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 | 26.47 | 26.68 | 0.21 | 0.79% | 26.25 | 26.73 | 21355 | 5672 | 1.91% |
| 2025-07-31 | 26.58 | 26.47 | -0.65 | -2.40% | 26.33 | 26.85 | 34334 | 9123 | 3.08% |
| 2025-07-30 | 27.29 | 27.12 | -0.20 | -0.73% | 26.77 | 27.49 | 27252 | 7378 | 2.44% |
| 2025-07-29 | 27.43 | 27.32 | -0.28 | -1.01% | 27.02 | 27.51 | 38552 | 10498 | 3.46% |
| 2025-07-28 | 27.51 | 27.60 | -0.05 | -0.18% | 27.39 | 27.70 | 31050 | 8552 | 2.78% |
| 2025-07-25 | 27.84 | 27.65 | -0.20 | -0.72% | 27.47 | 28.03 | 41528 | 11488 | 3.72% |
| 2025-07-24 | 27.67 | 27.85 | -0.16 | -0.57% | 27.66 | 28.44 | 63339 | 17719 | 5.68% |
| 2025-07-23 | 27.81 | 28.01 | -0.24 | -0.85% | 27.43 | 28.59 | 75578 | 21129 | 6.77% |
| 2025-07-22 | 28.90 | 28.25 | 0.29 | 1.04% | 27.90 | 28.91 | 83200 | 23577 | 7.46% |
| 2025-07-21 | 28.62 | 27.96 | -0.86 | -2.98% | 27.74 | 28.72 | 115431 | 32333 | 10.35% |
| 2025-07-18 | 27.35 | 28.82 | 2.52 | 9.58% | 26.95 | 29.83 | 180121 | 50953 | 16.14% |
| 2025-07-17 | 26.17 | 26.30 | 0.09 | 0.34% | 26.02 | 26.37 | 29154 | 7636 | 2.61% |
| 2025-07-16 | 26.06 | 26.21 | -0.05 | -0.19% | 25.81 | 26.65 | 34088 | 8920 | 3.06% |
| 2025-07-15 | 26.31 | 26.26 | -0.73 | -2.70% | 26.08 | 27.06 | 62562 | 16583 | 5.61% |
| 2025-07-14 | 26.50 | 26.99 | 1.03 | 3.97% | 26.25 | 27.48 | 91677 | 24597 | 8.22% |
| 2025-07-11 | 25.26 | 25.96 | 0.96 | 3.84% | 25.18 | 26.44 | 76541 | 19698 | 6.86% |
| 2025-07-10 | 25.33 | 25.00 | -0.30 | -1.19% | 24.91 | 25.40 | 28922 | 7247 | 2.59% |
| 2025-07-09 | 25.65 | 25.30 | -0.35 | -1.36% | 25.16 | 25.81 | 35174 | 8928 | 3.15% |
| 2025-07-08 | 25.48 | 25.65 | 0.17 | 0.67% | 25.41 | 25.85 | 34291 | 8801 | 3.07% |
| 2025-07-07 | 25.12 | 25.48 | 0.02 | 0.08% | 25.12 | 25.60 | 27462 | 6973 | 2.46% |
| 2025-07-04 | 26.00 | 25.46 | -0.86 | -3.27% | 25.22 | 26.05 | 71423 | 18290 | 6.40% |
| 2025-07-03 | 27.40 | 26.32 | 0.19 | 0.73% | 26.27 | 27.44 | 73224 | 19577 | 6.56% |
| 2025-07-02 | 26.20 | 26.13 | -0.33 | -1.25% | 25.95 | 26.45 | 33083 | 8655 | 2.96% |
| 2025-07-01 | 26.93 | 26.46 | -0.52 | -1.93% | 25.80 | 27.02 | 78223 | 20526 | 7.01% |
| 2025-06-30 | 26.66 | 26.98 | -0.63 | -2.28% | 26.21 | 27.26 | 86430 | 23084 | 7.75% |
| 2025-06-27 | 28.65 | 27.61 | -0.37 | -1.32% | 27.50 | 29.29 | 114013 | 32407 | 10.22% |
| 2025-06-26 | 28.85 | 27.98 | 0.68 | 2.49% | 27.32 | 28.85 | 112997 | 31696 | 10.13% |
| 2025-06-25 | 26.22 | 27.30 | 1.42 | 5.49% | 26.20 | 27.80 | 118523 | 32207 | 10.62% |
| 2025-06-24 | 26.01 | 25.88 | 0.13 | 0.50% | 25.65 | 26.40 | 54089 | 14068 | 4.85% |
| 2025-06-23 | 25.45 | 25.75 | -0.14 | -0.54% | 25.06 | 25.98 | 50307 | 12844 | 4.51% |
| 2025-06-20 | 25.50 | 25.89 | -0.14 | -0.54% | 25.50 | 26.47 | 64951 | 16819 | 5.82% |
| 2025-06-19 | 27.79 | 26.03 | -0.34 | -1.29% | 25.81 | 28.20 | 114867 | 31263 | 10.29% |
| 2025-06-18 | 26.18 | 26.37 | 0.37 | 1.42% | 25.30 | 27.15 | 88185 | 23134 | 7.90% |
| 2025-06-17 | 26.35 | 26.00 | -0.66 | -2.48% | 25.28 | 26.69 | 89304 | 23042 | 8.00% |
