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 | 26.30 | 26.72 | 0.30 | 1.14% | 26.05 | 26.92 | 33370 | 8849 | 2.13% |
| 2025-07-31 | 25.98 | 26.42 | 0.40 | 1.54% | 25.50 | 27.18 | 49920 | 13243 | 3.18% |
| 2025-07-30 | 26.13 | 26.02 | -0.11 | -0.42% | 25.70 | 26.47 | 27884 | 7286 | 1.78% |
| 2025-07-29 | 26.48 | 26.13 | -0.33 | -1.25% | 25.95 | 26.55 | 25906 | 6770 | 1.65% |
| 2025-07-28 | 26.58 | 26.46 | 0.05 | 0.19% | 26.42 | 26.88 | 25276 | 6726 | 1.61% |
| 2025-07-25 | 26.48 | 26.41 | 0.11 | 0.42% | 26.23 | 26.64 | 27457 | 7248 | 1.75% |
| 2025-07-24 | 26.81 | 26.30 | -0.21 | -0.79% | 26.14 | 26.87 | 26235 | 6905 | 1.67% |
| 2025-07-23 | 26.80 | 26.51 | -0.34 | -1.27% | 26.46 | 27.00 | 21723 | 5798 | 1.38% |
| 2025-07-22 | 27.25 | 26.85 | -0.51 | -1.86% | 26.80 | 27.42 | 33701 | 9092 | 2.15% |
| 2025-07-21 | 27.22 | 27.36 | -0.07 | -0.26% | 26.87 | 27.50 | 39129 | 10633 | 2.49% |
| 2025-07-18 | 26.69 | 27.43 | 1.03 | 3.90% | 26.50 | 27.59 | 71102 | 19344 | 4.53% |
| 2025-07-17 | 25.09 | 26.40 | 1.31 | 5.22% | 25.07 | 26.89 | 71842 | 18627 | 4.58% |
| 2025-07-16 | 24.71 | 25.09 | 0.29 | 1.17% | 24.60 | 25.15 | 23029 | 5714 | 1.47% |
| 2025-07-15 | 25.10 | 24.80 | -0.40 | -1.59% | 24.70 | 25.44 | 27671 | 6915 | 1.76% |
| 2025-07-14 | 25.09 | 25.20 | 0.35 | 1.41% | 24.51 | 25.27 | 37543 | 9398 | 2.39% |
| 2025-07-11 | 32.45 | 32.50 | 0.00 | 0.00% | 32.20 | 32.72 | 22849 | 7401 | 1.81% |
| 2025-07-10 | 33.01 | 32.50 | -0.80 | -2.40% | 32.23 | 33.47 | 32531 | 10609 | 2.58% |
| 2025-07-09 | 33.22 | 33.30 | 0.07 | 0.21% | 33.02 | 33.50 | 28992 | 9646 | 2.30% |
| 2025-07-08 | 33.00 | 33.23 | 0.33 | 1.00% | 32.73 | 33.85 | 25084 | 8334 | 1.99% |
| 2025-07-07 | 32.61 | 32.90 | 0.17 | 0.52% | 32.20 | 33.10 | 21387 | 6981 | 1.70% |
| 2025-07-04 | 33.28 | 32.73 | -0.34 | -1.03% | 32.51 | 33.28 | 17222 | 5633 | 1.37% |
| 2025-07-03 | 32.97 | 33.07 | 0.10 | 0.30% | 32.68 | 33.30 | 26585 | 8762 | 2.11% |
| 2025-07-02 | 31.99 | 32.97 | 1.07 | 3.35% | 31.82 | 33.55 | 48320 | 15913 | 3.83% |
| 2025-07-01 | 31.69 | 31.90 | 0.22 | 0.69% | 31.50 | 32.60 | 34041 | 10920 | 2.70% |
| 2025-06-30 | 31.99 | 31.68 | -0.03 | -0.09% | 31.45 | 32.99 | 29910 | 9518 | 2.37% |
| 2025-06-27 | 31.69 | 31.71 | 0.10 | 0.32% | 31.51 | 32.03 | 38941 | 12360 | 3.09% |
| 2025-06-26 | 33.40 | 31.61 | -1.94 | -5.78% | 31.40 | 33.54 | 84019 | 27016 | 6.66% |
| 2025-06-25 | 33.70 | 33.55 | -0.41 | -1.21% | 32.60 | 34.12 | 55382 | 18381 | 4.39% |
| 2025-06-24 | 33.20 | 33.96 | 0.56 | 1.68% | 32.50 | 34.05 | 66339 | 22293 | 5.26% |
| 2025-06-23 | 31.19 | 33.40 | 2.29 | 7.36% | 30.67 | 33.99 | 102889 | 33760 | 8.16% |
| 2025-06-20 | 31.00 | 31.11 | 0.04 | 0.13% | 30.90 | 31.72 | 14107 | 4399 | 1.12% |
| 2025-06-19 | 31.74 | 31.07 | -0.62 | -1.96% | 31.03 | 31.75 | 21469 | 6711 | 1.70% |
| 2025-06-18 | 31.51 | 31.69 | 0.02 | 0.06% | 31.33 | 31.99 | 21619 | 6852 | 1.71% |
| 2025-06-17 | 31.42 | 31.67 | 0.27 | 0.86% | 31.18 | 31.97 | 23717 | 7487 | 1.88% |
