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 | 26.45 | 0.27 | 1.03% | 26.10 | 26.53 | 22864 | 6026 | 7.17% |
| 2025-07-31 | 26.06 | 26.18 | 0.00 | 0.00% | 26.05 | 26.74 | 33628 | 8878 | 10.55% |
| 2025-07-30 | 28.01 | 26.18 | -2.08 | -7.36% | 26.01 | 28.48 | 74143 | 20090 | 23.26% |
| 2025-07-29 | 27.28 | 28.26 | 1.16 | 4.28% | 26.95 | 28.48 | 42036 | 11706 | 13.19% |
| 2025-07-28 | 26.97 | 27.10 | 0.14 | 0.52% | 26.63 | 27.30 | 24068 | 6488 | 7.55% |
| 2025-07-25 | 26.26 | 26.96 | 0.60 | 2.28% | 26.22 | 27.40 | 32559 | 8780 | 10.21% |
| 2025-07-24 | 26.41 | 26.36 | -0.05 | -0.19% | 26.18 | 26.98 | 17658 | 4662 | 5.54% |
| 2025-07-23 | 26.69 | 26.41 | -0.28 | -1.05% | 26.16 | 27.00 | 19474 | 5178 | 6.11% |
| 2025-07-22 | 26.68 | 26.69 | -0.04 | -0.15% | 26.15 | 26.96 | 28835 | 7652 | 9.04% |
| 2025-07-21 | 25.48 | 26.73 | 1.25 | 4.91% | 25.48 | 27.48 | 33013 | 8801 | 10.36% |
| 2025-07-18 | 25.60 | 25.48 | 0.05 | 0.20% | 25.10 | 25.60 | 7955 | 2019 | 2.50% |
| 2025-07-17 | 25.54 | 25.43 | -0.03 | -0.12% | 25.23 | 25.63 | 11208 | 2845 | 3.52% |
| 2025-07-16 | 25.12 | 25.46 | 0.34 | 1.35% | 25.10 | 25.60 | 12118 | 3082 | 3.80% |
| 2025-07-15 | 25.80 | 25.12 | -0.68 | -2.64% | 24.89 | 25.80 | 14401 | 3629 | 4.52% |
| 2025-07-14 | 25.22 | 25.80 | 0.61 | 2.42% | 24.53 | 25.80 | 12134 | 3103 | 3.81% |
| 2025-07-11 | 25.60 | 25.19 | -0.27 | -1.06% | 24.76 | 25.60 | 11644 | 2926 | 3.65% |
| 2025-07-10 | 25.68 | 25.46 | -0.06 | -0.24% | 25.12 | 25.79 | 13340 | 3387 | 4.18% |
| 2025-07-09 | 25.60 | 25.52 | -0.05 | -0.20% | 25.24 | 25.89 | 11862 | 3035 | 3.72% |
| 2025-07-08 | 25.30 | 25.57 | 0.34 | 1.35% | 25.01 | 25.65 | 11822 | 3003 | 3.71% |
| 2025-07-07 | 24.75 | 25.23 | 0.34 | 1.37% | 24.73 | 25.31 | 9908 | 2477 | 3.11% |
| 2025-07-04 | 25.23 | 24.89 | -0.28 | -1.11% | 24.86 | 25.26 | 10165 | 2544 | 3.19% |
| 2025-07-03 | 25.35 | 25.17 | 0.07 | 0.28% | 24.95 | 25.40 | 10246 | 2576 | 3.21% |
| 2025-07-02 | 25.17 | 25.10 | -0.37 | -1.45% | 24.81 | 25.52 | 14224 | 3558 | 4.46% |
| 2025-07-01 | 25.31 | 25.47 | 0.15 | 0.59% | 25.00 | 25.72 | 22644 | 5745 | 7.10% |
| 2025-06-30 | 24.66 | 25.32 | 0.88 | 3.60% | 24.44 | 25.45 | 23358 | 5845 | 7.33% |
| 2025-06-27 | 24.40 | 24.44 | 0.18 | 0.74% | 24.07 | 24.70 | 15169 | 3703 | 4.76% |
| 2025-06-26 | 24.02 | 24.26 | 0.12 | 0.50% | 24.02 | 24.76 | 17488 | 4252 | 5.49% |
| 2025-06-25 | 23.86 | 24.14 | 0.19 | 0.79% | 23.81 | 24.27 | 16738 | 4026 | 5.25% |
| 2025-06-24 | 22.91 | 23.95 | 0.99 | 4.31% | 22.91 | 23.96 | 17158 | 4060 | 5.38% |
| 2025-06-23 | 22.36 | 22.96 | 0.60 | 2.68% | 22.21 | 23.01 | 11559 | 2631 | 3.63% |
| 2025-06-20 | 22.84 | 22.36 | -0.24 | -1.06% | 22.29 | 23.05 | 13062 | 2949 | 4.10% |
| 2025-06-19 | 23.03 | 22.60 | -0.53 | -2.29% | 22.60 | 23.38 | 12990 | 2982 | 4.07% |
| 2025-06-18 | 23.54 | 23.13 | -0.41 | -1.74% | 22.92 | 23.68 | 11987 | 2772 | 3.76% |
| 2025-06-17 | 23.86 | 23.54 | -0.32 | -1.34% | 23.31 | 24.09 | 13014 | 3069 | 4.08% |