| 2025-06-16 | 25.98 | 26.66 | 0.06 | 0.23% | 25.62 | 26.77 | 94123 | 24653 | 8.44% |
| 2025-06-13 | 28.70 | 26.60 | -2.10 | -7.32% | 26.52 | 28.99 | 133628 | 36790 | 11.98% |
| 2025-06-12 | 28.00 | 28.70 | 0.11 | 0.38% | 27.28 | 28.98 | 162954 | 45453 | 14.60% |
| 2025-06-11 | 26.17 | 28.59 | 2.34 | 8.91% | 26.08 | 29.68 | 203350 | 57527 | 18.22% |
| 2025-06-10 | 26.70 | 26.25 | -1.17 | -4.27% | 26.14 | 27.35 | 140855 | 37401 | 12.62% |
| 2025-06-09 | 24.99 | 27.42 | 1.97 | 7.74% | 24.40 | 28.30 | 218944 | 57362 | 19.62% |
| 2025-06-06 | 24.31 | 25.45 | 2.67 | 11.72% | 24.12 | 26.98 | 184687 | 46798 | 16.55% |
| 2025-06-05 | 23.45 | 22.78 | -0.64 | -2.73% | 22.51 | 23.89 | 52634 | 12178 | 4.72% |
| 2025-06-04 | 23.08 | 23.42 | 0.35 | 1.52% | 23.07 | 23.78 | 50676 | 11870 | 4.54% |
| 2025-06-03 | 32.74 | 32.62 | 0.06 | 0.18% | 31.97 | 32.89 | 29941 | 9735 | 3.74% |
| 2025-05-30 | 32.80 | 32.56 | -0.48 | -1.45% | 32.35 | 33.43 | 35735 | 11721 | 4.47% |
| 2025-05-29 | 33.18 | 33.04 | -0.47 | -1.40% | 32.32 | 33.30 | 47513 | 15617 | 5.94% |
| 2025-05-28 | 33.05 | 33.51 | -0.24 | -0.71% | 32.23 | 33.51 | 54346 | 17876 | 6.80% |
| 2025-05-27 | 34.10 | 33.75 | -1.25 | -3.57% | 32.94 | 34.59 | 74475 | 24942 | 9.31% |
| 2025-05-26 | 32.86 | 35.00 | 2.25 | 6.87% | 32.41 | 35.23 | 101104 | 34518 | 12.64% |
| 2025-05-23 | 31.25 | 32.75 | 1.25 | 3.97% | 31.25 | 33.65 | 76018 | 24784 | 9.51% |
| 2025-05-22 | 31.19 | 31.50 | 0.31 | 0.99% | 31.12 | 32.16 | 30749 | 9713 | 3.85% |
| 2025-05-21 | 31.29 | 31.19 | 0.06 | 0.19% | 30.97 | 31.60 | 20610 | 6435 | 2.58% |
| 2025-05-20 | 31.10 | 31.13 | 0.01 | 0.03% | 30.74 | 31.21 | 19455 | 6027 | 2.43% |
| 2025-05-19 | 30.50 | 31.12 | 0.50 | 1.63% | 30.22 | 31.20 | 27268 | 8419 | 3.41% |
| 2025-05-16 | 29.68 | 30.62 | 0.83 | 2.79% | 29.60 | 31.21 | 30489 | 9330 | 3.81% |
| 2025-05-15 | 29.79 | 29.79 | -0.07 | -0.23% | 29.53 | 29.98 | 7913 | 2355 | 0.99% |
| 2025-05-14 | 29.62 | 29.86 | 0.04 | 0.13% | 29.62 | 30.07 | 9766 | 2917 | 1.22% |
| 2025-05-13 | 30.41 | 29.82 | -0.39 | -1.29% | 29.81 | 30.41 | 12619 | 3782 | 1.58% |
| 2025-05-12 | 30.08 | 30.21 | 0.11 | 0.37% | 29.90 | 30.36 | 13972 | 4213 | 1.75% |
| 2025-05-09 | 30.50 | 30.10 | -0.39 | -1.28% | 30.05 | 30.50 | 12738 | 3852 | 1.59% |
| 2025-05-08 | 30.43 | 30.49 | 0.09 | 0.30% | 30.15 | 30.60 | 17730 | 5393 | 2.22% |
| 2025-05-07 | 30.39 | 30.40 | 0.11 | 0.36% | 30.00 | 30.65 | 25422 | 7700 | 3.18% |
| 2025-05-06 | 29.77 | 30.29 | 0.52 | 1.75% | 29.77 | 30.29 | 21928 | 6597 | 2.74% |
| 2025-04-30 | 30.28 | 29.77 | -0.22 | -0.73% | 29.56 | 30.28 | 13981 | 4165 | 1.75% |
| 2025-04-29 | 29.56 | 29.99 | 0.53 | 1.80% | 29.21 | 30.30 | 24667 | 7382 | 3.08% |
| 2025-04-28 | 29.25 | 29.46 | 0.48 | 1.66% | 28.85 | 29.77 | 18321 | 5383 | 2.29% |
| 2025-04-25 | 29.00 | 28.98 | 0.02 | 0.07% | 28.70 | 29.19 | 8526 | 2463 | 1.17% |
| 2025-04-24 | 29.08 | 28.96 | -0.11 | -0.38% | 28.60 | 29.33 | 10836 | 3130 | 1.48% |