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 | 26.18 | 26.45 | 0.26 | 0.99% | 26.18 | 26.82 | 22362 | 5935 | 2.88% |
| 2025-07-31 | 26.53 | 26.19 | -0.45 | -1.69% | 26.12 | 26.87 | 21137 | 5570 | 2.77% |
| 2025-07-30 | 26.32 | 26.64 | 0.19 | 0.72% | 26.30 | 26.95 | 28054 | 7456 | 3.68% |
| 2025-07-29 | 26.50 | 26.45 | 0.00 | 0.00% | 26.09 | 26.50 | 19363 | 5087 | 2.54% |
| 2025-07-28 | 26.44 | 26.45 | 0.06 | 0.23% | 26.21 | 26.59 | 20292 | 5367 | 2.66% |
| 2025-07-25 | 26.50 | 26.39 | -0.10 | -0.38% | 26.24 | 26.63 | 24928 | 6581 | 3.27% |
| 2025-07-24 | 26.13 | 26.49 | 0.46 | 1.77% | 26.05 | 26.50 | 32215 | 8472 | 4.23% |
| 2025-07-23 | 26.00 | 26.03 | 0.07 | 0.27% | 25.85 | 26.25 | 27137 | 7066 | 3.56% |
| 2025-07-22 | 26.06 | 25.96 | -0.01 | -0.04% | 25.79 | 26.28 | 18016 | 4679 | 2.37% |
| 2025-07-21 | 25.69 | 25.97 | 0.33 | 1.29% | 25.63 | 26.09 | 23541 | 6098 | 3.09% |
| 2025-07-18 | 25.61 | 25.64 | 0.06 | 0.23% | 25.45 | 25.70 | 11564 | 2953 | 1.52% |
| 2025-07-17 | 25.51 | 25.58 | 0.02 | 0.08% | 25.40 | 25.62 | 13328 | 3401 | 1.75% |
| 2025-07-16 | 25.33 | 25.56 | 0.28 | 1.11% | 25.22 | 25.59 | 13404 | 3415 | 1.76% |
| 2025-07-15 | 25.70 | 25.28 | -0.40 | -1.56% | 25.00 | 25.71 | 17334 | 4389 | 2.28% |
| 2025-07-14 | 25.77 | 25.68 | -0.08 | -0.31% | 25.58 | 25.88 | 13239 | 3400 | 1.74% |
| 2025-07-11 | 25.58 | 25.76 | 0.19 | 0.74% | 25.46 | 25.82 | 19410 | 4982 | 2.55% |
| 2025-07-10 | 25.50 | 25.57 | 0.05 | 0.20% | 25.36 | 25.60 | 14533 | 3704 | 1.91% |
| 2025-07-09 | 25.50 | 25.52 | -0.05 | -0.20% | 25.43 | 25.77 | 18225 | 4664 | 2.39% |
| 2025-07-08 | 25.10 | 25.57 | 0.41 | 1.63% | 25.10 | 26.16 | 26367 | 6767 | 3.46% |
| 2025-07-07 | 25.27 | 25.16 | 0.10 | 0.40% | 25.04 | 25.30 | 11981 | 3011 | 1.57% |
| 2025-07-04 | 25.50 | 25.06 | -0.41 | -1.61% | 24.95 | 25.50 | 20338 | 5110 | 2.67% |
| 2025-07-03 | 25.49 | 25.47 | 0.06 | 0.24% | 25.33 | 25.68 | 15903 | 4053 | 2.09% |
| 2025-07-02 | 25.52 | 25.41 | -0.21 | -0.82% | 25.26 | 25.60 | 15575 | 3953 | 2.04% |
| 2025-07-01 | 25.43 | 25.62 | 0.25 | 0.99% | 25.23 | 25.64 | 20301 | 5173 | 2.67% |
| 2025-06-30 | 25.10 | 25.37 | 0.22 | 0.87% | 25.04 | 25.40 | 20018 | 5052 | 2.63% |
| 2025-06-27 | 25.09 | 25.15 | 0.04 | 0.16% | 25.04 | 25.27 | 16132 | 4057 | 2.12% |
| 2025-06-26 | 25.30 | 25.11 | -0.25 | -0.99% | 24.96 | 25.30 | 18062 | 4538 | 2.37% |
| 2025-06-25 | 25.09 | 25.36 | 0.25 | 1.00% | 25.00 | 25.41 | 24105 | 6075 | 3.16% |
| 2025-06-24 | 24.77 | 25.11 | 0.37 | 1.50% | 24.73 | 25.15 | 21530 | 5387 | 2.83% |
| 2025-06-23 | 24.55 | 24.74 | 0.19 | 0.77% | 24.31 | 24.77 | 16115 | 3962 | 2.12% |
| 2025-06-20 | 24.60 | 24.55 | -0.05 | -0.20% | 24.49 | 24.80 | 15343 | 3776 | 2.01% |
| 2025-06-19 | 25.25 | 24.60 | -0.65 | -2.57% | 24.56 | 25.30 | 32837 | 8144 | 4.31% |
| 2025-06-18 | 26.33 | 25.25 | -1.54 | -5.75% | 25.12 | 26.41 | 58325 | 14862 | 7.66% |
| 2025-06-17 | 26.88 | 26.79 | -0.30 | -1.11% | 26.59 | 27.76 | 51999 | 14134 | 6.83% |
