |
| 2025-06-30 | 27.75 | 28.48 | 0.78 | 2.82% | 27.72 | 28.58 | 41147 | 11665 | 4.46% |
| 2025-06-27 | 27.55 | 27.70 | 0.08 | 0.29% | 27.38 | 27.90 | 24359 | 6729 | 2.64% |
| 2025-06-26 | 28.14 | 27.62 | -0.26 | -0.93% | 27.51 | 28.70 | 41327 | 11582 | 4.48% |
| 2025-06-25 | 27.51 | 27.88 | 0.45 | 1.64% | 27.30 | 27.99 | 42718 | 11810 | 4.63% |
| 2025-06-24 | 26.36 | 27.43 | 1.07 | 4.06% | 26.20 | 27.88 | 48278 | 13148 | 5.23% |
| 2025-06-23 | 26.01 | 26.36 | -0.25 | -0.94% | 26.01 | 26.99 | 41269 | 10928 | 4.47% |
| 2025-06-20 | 27.84 | 26.61 | -1.39 | -4.96% | 26.60 | 27.98 | 51677 | 13994 | 5.60% |
| 2025-06-19 | 27.92 | 28.00 | 0.10 | 0.36% | 27.75 | 29.02 | 56824 | 16156 | 6.16% |
| 2025-06-18 | 27.93 | 27.90 | -0.39 | -1.38% | 27.40 | 28.20 | 38031 | 10543 | 4.12% |
| 2025-06-17 | 28.72 | 28.29 | -0.43 | -1.50% | 27.95 | 29.19 | 44702 | 12684 | 4.85% |
| 2025-06-16 | 28.48 | 28.72 | 0.00 | 0.00% | 28.27 | 28.93 | 27944 | 7996 | 3.03% |
| 2025-06-13 | 29.37 | 28.72 | -0.87 | -2.94% | 28.50 | 29.98 | 56668 | 16441 | 6.14% |
| 2025-06-12 | 29.51 | 29.59 | -0.11 | -0.37% | 29.19 | 29.78 | 49297 | 14522 | 5.34% |
| 2025-06-11 | 30.16 | 29.70 | -0.50 | -1.66% | 29.60 | 30.64 | 76604 | 22980 | 8.30% |
| 2025-06-10 | 32.99 | 30.20 | -1.34 | -4.25% | 29.87 | 33.04 | 126334 | 38665 | 13.69% |
| 2025-06-09 | 31.00 | 31.54 | 2.20 | 7.50% | 30.00 | 33.50 | 153318 | 48703 | 16.62% |
| 2025-06-06 | 31.40 | 29.34 | -2.36 | -7.44% | 29.20 | 31.57 | 95733 | 28631 | 10.57% |
| 2025-06-05 | 31.31 | 31.70 | -0.10 | -0.31% | 31.04 | 32.42 | 93674 | 29649 | 10.34% |
| 2025-06-04 | 30.31 | 31.80 | 1.42 | 4.67% | 30.31 | 33.40 | 127204 | 40569 | 14.04% |
| 2025-06-03 | 28.04 | 30.38 | 1.80 | 6.30% | 27.75 | 31.13 | 126787 | 37897 | 13.99% |
| 2025-05-30 | 29.85 | 28.58 | -2.04 | -6.66% | 28.18 | 30.22 | 94446 | 27307 | 10.42% |
| 2025-05-29 | 29.23 | 30.77 | 1.90 | 6.58% | 29.20 | 31.30 | 113255 | 34435 | 12.50% |
| 2025-05-28 | 28.79 | 28.87 | -0.15 | -0.52% | 28.00 | 30.35 | 90502 | 26269 | 9.99% |
| 2025-05-27 | 29.44 | 29.02 | -0.14 | -0.48% | 28.22 | 29.45 | 61248 | 17547 | 6.76% |
| 2025-05-26 | 27.61 | 29.16 | 1.55 | 5.61% | 27.40 | 29.68 | 99782 | 28664 | 11.01% |
| 2025-05-23 | 28.23 | 27.61 | -0.62 | -2.20% | 27.07 | 28.23 | 61220 | 16949 | 6.76% |
| 2025-05-22 | 26.83 | 28.23 | 1.27 | 4.71% | 26.71 | 28.67 | 95466 | 26774 | 10.54% |
| 2025-05-21 | 27.86 | 26.96 | -0.89 | -3.20% | 26.86 | 27.90 | 40352 | 10963 | 4.45% |
| 2025-05-20 | 27.29 | 27.85 | 0.56 | 2.05% | 27.08 | 28.23 | 50964 | 14205 | 5.63% |
| 2025-05-19 | 27.51 | 27.29 | -0.44 | -1.59% | 26.68 | 27.99 | 44802 | 12111 | 4.95% |
| 2025-05-16 | 27.38 | 27.73 | 0.32 | 1.17% | 27.28 | 28.56 | 52615 | 14730 | 5.81% |
| 2025-05-15 | 28.05 | 27.41 | -0.90 | -3.18% | 27.40 | 28.62 | 47946 | 13314 | 5.29% |
| 2025-05-14 | 28.11 | 28.31 | -0.01 | -0.04% | 27.83 | 28.87 | 55700 | 15771 | 6.15% |
| 2025-05-13 | 29.41 | 28.32 | 0.07 | 0.25% | 28.25 | 29.49 | 71747 | 20650 | 7.92% |
| 2025-05-12 | 28.16 | 28.25 | 0.95 | 3.48% | 27.77 | 29.36 | 66041 | 18712 | 7.29% |
| 2025-05-09 | 28.44 | 27.30 | -1.19 | -4.18% | 26.95 | 28.60 | 75515 | 20806 | 8.34% |
| 2025-05-08 | 29.60 | 28.49 | -0.12 | -0.42% | 28.46 | 30.48 | 95869 | 28114 | 10.58% |
| 2025-05-07 | 28.93 | 28.61 | 0.27 | 0.95% | 28.27 | 29.97 | 124767 | 36295 | 13.77% |
| 2025-05-06 | 26.12 | 28.34 | 2.36 | 9.08% | 26.00 | 28.69 | 115882 | 31863 | 12.79% |
| 2025-04-30 | 25.85 | 25.98 | 0.22 | 0.85% | 25.37 | 26.27 | 74515 | 19237 | 8.22% |
| 2025-04-29 | 24.25 | 25.76 | 1.39 | 5.70% | 24.13 | 26.18 | 73976 | 18778 | 8.17% |
| 2025-04-28 | 24.80 | 24.37 | -0.40 | -1.61% | 23.88 | 24.96 | 38514 | 9360 | 4.25% |
| 2025-04-25 | 24.82 | 24.77 | -0.28 | -1.12% | 24.26 | 25.40 | 61621 | 15292 | 6.80% |
| 2025-04-24 | 24.10 | 25.05 | 0.96 | 3.99% | 23.85 | 26.25 | 110479 | 27873 | 12.19% |