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 | 26.65 | 26.80 | 0.02 | 0.07% | 26.34 | 27.20 | 19416 | 5178 | 1.48% |
| 2025-07-31 | 27.64 | 26.78 | -0.93 | -3.36% | 26.63 | 27.97 | 27605 | 7510 | 2.11% |
| 2025-07-30 | 28.26 | 27.71 | -0.59 | -2.08% | 27.26 | 28.44 | 33785 | 9383 | 2.60% |
| 2025-07-29 | 28.39 | 28.30 | -0.21 | -0.74% | 28.08 | 28.89 | 33684 | 9554 | 2.59% |
| 2025-07-28 | 26.64 | 28.51 | 1.68 | 6.26% | 26.47 | 28.75 | 48124 | 13327 | 3.70% |
| 2025-07-25 | 27.00 | 26.83 | -0.12 | -0.45% | 26.71 | 27.65 | 32811 | 8883 | 2.52% |
| 2025-07-24 | 27.00 | 26.95 | -0.24 | -0.88% | 26.71 | 28.27 | 56586 | 15530 | 4.35% |
| 2025-07-23 | 25.96 | 27.19 | 1.30 | 5.02% | 25.01 | 27.88 | 70387 | 18561 | 5.41% |
| 2025-07-22 | 24.77 | 25.89 | 1.02 | 4.10% | 24.42 | 27.59 | 80118 | 20889 | 6.16% |
| 2025-07-21 | 24.14 | 24.87 | 0.66 | 2.73% | 24.06 | 24.99 | 32678 | 7999 | 2.51% |
| 2025-07-18 | 24.74 | 24.21 | -0.10 | -0.41% | 23.75 | 24.74 | 30952 | 7465 | 2.38% |
| 2025-07-17 | 24.01 | 24.31 | 0.31 | 1.29% | 23.89 | 24.43 | 20736 | 5019 | 1.59% |
| 2025-07-16 | 24.38 | 24.00 | -0.37 | -1.52% | 23.96 | 24.49 | 24009 | 5793 | 1.84% |
| 2025-07-15 | 24.75 | 24.37 | -0.35 | -1.42% | 24.18 | 24.98 | 34898 | 8566 | 2.68% |
| 2025-07-14 | 25.93 | 24.72 | -1.45 | -5.54% | 24.60 | 26.29 | 64601 | 16210 | 4.96% |
| 2025-07-11 | 25.71 | 26.17 | 0.47 | 1.83% | 25.41 | 26.19 | 44109 | 11433 | 3.39% |
| 2025-07-10 | 25.23 | 25.70 | 0.47 | 1.86% | 25.00 | 26.10 | 55942 | 14298 | 4.30% |
| 2025-07-09 | 25.30 | 25.23 | -0.27 | -1.06% | 25.20 | 26.27 | 57967 | 14869 | 4.45% |
| 2025-07-08 | 25.95 | 25.50 | -0.25 | -0.97% | 25.25 | 26.66 | 54266 | 13928 | 4.17% |
| 2025-07-07 | 24.99 | 25.75 | 0.77 | 3.08% | 24.99 | 26.20 | 58649 | 15062 | 4.51% |
| 2025-07-04 | 25.33 | 24.98 | -0.60 | -2.35% | 24.48 | 25.34 | 49600 | 12362 | 3.81% |
| 2025-07-03 | 24.40 | 25.58 | 1.06 | 4.32% | 23.88 | 25.58 | 69090 | 17067 | 5.31% |
| 2025-07-02 | 24.60 | 24.52 | -0.33 | -1.33% | 24.00 | 24.85 | 42944 | 10473 | 3.30% |
| 2025-07-01 | 24.64 | 24.85 | 0.21 | 0.85% | 23.91 | 25.15 | 72456 | 17827 | 5.57% |
| 2025-06-30 | 24.01 | 24.64 | 0.63 | 2.62% | 23.48 | 24.80 | 85591 | 20648 | 6.58% |
| 2025-06-27 | 23.78 | 24.01 | 0.21 | 0.88% | 23.46 | 24.20 | 84713 | 20169 | 6.51% |
| 2025-06-26 | 23.01 | 23.80 | -0.70 | -2.86% | 23.01 | 25.25 | 152731 | 36645 | 11.73% |
| 2025-06-25 | 20.52 | 24.50 | 4.08 | 19.98% | 20.52 | 24.50 | 110048 | 26058 | 8.45% |
| 2025-06-24 | 19.88 | 20.42 | 0.56 | 2.82% | 19.67 | 20.50 | 18338 | 3710 | 1.41% |
| 2025-06-23 | 19.30 | 19.86 | 0.35 | 1.79% | 19.01 | 19.95 | 21811 | 4283 | 1.68% |
| 2025-06-20 | 20.60 | 19.51 | -0.12 | -0.61% | 19.50 | 21.20 | 39257 | 7871 | 3.02% |
| 2025-06-19 | 20.25 | 19.63 | -0.71 | -3.49% | 19.57 | 20.41 | 23330 | 4649 | 1.79% |
| 2025-06-18 | 20.81 | 20.34 | -0.62 | -2.96% | 20.23 | 20.96 | 19911 | 4068 | 1.53% |
| 2025-06-17 | 20.90 | 20.96 | 0.07 | 0.34% | 20.50 | 21.02 | 19389 | 4020 | 1.49% |
