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 | 27.10 | 27.19 | 0.26 | 0.97% | 26.91 | 27.28 | 22945 | 6232 | 3.37% |
| 2025-07-31 | 27.45 | 26.93 | -0.52 | -1.89% | 26.74 | 27.52 | 27961 | 7592 | 4.10% |
| 2025-07-30 | 27.32 | 27.45 | 0.12 | 0.44% | 27.15 | 27.87 | 27419 | 7550 | 4.02% |
| 2025-07-29 | 27.16 | 27.33 | 0.01 | 0.04% | 26.90 | 27.36 | 22082 | 5997 | 3.24% |
| 2025-07-28 | 26.97 | 27.32 | 0.44 | 1.64% | 26.71 | 27.54 | 25853 | 7027 | 3.79% |
| 2025-07-25 | 26.87 | 26.88 | 0.34 | 1.28% | 26.83 | 27.74 | 40844 | 11098 | 5.99% |
| 2025-07-24 | 26.48 | 26.54 | 0.26 | 0.99% | 26.28 | 26.66 | 15398 | 4082 | 2.26% |
| 2025-07-23 | 26.48 | 26.28 | -0.20 | -0.76% | 26.21 | 26.60 | 14063 | 3712 | 2.06% |
| 2025-07-22 | 26.68 | 26.48 | -0.23 | -0.86% | 26.41 | 26.80 | 17019 | 4519 | 2.50% |
| 2025-07-21 | 26.32 | 26.71 | 0.39 | 1.48% | 26.26 | 26.75 | 20697 | 5498 | 3.04% |
| 2025-07-18 | 26.17 | 26.32 | 0.10 | 0.38% | 25.94 | 26.52 | 18421 | 4823 | 2.70% |
| 2025-07-17 | 26.06 | 26.22 | 0.02 | 0.08% | 25.93 | 26.33 | 15071 | 3935 | 2.21% |
| 2025-07-16 | 25.63 | 26.20 | 0.60 | 2.34% | 25.48 | 26.30 | 22081 | 5733 | 3.24% |
| 2025-07-15 | 26.00 | 25.60 | -0.35 | -1.35% | 25.22 | 26.06 | 18384 | 4691 | 2.70% |
| 2025-07-14 | 25.66 | 25.95 | 0.29 | 1.13% | 25.57 | 26.04 | 16991 | 4391 | 2.49% |
| 2025-07-11 | 25.81 | 25.66 | -0.17 | -0.66% | 25.53 | 25.89 | 12584 | 3232 | 1.85% |
| 2025-07-10 | 25.65 | 25.83 | 0.09 | 0.35% | 25.51 | 25.94 | 13135 | 3380 | 1.93% |
| 2025-07-09 | 25.89 | 25.74 | -0.15 | -0.58% | 25.52 | 25.89 | 12294 | 3158 | 1.80% |
| 2025-07-08 | 25.93 | 25.89 | -0.04 | -0.15% | 25.61 | 25.99 | 20085 | 5180 | 2.95% |
| 2025-07-07 | 25.45 | 25.93 | 0.48 | 1.89% | 25.40 | 26.42 | 29842 | 7741 | 4.38% |
| 2025-07-04 | 25.44 | 25.45 | 0.02 | 0.08% | 25.26 | 25.77 | 17625 | 4484 | 2.59% |
| 2025-07-03 | 24.44 | 25.43 | 1.03 | 4.22% | 24.33 | 26.01 | 48220 | 12204 | 7.07% |
| 2025-07-02 | 24.66 | 24.40 | -0.25 | -1.01% | 24.29 | 24.75 | 19286 | 4716 | 2.83% |
| 2025-07-01 | 24.75 | 24.65 | -0.10 | -0.40% | 24.55 | 24.97 | 22216 | 5498 | 3.26% |
| 2025-06-30 | 24.68 | 24.75 | 0.07 | 0.28% | 24.56 | 24.79 | 11911 | 2938 | 1.75% |
| 2025-06-27 | 24.42 | 24.68 | 0.22 | 0.90% | 24.42 | 24.96 | 13565 | 3355 | 1.99% |
| 2025-06-26 | 24.71 | 24.46 | -0.31 | -1.25% | 24.38 | 24.86 | 15228 | 3744 | 2.23% |
| 2025-06-25 | 24.98 | 24.77 | -0.08 | -0.32% | 24.36 | 24.98 | 19650 | 4836 | 2.88% |
| 2025-06-24 | 24.53 | 24.85 | 0.26 | 1.06% | 24.53 | 24.96 | 11017 | 2735 | 1.62% |
| 2025-06-23 | 24.13 | 24.59 | 0.46 | 1.91% | 24.07 | 24.60 | 8601 | 2100 | 1.26% |
| 2025-06-20 | 24.33 | 24.13 | -0.12 | -0.49% | 24.08 | 24.52 | 8946 | 2171 | 1.31% |
| 2025-06-19 | 24.73 | 24.25 | -0.57 | -2.30% | 24.18 | 24.88 | 17457 | 4268 | 2.56% |
| 2025-06-18 | 25.55 | 24.82 | -0.72 | -2.82% | 24.72 | 25.55 | 24597 | 6135 | 3.61% |
| 2025-06-17 | 25.73 | 25.54 | -0.03 | -0.12% | 25.50 | 26.35 | 24498 | 6316 | 3.59% |
