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 | 26.58 | 26.93 | 0.12 | 0.45% | 26.58 | 27.48 | 27659 | 7461 | 5.05% |
| 2025-07-31 | 26.99 | 26.81 | -0.29 | -1.07% | 26.75 | 28.24 | 28991 | 7912 | 5.30% |
| 2025-07-30 | 27.19 | 27.10 | -0.03 | -0.11% | 26.90 | 27.98 | 35298 | 9645 | 6.45% |
| 2025-07-29 | 26.88 | 27.13 | 0.23 | 0.86% | 26.55 | 27.13 | 20472 | 5511 | 3.74% |
| 2025-07-28 | 26.44 | 26.90 | 0.40 | 1.51% | 26.40 | 27.39 | 28292 | 7614 | 5.17% |
| 2025-07-25 | 25.88 | 26.50 | 0.69 | 2.67% | 25.53 | 26.57 | 24045 | 6282 | 4.39% |
| 2025-07-24 | 25.96 | 25.81 | 0.00 | 0.00% | 25.77 | 26.17 | 12628 | 3277 | 2.31% |
| 2025-07-23 | 26.25 | 25.81 | -0.48 | -1.83% | 25.80 | 26.25 | 12865 | 3338 | 2.35% |
| 2025-07-22 | 26.52 | 26.29 | -0.23 | -0.87% | 26.10 | 26.78 | 18412 | 4857 | 3.36% |
| 2025-07-21 | 25.94 | 26.52 | 0.49 | 1.88% | 25.93 | 26.63 | 19840 | 5222 | 3.63% |
| 2025-07-18 | 25.61 | 26.03 | 0.48 | 1.88% | 25.56 | 26.09 | 18277 | 4727 | 3.34% |
| 2025-07-17 | 25.67 | 25.55 | -0.05 | -0.20% | 25.47 | 25.92 | 14680 | 3770 | 2.68% |
| 2025-07-16 | 25.40 | 25.60 | 0.20 | 0.79% | 25.30 | 25.64 | 14251 | 3634 | 2.60% |
| 2025-07-15 | 25.71 | 25.40 | -0.38 | -1.47% | 25.09 | 25.84 | 16151 | 4096 | 2.95% |
| 2025-07-14 | 25.48 | 25.78 | 0.29 | 1.14% | 25.35 | 25.83 | 14124 | 3618 | 2.58% |
| 2025-07-11 | 25.75 | 25.49 | -0.11 | -0.43% | 25.09 | 25.85 | 15341 | 3903 | 2.80% |
| 2025-07-10 | 25.99 | 25.60 | -0.31 | -1.20% | 25.33 | 26.03 | 18795 | 4803 | 3.43% |
| 2025-07-09 | 26.19 | 25.91 | -0.17 | -0.65% | 25.76 | 26.32 | 26892 | 6977 | 4.91% |
| 2025-07-08 | 25.60 | 26.08 | 0.66 | 2.60% | 25.03 | 26.26 | 48545 | 12562 | 8.87% |
| 2025-07-07 | 24.86 | 25.42 | 0.92 | 3.76% | 24.47 | 25.66 | 34585 | 8709 | 6.32% |
| 2025-07-04 | 25.19 | 24.50 | -0.70 | -2.78% | 24.46 | 25.19 | 33131 | 8183 | 6.05% |
| 2025-07-03 | 24.88 | 25.20 | 0.02 | 0.08% | 24.77 | 25.68 | 49211 | 12385 | 8.99% |
| 2025-07-02 | 26.09 | 25.18 | 0.43 | 1.74% | 24.81 | 27.60 | 69798 | 17881 | 12.75% |
| 2025-07-01 | 24.97 | 24.75 | -0.25 | -1.00% | 24.39 | 25.04 | 19439 | 4807 | 3.55% |
| 2025-06-30 | 24.60 | 25.00 | 0.59 | 2.42% | 24.45 | 25.18 | 21044 | 5240 | 3.85% |
| 2025-06-27 | 24.58 | 24.41 | 0.01 | 0.04% | 24.20 | 24.65 | 10484 | 2558 | 1.92% |
| 2025-06-26 | 24.66 | 24.52 | 0.11 | 0.45% | 24.28 | 24.84 | 18103 | 4448 | 3.31% |
| 2025-06-25 | 24.56 | 24.41 | -0.08 | -0.33% | 24.15 | 24.70 | 20465 | 5004 | 3.74% |
| 2025-06-24 | 24.02 | 24.49 | 0.64 | 2.68% | 23.95 | 24.60 | 16573 | 4044 | 3.03% |
| 2025-06-23 | 23.32 | 23.85 | 0.57 | 2.45% | 22.95 | 23.96 | 10023 | 2376 | 1.83% |
| 2025-06-20 | 23.61 | 23.28 | -0.33 | -1.40% | 23.23 | 23.94 | 11854 | 2784 | 2.17% |
| 2025-06-19 | 24.24 | 23.61 | -0.73 | -3.00% | 23.51 | 24.35 | 13441 | 3207 | 2.46% |
| 2025-06-18 | 24.32 | 24.34 | -0.15 | -0.61% | 24.10 | 24.50 | 10457 | 2536 | 1.91% |
| 2025-06-17 | 25.08 | 24.49 | -0.09 | -0.37% | 24.28 | 25.10 | 14316 | 3511 | 2.62% |