| 2025-06-16 | 23.69 | 23.86 | 0.12 | 0.51% | 23.68 | 24.20 | 13097 | 3134 | 4.11% |
| 2025-06-13 | 24.52 | 23.74 | -0.95 | -3.85% | 23.41 | 24.58 | 23332 | 5568 | 7.32% |
| 2025-06-12 | 24.91 | 24.69 | -0.22 | -0.88% | 24.13 | 25.20 | 32732 | 8051 | 10.27% |
| 2025-06-11 | 23.45 | 24.91 | 1.50 | 6.41% | 23.45 | 25.48 | 42943 | 10587 | 13.47% |
| 2025-06-10 | 23.80 | 23.41 | -0.51 | -2.13% | 23.06 | 24.39 | 23968 | 5679 | 7.52% |
| 2025-06-09 | 23.20 | 23.92 | 0.78 | 3.37% | 23.18 | 24.00 | 24734 | 5869 | 7.76% |
| 2025-06-06 | 23.00 | 23.14 | 0.27 | 1.18% | 22.40 | 23.17 | 15842 | 3621 | 4.97% |
| 2025-06-05 | 30.18 | 30.03 | -0.18 | -0.60% | 29.88 | 30.40 | 7454 | 2247 | 2.98% |
| 2025-06-04 | 30.12 | 30.21 | 0.10 | 0.33% | 30.08 | 30.49 | 7994 | 2419 | 3.20% |
| 2025-06-03 | 29.88 | 30.11 | -0.02 | -0.07% | 29.87 | 30.39 | 5395 | 1628 | 2.16% |
| 2025-05-30 | 30.53 | 30.13 | -0.35 | -1.15% | 30.01 | 30.58 | 6047 | 1826 | 2.42% |
| 2025-05-29 | 30.15 | 30.48 | 0.45 | 1.50% | 29.89 | 30.57 | 8011 | 2433 | 3.20% |
| 2025-05-28 | 30.19 | 30.03 | -0.12 | -0.40% | 29.81 | 30.36 | 5613 | 1688 | 2.25% |
| 2025-05-27 | 30.24 | 30.15 | -0.09 | -0.30% | 29.81 | 30.44 | 5944 | 1791 | 2.38% |
| 2025-05-26 | 29.88 | 30.24 | 0.39 | 1.31% | 29.81 | 30.29 | 5452 | 1639 | 2.18% |
| 2025-05-23 | 30.04 | 29.85 | -0.12 | -0.40% | 29.53 | 30.88 | 9718 | 2933 | 3.89% |
| 2025-05-22 | 30.23 | 29.97 | -0.25 | -0.83% | 29.81 | 30.98 | 8337 | 2524 | 3.33% |
| 2025-05-21 | 30.63 | 30.22 | -0.51 | -1.66% | 30.06 | 30.80 | 7021 | 2132 | 2.81% |
| 2025-05-20 | 30.23 | 30.73 | 0.49 | 1.62% | 29.92 | 30.77 | 7292 | 2224 | 2.92% |
| 2025-05-19 | 30.40 | 30.24 | -0.14 | -0.46% | 29.93 | 30.41 | 6983 | 2102 | 2.79% |
| 2025-05-16 | 30.06 | 30.38 | 0.38 | 1.27% | 29.79 | 30.49 | 8277 | 2509 | 3.31% |
| 2025-05-15 | 29.96 | 30.00 | 0.17 | 0.57% | 29.36 | 30.27 | 8721 | 2607 | 3.49% |
| 2025-05-14 | 30.53 | 29.83 | -0.26 | -0.86% | 29.68 | 30.66 | 8210 | 2459 | 3.28% |
| 2025-05-13 | 30.75 | 30.09 | -0.44 | -1.44% | 30.09 | 30.79 | 7689 | 2334 | 3.08% |
| 2025-05-12 | 30.43 | 30.53 | 0.25 | 0.83% | 30.11 | 30.78 | 11495 | 3489 | 4.60% |
| 2025-05-09 | 30.05 | 30.28 | 0.08 | 0.26% | 29.92 | 30.50 | 13383 | 4051 | 5.35% |
| 2025-05-08 | 29.57 | 30.20 | 0.50 | 1.68% | 29.47 | 30.43 | 14205 | 4275 | 5.68% |
| 2025-05-07 | 29.99 | 29.70 | -0.04 | -0.13% | 29.45 | 30.24 | 11951 | 3575 | 4.78% |
| 2025-05-06 | 29.25 | 29.74 | 0.71 | 2.45% | 29.05 | 29.87 | 13366 | 3938 | 5.35% |
| 2025-04-30 | 29.12 | 29.03 | 0.15 | 0.52% | 28.87 | 29.28 | 10694 | 3108 | 4.28% |
| 2025-04-29 | 28.59 | 28.88 | 0.28 | 0.98% | 28.37 | 29.10 | 8743 | 2522 | 3.50% |
| 2025-04-28 | 29.17 | 28.60 | -0.56 | -1.92% | 28.19 | 29.17 | 10494 | 2996 | 4.20% |
| 2025-04-25 | 29.15 | 29.16 | 0.44 | 1.53% | 28.60 | 29.52 | 20177 | 5869 | 8.07% |
| 2025-04-24 | 28.97 | 28.72 | 0.77 | 2.75% | 28.62 | 30.20 | 29086 | 8519 | 11.63% |