| 2025-06-16 | 25.75 | 25.57 | -0.16 | -0.62% | 25.33 | 25.99 | 18257 | 4687 | 2.68% |
| 2025-06-13 | 25.90 | 25.73 | -0.37 | -1.42% | 25.51 | 26.19 | 23554 | 6082 | 3.46% |
| 2025-06-12 | 26.15 | 26.10 | -0.08 | -0.31% | 25.70 | 26.23 | 30691 | 7962 | 4.50% |
| 2025-06-11 | 26.65 | 26.18 | -0.46 | -1.73% | 26.12 | 26.88 | 30678 | 8073 | 4.50% |
| 2025-06-10 | 27.00 | 26.64 | -0.24 | -0.89% | 26.26 | 27.20 | 60391 | 16109 | 8.86% |
| 2025-06-09 | 25.46 | 26.88 | 1.35 | 5.29% | 25.46 | 27.05 | 71774 | 19139 | 10.53% |
| 2025-06-06 | 25.95 | 25.53 | -0.60 | -2.30% | 25.42 | 26.13 | 39419 | 10085 | 5.78% |
| 2025-06-05 | 26.69 | 26.13 | -0.60 | -2.24% | 25.76 | 26.88 | 60011 | 15654 | 8.80% |
| 2025-06-04 | 27.01 | 26.73 | -0.77 | -2.80% | 26.35 | 27.01 | 65708 | 17543 | 9.64% |
| 2025-06-03 | 26.46 | 27.50 | 0.89 | 3.34% | 25.55 | 29.05 | 134068 | 36133 | 19.67% |
| 2025-05-30 | 28.00 | 26.61 | -2.27 | -7.86% | 26.18 | 28.08 | 107639 | 28988 | 15.79% |
| 2025-05-29 | 24.93 | 28.88 | 3.96 | 15.89% | 24.92 | 29.90 | 171137 | 47641 | 25.11% |
| 2025-05-28 | 24.68 | 24.92 | 0.24 | 0.97% | 24.68 | 25.38 | 22382 | 5611 | 3.28% |
| 2025-05-27 | 25.00 | 24.68 | -0.52 | -2.06% | 24.52 | 25.20 | 23738 | 5867 | 3.48% |
| 2025-05-26 | 25.30 | 25.20 | 0.28 | 1.12% | 24.59 | 25.57 | 42881 | 10742 | 6.29% |
| 2025-05-23 | 24.09 | 24.92 | 0.87 | 3.62% | 24.09 | 25.99 | 78159 | 19742 | 11.47% |
| 2025-05-22 | 23.99 | 24.05 | 0.17 | 0.71% | 23.82 | 24.49 | 14575 | 3512 | 2.14% |
| 2025-05-21 | 24.08 | 23.88 | -0.21 | -0.87% | 23.79 | 24.13 | 7127 | 1704 | 1.05% |
| 2025-05-20 | 23.71 | 24.09 | 0.36 | 1.52% | 23.60 | 24.10 | 8561 | 2044 | 1.26% |
| 2025-05-19 | 23.80 | 23.73 | -0.12 | -0.50% | 23.54 | 23.88 | 6404 | 1518 | 0.94% |
| 2025-05-16 | 23.52 | 23.85 | 0.30 | 1.27% | 23.41 | 23.86 | 10539 | 2493 | 1.55% |
| 2025-05-15 | 23.90 | 23.55 | -0.35 | -1.46% | 23.45 | 24.00 | 16742 | 3956 | 2.46% |
| 2025-05-14 | 24.02 | 24.49 | 0.50 | 2.08% | 23.89 | 24.60 | 30255 | 7380 | 4.44% |
| 2025-05-13 | 23.86 | 23.99 | 0.13 | 0.54% | 23.82 | 24.07 | 11121 | 2663 | 1.63% |
| 2025-05-12 | 23.41 | 23.86 | 0.45 | 1.92% | 23.32 | 23.86 | 11626 | 2741 | 1.71% |
| 2025-05-09 | 23.43 | 23.41 | 0.10 | 0.43% | 23.18 | 23.44 | 9350 | 2181 | 1.37% |
| 2025-05-08 | 23.06 | 23.31 | 0.33 | 1.44% | 22.83 | 23.41 | 8763 | 2038 | 1.29% |
| 2025-05-07 | 23.08 | 22.98 | 0.05 | 0.22% | 22.82 | 23.32 | 9193 | 2123 | 1.35% |
| 2025-05-06 | 22.30 | 22.93 | 0.72 | 3.24% | 22.30 | 22.94 | 14471 | 3292 | 2.12% |
| 2025-04-30 | 22.39 | 22.21 | -0.08 | -0.36% | 22.11 | 22.46 | 7567 | 1690 | 1.11% |
| 2025-04-29 | 22.03 | 22.29 | 0.00 | 0.00% | 22.03 | 22.44 | 9977 | 2224 | 1.46% |
| 2025-04-28 | 22.21 | 22.29 | -0.08 | -0.36% | 21.90 | 22.45 | 10659 | 2362 | 1.56% |
| 2025-04-25 | 22.90 | 22.37 | -0.88 | -3.78% | 22.17 | 22.91 | 20447 | 4565 | 3.00% |
| 2025-04-24 | 23.41 | 23.25 | -0.08 | -0.34% | 23.05 | 23.78 | 14712 | 3438 | 2.16% |