| 2025-06-16 | 24.07 | 24.58 | 0.51 | 2.12% | 23.91 | 24.78 | 15755 | 3862 | 2.88% |
| 2025-06-13 | 24.20 | 24.07 | -0.28 | -1.15% | 24.03 | 24.56 | 14297 | 3466 | 2.61% |
| 2025-06-12 | 24.29 | 24.35 | 0.06 | 0.25% | 24.03 | 24.44 | 11138 | 2701 | 2.04% |
| 2025-06-11 | 24.24 | 24.29 | 0.14 | 0.58% | 24.07 | 24.70 | 12987 | 3169 | 2.37% |
| 2025-06-10 | 24.28 | 24.15 | -0.15 | -0.62% | 23.80 | 24.49 | 17412 | 4194 | 3.18% |
| 2025-06-09 | 24.19 | 24.30 | 0.12 | 0.50% | 23.99 | 24.43 | 13524 | 3278 | 2.47% |
| 2025-06-06 | 23.80 | 24.18 | 0.31 | 1.30% | 23.80 | 24.26 | 14017 | 3368 | 2.56% |
| 2025-06-05 | 23.90 | 23.87 | -0.05 | -0.21% | 23.60 | 24.20 | 15562 | 3710 | 2.84% |
| 2025-06-04 | 23.53 | 23.92 | 0.53 | 2.27% | 23.53 | 24.46 | 33311 | 8021 | 6.09% |
| 2025-06-03 | 22.60 | 23.39 | 0.80 | 3.54% | 22.46 | 23.80 | 34423 | 8022 | 6.29% |
| 2025-05-30 | 22.89 | 22.59 | -0.36 | -1.57% | 22.36 | 23.08 | 10642 | 2402 | 1.94% |
| 2025-05-29 | 22.64 | 22.95 | 0.24 | 1.06% | 22.50 | 23.11 | 12138 | 2783 | 2.22% |
| 2025-05-28 | 22.69 | 22.71 | 0.02 | 0.09% | 22.53 | 23.05 | 11058 | 2514 | 2.02% |
| 2025-05-27 | 22.78 | 22.69 | 0.05 | 0.22% | 22.32 | 23.34 | 16273 | 3710 | 2.97% |
| 2025-05-26 | 22.32 | 22.64 | 0.24 | 1.07% | 22.30 | 22.78 | 8971 | 2023 | 1.64% |
| 2025-05-23 | 22.63 | 22.40 | -0.16 | -0.71% | 22.34 | 22.99 | 15935 | 3609 | 2.91% |
| 2025-05-22 | 23.19 | 22.56 | -0.50 | -2.17% | 22.45 | 23.35 | 14348 | 3268 | 2.62% |
| 2025-05-21 | 23.36 | 23.06 | -0.39 | -1.66% | 22.87 | 23.44 | 12058 | 2785 | 2.20% |
| 2025-05-20 | 23.10 | 23.45 | 0.40 | 1.74% | 22.94 | 23.50 | 15310 | 3563 | 2.80% |
| 2025-05-19 | 23.32 | 23.05 | 0.04 | 0.17% | 22.68 | 23.45 | 11495 | 2646 | 2.10% |
| 2025-05-16 | 22.85 | 23.01 | 0.17 | 0.74% | 22.85 | 23.28 | 12039 | 2783 | 2.20% |
| 2025-05-15 | 22.70 | 22.84 | 0.07 | 0.31% | 22.44 | 23.08 | 12778 | 2911 | 2.33% |
| 2025-05-14 | 23.01 | 22.77 | -0.19 | -0.83% | 22.62 | 23.13 | 10394 | 2373 | 1.90% |
| 2025-05-13 | 23.52 | 22.96 | -0.29 | -1.25% | 22.89 | 23.68 | 11039 | 2553 | 2.02% |
| 2025-05-12 | 23.16 | 23.25 | 0.39 | 1.71% | 23.06 | 23.45 | 11779 | 2738 | 2.15% |
| 2025-05-09 | 23.02 | 22.86 | -0.25 | -1.08% | 22.75 | 23.36 | 11429 | 2622 | 2.09% |
| 2025-05-08 | 22.76 | 23.11 | 0.34 | 1.49% | 22.66 | 23.25 | 11287 | 2594 | 2.06% |
| 2025-05-07 | 22.72 | 22.77 | 0.31 | 1.38% | 22.43 | 23.01 | 14971 | 3399 | 2.74% |
| 2025-05-06 | 21.70 | 22.46 | 0.98 | 4.56% | 21.70 | 22.46 | 17916 | 3983 | 3.27% |
| 2025-04-30 | 21.19 | 21.48 | 0.40 | 1.90% | 21.08 | 21.66 | 13494 | 2902 | 2.47% |
| 2025-04-29 | 20.35 | 21.08 | 0.41 | 1.98% | 20.35 | 21.26 | 16858 | 3546 | 3.08% |
| 2025-04-28 | 20.80 | 20.67 | -0.27 | -1.29% | 20.32 | 20.96 | 11941 | 2467 | 2.18% |
| 2025-04-25 | 20.82 | 20.94 | 0.12 | 0.58% | 20.76 | 21.10 | 12016 | 2513 | 2.20% |
| 2025-04-24 | 20.95 | 20.82 | -0.13 | -0.62% | 20.58 | 21.22 | 15310 | 3201 | 2.80% |