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 | 26.20 | 26.33 | 0.15 | 0.57% | 26.13 | 26.93 | 34350 | 9096 | 4.35% |
| 2025-07-31 | 26.97 | 26.18 | -0.49 | -1.84% | 26.07 | 27.18 | 37220 | 9912 | 4.72% |
| 2025-07-30 | 26.73 | 26.67 | -0.20 | -0.74% | 26.23 | 26.88 | 34890 | 9266 | 4.42% |
| 2025-07-29 | 26.86 | 26.97 | -0.04 | -0.15% | 26.66 | 27.25 | 44730 | 12032 | 5.67% |
| 2025-07-28 | 25.68 | 27.01 | 1.33 | 5.18% | 25.68 | 27.15 | 87490 | 23343 | 11.09% |
| 2025-07-25 | 25.50 | 25.68 | 0.20 | 0.78% | 25.38 | 25.73 | 26116 | 6672 | 3.31% |
| 2025-07-24 | 25.51 | 25.48 | -0.04 | -0.16% | 25.32 | 25.79 | 27983 | 7134 | 3.55% |
| 2025-07-23 | 25.80 | 25.52 | -0.30 | -1.16% | 25.36 | 25.80 | 31525 | 8041 | 3.99% |
| 2025-07-22 | 26.33 | 25.82 | -0.60 | -2.27% | 25.68 | 26.67 | 43585 | 11369 | 5.52% |
| 2025-07-21 | 26.33 | 26.42 | -0.01 | -0.04% | 26.05 | 26.51 | 33272 | 8742 | 4.22% |
| 2025-07-18 | 26.88 | 26.43 | -0.32 | -1.20% | 26.22 | 27.08 | 34298 | 9102 | 4.35% |
| 2025-07-17 | 26.14 | 26.75 | 0.59 | 2.26% | 26.02 | 26.93 | 52530 | 14010 | 6.66% |
| 2025-07-16 | 26.58 | 26.16 | -0.36 | -1.36% | 26.03 | 26.68 | 40054 | 10543 | 5.08% |
| 2025-07-15 | 26.60 | 26.52 | -0.04 | -0.15% | 26.30 | 27.14 | 55051 | 14675 | 6.98% |
| 2025-07-14 | 25.68 | 26.56 | 0.85 | 3.31% | 25.49 | 26.71 | 64335 | 16954 | 8.15% |
| 2025-07-11 | 26.15 | 25.71 | -0.69 | -2.61% | 25.40 | 26.37 | 74253 | 19090 | 9.41% |
| 2025-07-10 | 27.47 | 26.40 | -0.55 | -2.04% | 26.32 | 29.79 | 98822 | 27108 | 12.52% |
| 2025-07-09 | 27.17 | 26.95 | -0.39 | -1.43% | 26.72 | 27.73 | 69623 | 18927 | 8.82% |
| 2025-07-08 | 26.33 | 27.34 | 0.79 | 2.98% | 26.20 | 27.90 | 80079 | 21730 | 10.15% |
| 2025-07-07 | 26.11 | 26.55 | 0.10 | 0.38% | 26.06 | 26.80 | 54756 | 14483 | 6.94% |
| 2025-07-04 | 25.91 | 26.45 | 0.39 | 1.50% | 25.58 | 26.58 | 74295 | 19421 | 9.41% |
| 2025-07-03 | 25.41 | 26.06 | 0.63 | 2.48% | 25.16 | 26.15 | 60145 | 15528 | 7.62% |
| 2025-07-02 | 25.25 | 25.43 | 0.06 | 0.24% | 24.74 | 25.65 | 35555 | 8938 | 4.51% |
| 2025-07-01 | 25.64 | 25.37 | -0.33 | -1.28% | 25.15 | 25.93 | 38834 | 9890 | 4.92% |
| 2025-06-30 | 25.85 | 25.70 | -0.15 | -0.58% | 25.36 | 25.94 | 64529 | 16515 | 8.18% |
| 2025-06-27 | 24.76 | 25.85 | 1.12 | 4.53% | 24.43 | 25.87 | 94442 | 24014 | 11.97% |
| 2025-06-26 | 24.53 | 24.73 | 0.05 | 0.20% | 24.53 | 25.15 | 52016 | 12919 | 6.59% |
| 2025-06-25 | 24.75 | 24.68 | -0.16 | -0.64% | 24.34 | 24.89 | 52446 | 12878 | 6.65% |
| 2025-06-24 | 24.39 | 24.84 | 0.49 | 2.01% | 24.39 | 24.86 | 57171 | 14104 | 7.24% |
| 2025-06-23 | 23.63 | 24.35 | 0.20 | 0.83% | 23.57 | 24.60 | 39719 | 9623 | 5.03% |
| 2025-06-20 | 24.13 | 24.15 | 0.13 | 0.54% | 23.83 | 24.68 | 51654 | 12512 | 6.55% |
| 2025-06-19 | 24.14 | 24.02 | -0.27 | -1.11% | 23.80 | 24.80 | 56893 | 13831 | 7.21% |
| 2025-06-18 | 23.30 | 24.29 | 0.82 | 3.49% | 23.23 | 24.34 | 62814 | 15078 | 7.96% |
| 2025-06-17 | 23.59 | 23.47 | -0.13 | -0.55% | 23.21 | 23.79 | 20557 | 4826 | 2.60% |