| 2025-06-16 | 20.61 | 20.89 | 0.21 | 1.02% | 20.61 | 21.13 | 19333 | 4028 | 1.49% |
| 2025-06-13 | 21.03 | 20.68 | -0.49 | -2.31% | 20.68 | 21.45 | 35637 | 7495 | 2.74% |
| 2025-06-12 | 20.78 | 21.17 | 0.44 | 2.12% | 20.50 | 21.24 | 27817 | 5820 | 2.14% |
| 2025-06-11 | 20.47 | 20.73 | 0.26 | 1.27% | 20.40 | 21.10 | 31390 | 6517 | 2.41% |
| 2025-06-10 | 21.70 | 20.47 | -1.13 | -5.23% | 20.18 | 21.70 | 56792 | 11781 | 4.36% |
| 2025-06-09 | 21.64 | 21.60 | 0.07 | 0.33% | 21.43 | 21.85 | 23714 | 5119 | 1.82% |
| 2025-06-06 | 21.53 | 21.53 | -0.16 | -0.74% | 21.23 | 21.84 | 25364 | 5430 | 1.95% |
| 2025-06-05 | 21.50 | 21.69 | 0.19 | 0.88% | 21.36 | 21.87 | 28096 | 6069 | 2.16% |
| 2025-06-04 | 21.96 | 21.50 | -0.05 | -0.23% | 21.35 | 21.96 | 31799 | 6847 | 2.44% |
| 2025-06-03 | 22.16 | 21.55 | -0.61 | -2.75% | 21.42 | 22.66 | 49186 | 10782 | 3.78% |
| 2025-05-30 | 22.34 | 22.16 | -0.43 | -1.90% | 22.05 | 22.56 | 35273 | 7846 | 2.71% |
| 2025-05-29 | 22.80 | 22.59 | -0.19 | -0.83% | 22.51 | 23.51 | 52098 | 11930 | 4.00% |
| 2025-05-28 | 23.38 | 22.78 | -0.83 | -3.52% | 22.69 | 23.63 | 54819 | 12584 | 4.21% |
| 2025-05-27 | 23.51 | 23.61 | -0.54 | -2.24% | 23.50 | 24.80 | 76959 | 18381 | 5.91% |
| 2025-05-26 | 23.82 | 24.15 | 0.52 | 2.20% | 22.88 | 24.68 | 102598 | 24412 | 7.88% |
| 2025-05-23 | 21.99 | 23.63 | 1.52 | 6.87% | 21.75 | 26.00 | 118347 | 28212 | 9.09% |
| 2025-05-22 | 22.56 | 22.11 | -0.88 | -3.83% | 21.70 | 22.92 | 60925 | 13535 | 4.68% |
| 2025-05-21 | 21.26 | 22.99 | 1.73 | 8.14% | 21.01 | 22.99 | 88923 | 19826 | 6.83% |
| 2025-05-20 | 21.65 | 21.26 | -0.37 | -1.71% | 21.26 | 22.21 | 46258 | 10036 | 3.55% |
| 2025-05-19 | 21.36 | 21.63 | -0.03 | -0.14% | 20.75 | 21.84 | 45334 | 9675 | 3.48% |
| 2025-05-16 | 21.23 | 21.66 | 0.06 | 0.28% | 21.03 | 21.84 | 44125 | 9492 | 3.39% |
| 2025-05-15 | 21.53 | 21.60 | 0.10 | 0.47% | 21.05 | 21.90 | 59483 | 12783 | 4.57% |
| 2025-05-14 | 22.47 | 21.50 | -0.97 | -4.32% | 21.16 | 22.47 | 82330 | 17706 | 6.33% |
| 2025-05-13 | 23.02 | 22.47 | -1.00 | -4.26% | 22.28 | 23.46 | 91450 | 20835 | 7.03% |
| 2025-05-12 | 21.78 | 23.47 | 1.29 | 5.82% | 21.53 | 23.98 | 126529 | 28681 | 9.72% |
| 2025-05-09 | 23.17 | 22.18 | -1.22 | -5.21% | 21.70 | 23.23 | 144860 | 32423 | 11.13% |
| 2025-05-08 | 20.10 | 23.40 | 3.90 | 20.00% | 19.73 | 23.40 | 95294 | 20718 | 7.32% |
| 2025-05-07 | 20.01 | 19.50 | -0.13 | -0.66% | 19.40 | 21.40 | 84584 | 16977 | 6.50% |
| 2025-05-06 | 18.33 | 19.63 | 1.40 | 7.68% | 18.33 | 19.63 | 56691 | 10799 | 4.36% |
| 2025-04-30 | 18.50 | 18.23 | -0.13 | -0.71% | 17.99 | 18.65 | 31714 | 5775 | 2.44% |
| 2025-04-29 | 25.42 | 26.15 | 0.53 | 2.07% | 25.42 | 26.45 | 23100 | 6025 | 2.48% |
| 2025-04-28 | 26.32 | 25.62 | -0.72 | -2.73% | 25.25 | 26.36 | 26657 | 6825 | 2.87% |
| 2025-04-25 | 26.50 | 26.34 | 0.04 | 0.15% | 25.57 | 26.78 | 27882 | 7303 | 3.00% |
| 2025-04-24 | 26.68 | 26.30 | -0.30 | -1.13% | 26.06 | 26.95 | 27250 | 7220 | 2.93% |