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 | 26.08 | 26.11 | 0.02 | 0.08% | 25.83 | 26.33 | 14817 | 3865 | 0.92% |
| 2025-07-31 | 26.68 | 26.09 | -0.70 | -2.61% | 25.96 | 26.99 | 25545 | 6754 | 1.58% |
| 2025-07-30 | 26.89 | 26.79 | -0.16 | -0.59% | 26.68 | 27.34 | 23614 | 6367 | 1.46% |
| 2025-07-29 | 27.20 | 26.95 | -0.19 | -0.70% | 26.88 | 27.34 | 17367 | 4683 | 1.08% |
| 2025-07-28 | 27.56 | 27.14 | -0.45 | -1.63% | 27.05 | 27.79 | 27069 | 7390 | 1.68% |
| 2025-07-25 | 27.73 | 27.59 | -0.14 | -0.50% | 27.45 | 28.39 | 28166 | 7815 | 1.75% |
| 2025-07-24 | 27.60 | 27.73 | -0.21 | -0.75% | 27.49 | 28.05 | 39986 | 11086 | 2.48% |
| 2025-07-23 | 29.08 | 27.94 | -0.26 | -0.92% | 27.78 | 29.30 | 65492 | 18592 | 4.06% |
| 2025-07-22 | 28.29 | 28.20 | 0.29 | 1.04% | 27.80 | 28.82 | 42164 | 11922 | 2.61% |
| 2025-07-21 | 27.54 | 27.91 | 0.51 | 1.86% | 27.41 | 28.02 | 25538 | 7103 | 1.58% |
| 2025-07-18 | 27.60 | 27.40 | 0.05 | 0.18% | 27.19 | 27.65 | 19270 | 5283 | 1.19% |
| 2025-07-17 | 27.84 | 27.35 | -0.33 | -1.19% | 27.00 | 27.84 | 20907 | 5724 | 1.30% |
| 2025-07-16 | 27.10 | 27.68 | 0.54 | 1.99% | 26.99 | 27.84 | 30193 | 8304 | 1.87% |
| 2025-07-15 | 27.82 | 27.14 | -0.53 | -1.92% | 26.90 | 28.27 | 37649 | 10290 | 2.33% |
| 2025-07-14 | 26.90 | 27.67 | 0.73 | 2.71% | 26.59 | 27.86 | 40175 | 11036 | 2.49% |
| 2025-07-11 | 26.67 | 26.94 | 0.38 | 1.43% | 26.56 | 27.43 | 39659 | 10734 | 2.46% |
| 2025-07-10 | 26.10 | 26.56 | 0.39 | 1.49% | 25.80 | 26.99 | 40419 | 10701 | 2.51% |
| 2025-07-09 | 25.55 | 26.17 | 0.60 | 2.35% | 25.30 | 26.80 | 56079 | 14677 | 3.48% |
| 2025-07-08 | 24.90 | 25.57 | 0.64 | 2.57% | 24.66 | 25.88 | 27714 | 7044 | 1.72% |
| 2025-07-07 | 24.84 | 24.93 | 0.07 | 0.28% | 24.50 | 24.99 | 15616 | 3866 | 0.97% |
| 2025-07-04 | 25.30 | 24.86 | -0.50 | -1.97% | 24.71 | 25.32 | 17090 | 4265 | 1.06% |
| 2025-07-03 | 25.03 | 25.36 | 0.43 | 1.72% | 24.70 | 25.48 | 18074 | 4532 | 1.12% |
| 2025-07-02 | 25.00 | 24.93 | -0.17 | -0.68% | 24.73 | 25.16 | 11538 | 2872 | 0.72% |
| 2025-07-01 | 24.92 | 25.10 | 0.11 | 0.44% | 24.81 | 25.14 | 13784 | 3443 | 0.85% |
| 2025-06-30 | 24.63 | 24.99 | 0.45 | 1.83% | 24.41 | 24.99 | 17490 | 4334 | 1.08% |
| 2025-06-27 | 24.30 | 24.54 | 0.17 | 0.70% | 24.30 | 24.85 | 17362 | 4269 | 1.08% |
| 2025-06-26 | 24.78 | 24.37 | -0.31 | -1.26% | 24.33 | 24.98 | 21742 | 5351 | 1.35% |
| 2025-06-25 | 24.70 | 24.68 | -0.01 | -0.04% | 24.59 | 24.89 | 16572 | 4096 | 1.03% |
| 2025-06-24 | 24.29 | 24.69 | 0.54 | 2.24% | 24.11 | 24.86 | 17120 | 4192 | 1.06% |
| 2025-06-23 | 23.95 | 24.15 | 0.07 | 0.29% | 23.52 | 24.21 | 14909 | 3569 | 0.92% |
| 2025-06-20 | 24.38 | 24.08 | -0.28 | -1.15% | 24.00 | 25.30 | 21348 | 5249 | 1.32% |
| 2025-06-19 | 24.79 | 24.36 | -0.44 | -1.77% | 24.29 | 24.85 | 11910 | 2915 | 0.74% |
| 2025-06-18 | 25.05 | 24.80 | -0.20 | -0.80% | 24.47 | 25.11 | 13971 | 3446 | 0.87% |
| 2025-06-17 | 26.11 | 25.00 | -0.85 | -3.29% | 24.83 | 26.11 | 21011 | 5305 | 1.30% |