| 2025-06-16 | 22.72 | 23.60 | 0.67 | 2.92% | 22.72 | 23.79 | 32398 | 7623 | 4.11% |
| 2025-06-13 | 23.28 | 22.93 | -0.58 | -2.47% | 22.83 | 23.61 | 22647 | 5232 | 2.87% |
| 2025-06-12 | 23.30 | 23.51 | 0.15 | 0.64% | 23.21 | 23.70 | 25083 | 5892 | 3.18% |
| 2025-06-11 | 23.15 | 23.36 | 0.33 | 1.43% | 22.97 | 23.71 | 25631 | 5995 | 3.25% |
| 2025-06-10 | 23.42 | 23.03 | -0.43 | -1.83% | 22.70 | 23.42 | 24961 | 5754 | 3.16% |
| 2025-06-09 | 23.39 | 23.46 | 0.10 | 0.43% | 23.32 | 23.55 | 22980 | 5384 | 2.91% |
| 2025-06-06 | 23.41 | 23.36 | -0.05 | -0.21% | 23.19 | 23.49 | 22441 | 5231 | 2.84% |
| 2025-06-05 | 23.01 | 23.41 | 0.38 | 1.65% | 22.69 | 23.46 | 39172 | 9076 | 4.96% |
| 2025-06-04 | 23.00 | 23.03 | 0.08 | 0.35% | 22.95 | 23.29 | 35002 | 8082 | 4.44% |
| 2025-06-03 | 22.50 | 22.95 | 0.20 | 0.88% | 22.36 | 23.13 | 39912 | 9131 | 5.06% |
| 2025-05-30 | 23.42 | 22.75 | -0.85 | -3.60% | 22.51 | 23.50 | 51595 | 11793 | 6.54% |
| 2025-05-29 | 23.19 | 23.60 | 1.38 | 6.21% | 22.84 | 24.33 | 73763 | 17361 | 9.35% |
| 2025-05-28 | 22.32 | 22.22 | -0.12 | -0.54% | 22.05 | 22.76 | 11990 | 2674 | 1.52% |
| 2025-05-27 | 22.65 | 22.34 | -0.40 | -1.76% | 22.26 | 22.69 | 16574 | 3709 | 2.10% |
| 2025-05-26 | 22.29 | 22.74 | 0.70 | 3.18% | 22.10 | 22.94 | 22146 | 5017 | 2.81% |
| 2025-05-23 | 22.41 | 22.04 | -0.37 | -1.65% | 22.04 | 22.72 | 18096 | 4052 | 2.29% |
| 2025-05-22 | 22.78 | 22.41 | -0.34 | -1.49% | 22.33 | 23.00 | 16368 | 3708 | 2.07% |
| 2025-05-21 | 23.16 | 22.75 | -0.42 | -1.81% | 22.56 | 23.16 | 16547 | 3771 | 2.10% |
| 2025-05-20 | 22.73 | 23.17 | 0.38 | 1.67% | 22.57 | 23.21 | 20235 | 4648 | 2.56% |
| 2025-05-19 | 22.60 | 22.79 | 0.22 | 0.97% | 22.31 | 23.00 | 19229 | 4362 | 2.44% |
| 2025-05-16 | 22.45 | 22.57 | 0.08 | 0.36% | 22.39 | 23.61 | 20032 | 4574 | 2.54% |
| 2025-05-15 | 22.62 | 22.49 | -0.21 | -0.93% | 22.34 | 22.71 | 15468 | 3479 | 1.96% |
| 2025-05-14 | 22.98 | 22.70 | -0.15 | -0.66% | 22.55 | 23.19 | 15793 | 3599 | 2.00% |
| 2025-05-13 | 23.37 | 22.85 | -0.30 | -1.30% | 22.85 | 23.45 | 17094 | 3954 | 2.17% |
| 2025-05-12 | 23.04 | 23.15 | 0.39 | 1.71% | 22.91 | 23.18 | 17312 | 3995 | 2.19% |
| 2025-05-09 | 23.07 | 22.76 | -0.51 | -2.19% | 22.68 | 23.14 | 19921 | 4557 | 2.52% |
| 2025-05-08 | 22.66 | 23.27 | 0.65 | 2.87% | 22.56 | 23.30 | 27501 | 6333 | 3.48% |
| 2025-05-07 | 22.80 | 22.62 | 0.07 | 0.31% | 22.35 | 22.96 | 26026 | 5894 | 3.30% |
| 2025-05-06 | 22.28 | 22.55 | 0.59 | 2.69% | 22.17 | 22.59 | 25872 | 5814 | 3.28% |
| 2025-04-30 | 21.73 | 21.96 | 0.22 | 1.01% | 21.55 | 22.10 | 18061 | 3966 | 2.29% |
| 2025-04-29 | 21.68 | 21.74 | 0.09 | 0.42% | 21.35 | 21.99 | 18718 | 4073 | 2.37% |
| 2025-04-28 | 21.74 | 21.65 | -0.27 | -1.23% | 21.45 | 22.12 | 14657 | 3184 | 1.86% |
| 2025-04-25 | 21.96 | 21.92 | 0.01 | 0.05% | 21.77 | 22.14 | 10233 | 2250 | 1.30% |
| 2025-04-24 | 22.22 | 21.91 | -0.38 | -1.70% | 21.67 | 22.36 | 14815 | 3263 | 1.88% |