| 2025-06-16 | 30.41 | 31.40 | 0.84 | 2.75% | 30.31 | 31.88 | 23346 | 7277 | 1.85% |
| 2025-06-13 | 30.48 | 30.56 | -0.01 | -0.03% | 30.05 | 30.88 | 32545 | 9947 | 2.58% |
| 2025-06-12 | 30.70 | 30.57 | -0.16 | -0.52% | 30.50 | 31.44 | 28412 | 8781 | 2.25% |
| 2025-06-11 | 31.63 | 30.73 | -0.45 | -1.44% | 30.52 | 31.63 | 21014 | 6496 | 1.67% |
| 2025-06-10 | 31.20 | 31.18 | 0.08 | 0.26% | 30.75 | 32.18 | 31574 | 9926 | 2.50% |
| 2025-06-09 | 30.80 | 31.10 | 0.29 | 0.94% | 30.72 | 31.65 | 24119 | 7506 | 1.91% |
| 2025-06-06 | 30.51 | 30.81 | 0.23 | 0.75% | 30.38 | 31.90 | 34873 | 10763 | 2.77% |
| 2025-06-05 | 30.69 | 30.58 | -0.07 | -0.23% | 30.21 | 30.89 | 21219 | 6467 | 1.68% |
| 2025-06-04 | 29.86 | 30.65 | 0.75 | 2.51% | 29.61 | 31.14 | 47097 | 14394 | 3.73% |
| 2025-06-03 | 29.50 | 29.90 | -0.38 | -1.25% | 29.36 | 30.53 | 59253 | 17695 | 4.70% |
| 2025-05-30 | 31.93 | 30.28 | -1.45 | -4.57% | 29.95 | 31.95 | 68889 | 21184 | 5.46% |
| 2025-05-29 | 31.82 | 31.73 | -0.23 | -0.72% | 31.40 | 32.32 | 50627 | 16150 | 4.01% |
| 2025-05-28 | 31.80 | 31.96 | -0.34 | -1.05% | 31.38 | 32.18 | 51759 | 16459 | 4.10% |
| 2025-05-27 | 29.74 | 32.30 | 3.05 | 10.43% | 29.16 | 32.65 | 99587 | 31076 | 7.90% |
| 2025-05-26 | 27.76 | 29.25 | 1.70 | 6.17% | 27.67 | 30.26 | 70533 | 20536 | 5.59% |
| 2025-05-23 | 28.08 | 27.55 | -0.28 | -1.01% | 27.50 | 28.14 | 11489 | 3194 | 0.91% |
| 2025-05-22 | 28.17 | 27.83 | -0.34 | -1.21% | 27.66 | 28.29 | 12829 | 3579 | 1.02% |
| 2025-05-21 | 28.27 | 28.17 | -0.24 | -0.84% | 28.08 | 28.56 | 10813 | 3057 | 0.86% |
| 2025-05-20 | 28.46 | 28.41 | 0.03 | 0.11% | 28.27 | 28.59 | 8320 | 2361 | 0.66% |
| 2025-05-19 | 28.27 | 28.38 | 0.25 | 0.89% | 27.63 | 28.66 | 18750 | 5299 | 1.49% |
| 2025-05-16 | 27.97 | 28.13 | 0.13 | 0.46% | 27.89 | 28.36 | 7617 | 2143 | 0.60% |
| 2025-05-15 | 27.98 | 28.00 | 0.13 | 0.47% | 27.80 | 28.35 | 13234 | 3717 | 1.05% |
| 2025-05-14 | 28.00 | 27.87 | -0.11 | -0.39% | 27.33 | 28.06 | 20715 | 5752 | 2.35% |
| 2025-05-13 | 28.45 | 27.98 | -0.39 | -1.37% | 27.87 | 28.48 | 17541 | 4935 | 1.99% |
| 2025-05-12 | 28.73 | 28.37 | -0.36 | -1.25% | 27.93 | 28.74 | 21786 | 6141 | 2.47% |
| 2025-05-09 | 28.66 | 28.73 | -0.03 | -0.10% | 28.00 | 29.63 | 37604 | 10823 | 4.26% |
| 2025-05-08 | 28.15 | 28.76 | 0.52 | 1.84% | 28.00 | 29.40 | 22591 | 6509 | 2.56% |
| 2025-05-07 | 28.21 | 28.24 | 0.06 | 0.21% | 27.85 | 28.81 | 16272 | 4621 | 1.84% |
| 2025-05-06 | 27.64 | 28.18 | 0.52 | 1.88% | 27.64 | 28.45 | 18452 | 5158 | 2.09% |
| 2025-04-30 | 28.75 | 27.66 | -1.06 | -3.69% | 27.43 | 28.87 | 24351 | 6825 | 2.76% |
| 2025-04-29 | 28.58 | 28.72 | -0.10 | -0.35% | 28.58 | 29.35 | 11354 | 3278 | 1.29% |
| 2025-04-28 | 28.55 | 28.82 | -0.03 | -0.10% | 28.44 | 29.18 | 11314 | 3261 | 1.28% |
| 2025-04-25 | 29.27 | 28.85 | -0.18 | -0.62% | 28.50 | 29.27 | 14867 | 4289 | 1.68% |
| 2025-04-24 | 28.54 | 29.03 | 0.46 | 1.61% | 28.06 | 29.28 | 31554 | 9050 | 3.57% |