| 2025-06-16 | 26.81 | 27.09 | 0.07 | 0.26% | 26.47 | 27.35 | 38898 | 10466 | 5.11% |
| 2025-06-13 | 27.48 | 27.02 | -0.94 | -3.36% | 26.80 | 27.95 | 63794 | 17381 | 8.37% |
| 2025-06-12 | 26.42 | 27.96 | 1.42 | 5.35% | 26.41 | 28.30 | 94829 | 26097 | 12.45% |
| 2025-06-11 | 26.66 | 26.54 | -0.46 | -1.70% | 26.41 | 27.08 | 38118 | 10157 | 5.00% |
| 2025-06-10 | 26.63 | 27.00 | 0.37 | 1.39% | 26.34 | 27.27 | 59574 | 15979 | 7.82% |
| 2025-06-09 | 26.37 | 26.63 | 0.28 | 1.06% | 26.15 | 26.85 | 38822 | 10305 | 5.10% |
| 2025-06-06 | 26.38 | 26.35 | -0.12 | -0.45% | 25.89 | 26.38 | 31463 | 8233 | 4.13% |
| 2025-06-05 | 27.78 | 26.47 | -1.08 | -3.92% | 26.25 | 28.00 | 66826 | 17896 | 8.77% |
| 2025-06-04 | 27.00 | 27.55 | 0.32 | 1.18% | 26.82 | 27.85 | 73360 | 20039 | 9.63% |
| 2025-06-03 | 25.46 | 27.23 | 1.60 | 6.24% | 25.31 | 27.25 | 80229 | 21389 | 10.53% |
| 2025-05-30 | 26.09 | 25.63 | -0.53 | -2.03% | 25.58 | 26.20 | 32446 | 8361 | 4.26% |
| 2025-05-29 | 26.41 | 26.16 | -0.49 | -1.84% | 25.80 | 26.54 | 50951 | 13287 | 6.69% |
| 2025-05-28 | 25.48 | 26.65 | 0.99 | 3.86% | 25.11 | 27.20 | 87915 | 23187 | 11.54% |
| 2025-05-27 | 25.38 | 25.66 | 0.52 | 2.07% | 25.01 | 25.87 | 43573 | 11116 | 5.72% |
| 2025-05-26 | 34.29 | 33.68 | -0.33 | -0.97% | 33.31 | 34.30 | 33848 | 11419 | 5.69% |
| 2025-05-23 | 35.33 | 34.01 | -0.99 | -2.83% | 34.00 | 35.35 | 45416 | 15740 | 7.64% |
| 2025-05-22 | 36.51 | 35.00 | -0.91 | -2.53% | 34.88 | 38.40 | 78625 | 28719 | 13.23% |
| 2025-05-21 | 35.42 | 35.91 | 0.31 | 0.87% | 35.28 | 36.59 | 81821 | 29431 | 13.77% |
| 2025-05-20 | 32.50 | 35.60 | 3.46 | 10.77% | 32.50 | 36.78 | 98247 | 34396 | 16.53% |
| 2025-05-19 | 32.33 | 32.14 | -0.32 | -0.99% | 31.45 | 32.45 | 22634 | 7205 | 3.81% |
| 2025-05-16 | 33.12 | 32.46 | -0.99 | -2.96% | 32.31 | 33.26 | 28038 | 9133 | 4.72% |
| 2025-05-15 | 32.35 | 33.45 | 1.02 | 3.15% | 32.31 | 33.78 | 42869 | 14300 | 7.21% |
| 2025-05-14 | 32.83 | 32.43 | -0.73 | -2.20% | 32.22 | 32.84 | 16650 | 5399 | 2.80% |
| 2025-05-13 | 32.95 | 33.16 | 0.47 | 1.44% | 32.54 | 33.33 | 22393 | 7373 | 3.77% |
| 2025-05-12 | 32.85 | 32.69 | -0.27 | -0.82% | 32.53 | 33.40 | 19799 | 6484 | 3.33% |
| 2025-05-09 | 32.18 | 32.96 | 0.84 | 2.62% | 31.85 | 33.30 | 30298 | 9953 | 5.10% |
| 2025-05-08 | 31.85 | 32.12 | 0.18 | 0.56% | 31.82 | 32.23 | 9011 | 2890 | 1.52% |
| 2025-05-07 | 32.38 | 31.94 | -0.06 | -0.19% | 31.79 | 32.50 | 12213 | 3924 | 2.05% |
| 2025-05-06 | 31.60 | 32.00 | 0.45 | 1.43% | 31.05 | 32.01 | 16176 | 5111 | 2.72% |
| 2025-04-30 | 31.51 | 31.55 | -0.27 | -0.85% | 31.51 | 31.86 | 9185 | 2910 | 1.55% |
| 2025-04-29 | 31.19 | 31.82 | 0.52 | 1.66% | 31.19 | 32.05 | 8324 | 2638 | 1.40% |
| 2025-04-28 | 31.70 | 31.30 | -0.46 | -1.45% | 31.05 | 31.98 | 6656 | 2085 | 1.12% |
| 2025-04-25 | 31.89 | 31.76 | -0.08 | -0.25% | 31.76 | 32.28 | 7807 | 2494 | 1.31% |
| 2025-04-24 | 31.96 | 31.84 | -0.28 | -0.87% | 31.76 | 32.34 | 11350 | 3636 | 1.91% |