| 2025-06-16 | 26.33 | 25.85 | -0.48 | -1.82% | 25.76 | 26.39 | 18036 | 4685 | 1.12% |
| 2025-06-13 | 26.71 | 26.33 | -0.40 | -1.50% | 26.00 | 26.73 | 9215 | 2419 | 2.32% |
| 2025-06-12 | 26.81 | 26.73 | -0.39 | -1.44% | 26.54 | 27.13 | 17688 | 4730 | 4.46% |
| 2025-06-11 | 27.46 | 27.12 | -0.34 | -1.24% | 26.80 | 27.68 | 15289 | 4149 | 3.86% |
| 2025-06-10 | 27.77 | 27.46 | -0.27 | -0.97% | 27.39 | 28.16 | 12393 | 3431 | 3.12% |
| 2025-06-09 | 27.50 | 27.73 | 0.30 | 1.09% | 27.27 | 27.96 | 8921 | 2459 | 2.25% |
| 2025-06-06 | 27.74 | 27.51 | -0.21 | -0.76% | 27.40 | 28.26 | 10816 | 3003 | 2.73% |
| 2025-06-05 | 27.44 | 27.72 | 0.35 | 1.28% | 27.23 | 27.83 | 10331 | 2848 | 2.60% |
| 2025-06-04 | 27.05 | 27.37 | 0.38 | 1.41% | 26.95 | 27.45 | 8117 | 2209 | 2.05% |
| 2025-06-03 | 27.28 | 26.99 | 0.13 | 0.48% | 26.71 | 27.59 | 13222 | 3580 | 3.33% |
| 2025-05-30 | 27.16 | 26.86 | -0.30 | -1.10% | 26.74 | 27.23 | 8298 | 2234 | 2.09% |
| 2025-05-29 | 27.02 | 27.16 | 0.14 | 0.52% | 26.96 | 27.42 | 9339 | 2535 | 2.35% |
| 2025-05-28 | 26.90 | 27.02 | 0.12 | 0.45% | 26.56 | 27.64 | 10964 | 2964 | 2.76% |
| 2025-05-27 | 27.22 | 26.90 | -0.25 | -0.92% | 26.45 | 27.22 | 9920 | 2651 | 2.50% |
| 2025-05-26 | 26.88 | 27.15 | 0.27 | 1.00% | 26.78 | 27.37 | 8299 | 2255 | 2.09% |
| 2025-05-23 | 27.69 | 26.88 | -0.78 | -2.82% | 26.85 | 27.76 | 12231 | 3344 | 3.08% |
| 2025-05-22 | 27.90 | 27.66 | -0.37 | -1.32% | 27.54 | 28.29 | 7736 | 2152 | 1.95% |
| 2025-05-21 | 28.15 | 28.03 | -0.07 | -0.25% | 28.00 | 28.34 | 8771 | 2470 | 2.21% |
| 2025-05-20 | 28.70 | 28.10 | -0.60 | -2.09% | 28.00 | 28.74 | 11917 | 3379 | 3.00% |
| 2025-05-19 | 28.72 | 28.70 | 0.10 | 0.35% | 28.25 | 28.87 | 10761 | 3070 | 2.71% |
| 2025-05-16 | 28.40 | 28.60 | 0.10 | 0.35% | 28.40 | 28.97 | 13155 | 3780 | 3.32% |
| 2025-05-15 | 28.83 | 28.50 | -0.37 | -1.28% | 27.95 | 29.03 | 17967 | 5083 | 4.53% |
| 2025-05-14 | 28.54 | 28.87 | -0.10 | -0.35% | 28.21 | 29.25 | 19797 | 5684 | 4.99% |
| 2025-05-13 | 29.90 | 28.97 | -1.48 | -4.86% | 28.55 | 30.02 | 32855 | 9578 | 8.28% |
| 2025-05-12 | 28.56 | 30.45 | 1.62 | 5.62% | 27.01 | 30.84 | 47512 | 13956 | 11.98% |
| 2025-05-09 | 27.60 | 28.83 | 1.20 | 4.34% | 27.40 | 29.93 | 35675 | 10340 | 9.00% |
| 2025-05-08 | 26.45 | 27.63 | 1.12 | 4.22% | 26.34 | 27.70 | 16176 | 4405 | 4.08% |
| 2025-05-07 | 27.20 | 26.51 | -0.49 | -1.81% | 26.21 | 27.38 | 12151 | 3243 | 3.06% |
| 2025-05-06 | 25.75 | 27.00 | 1.30 | 5.06% | 25.75 | 27.30 | 20405 | 5463 | 5.15% |
| 2025-04-30 | 25.86 | 25.70 | 0.03 | 0.12% | 25.59 | 26.20 | 12250 | 3167 | 3.09% |
| 2025-04-29 | 25.30 | 25.67 | 1.47 | 6.07% | 25.00 | 25.90 | 17321 | 4419 | 4.37% |
| 2025-04-28 | 24.36 | 24.20 | -0.15 | -0.62% | 23.81 | 24.59 | 9099 | 2207 | 2.29% |
| 2025-04-25 | 24.69 | 24.35 | -0.34 | -1.38% | 24.15 | 24.76 | 8603 | 2097 | 2.17% |
| 2025-04-24 | 25.35 | 24.69 | -0.41 | -1.63% | 24.51 | 25.36 | 10789 | 2678 | 2.72% |