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 | 26.67 | 27.52 | 0.77 | 2.88% | 26.66 | 27.90 | 104687 | 28809 | 17.94% |
| 2025-07-31 | 27.20 | 26.75 | -0.47 | -1.73% | 26.68 | 27.23 | 61621 | 16586 | 10.56% |
| 2025-07-30 | 26.90 | 27.22 | 0.29 | 1.08% | 26.73 | 27.58 | 92311 | 25057 | 15.82% |
| 2025-07-29 | 26.83 | 26.93 | 0.05 | 0.19% | 26.67 | 27.00 | 45924 | 12319 | 7.87% |
| 2025-07-28 | 27.03 | 26.88 | -0.29 | -1.07% | 26.80 | 27.43 | 60006 | 16203 | 10.28% |
| 2025-07-25 | 26.68 | 27.17 | 0.52 | 1.95% | 26.51 | 27.47 | 104759 | 28374 | 17.95% |
| 2025-07-24 | 26.45 | 26.65 | 0.05 | 0.19% | 26.30 | 27.13 | 66587 | 17677 | 11.41% |
| 2025-07-23 | 25.84 | 26.60 | 0.65 | 2.50% | 25.49 | 27.19 | 107998 | 28790 | 18.51% |
| 2025-07-22 | 25.95 | 25.95 | -0.18 | -0.69% | 25.75 | 26.44 | 56725 | 14790 | 9.72% |
| 2025-07-21 | 26.04 | 26.13 | 0.11 | 0.42% | 25.91 | 26.19 | 24927 | 6503 | 4.55% |
| 2025-07-18 | 26.22 | 26.02 | -0.18 | -0.69% | 25.88 | 26.27 | 26288 | 6832 | 4.80% |
| 2025-07-17 | 26.10 | 26.20 | -0.06 | -0.23% | 25.94 | 26.21 | 29390 | 7665 | 5.37% |
| 2025-07-16 | 26.18 | 26.26 | 0.07 | 0.27% | 26.00 | 26.30 | 25076 | 6565 | 4.58% |
| 2025-07-15 | 26.23 | 26.19 | -0.19 | -0.72% | 25.77 | 26.43 | 38864 | 10136 | 7.10% |
| 2025-07-14 | 26.40 | 26.38 | 0.03 | 0.11% | 26.13 | 26.47 | 28647 | 7527 | 5.23% |
| 2025-07-11 | 26.75 | 26.35 | -0.43 | -1.61% | 26.14 | 26.75 | 44260 | 11656 | 8.08% |
| 2025-07-10 | 26.68 | 26.78 | 0.00 | 0.00% | 26.33 | 27.00 | 51567 | 13749 | 9.41% |
| 2025-07-09 | 27.10 | 26.78 | -0.52 | -1.90% | 26.60 | 27.23 | 66122 | 17769 | 12.07% |
| 2025-07-08 | 26.20 | 27.30 | 0.67 | 2.52% | 26.20 | 27.73 | 114919 | 31190 | 20.98% |
| 2025-07-07 | 26.35 | 26.63 | 0.74 | 2.86% | 26.06 | 27.28 | 119463 | 31882 | 21.81% |
| 2025-07-04 | 24.84 | 25.89 | 1.06 | 4.27% | 24.83 | 26.87 | 124179 | 32437 | 22.67% |
| 2025-07-03 | 24.75 | 24.83 | 0.05 | 0.20% | 24.65 | 24.98 | 15179 | 3770 | 2.77% |
| 2025-07-02 | 25.08 | 24.78 | -0.46 | -1.82% | 24.61 | 25.21 | 26238 | 6521 | 4.79% |
| 2025-07-01 | 25.16 | 25.24 | 0.05 | 0.20% | 25.03 | 25.42 | 22375 | 5647 | 4.08% |
| 2025-06-30 | 24.85 | 25.19 | 0.16 | 0.64% | 24.85 | 25.19 | 21375 | 5361 | 3.90% |
| 2025-06-27 | 24.70 | 25.03 | 0.29 | 1.17% | 24.64 | 25.24 | 26571 | 6643 | 4.85% |
| 2025-06-26 | 24.90 | 24.74 | -0.24 | -0.96% | 24.69 | 25.07 | 22024 | 5475 | 4.02% |
| 2025-06-25 | 24.90 | 24.98 | 0.03 | 0.12% | 24.65 | 25.04 | 25125 | 6236 | 4.59% |
| 2025-06-24 | 24.50 | 24.95 | 0.37 | 1.51% | 24.44 | 24.98 | 23982 | 5949 | 4.38% |
| 2025-06-23 | 24.35 | 24.58 | 0.49 | 2.03% | 24.16 | 24.64 | 22331 | 5463 | 4.08% |
| 2025-06-20 | 24.25 | 24.09 | -0.22 | -0.90% | 24.00 | 24.50 | 19346 | 4683 | 3.53% |
| 2025-06-19 | 24.98 | 24.31 | -0.70 | -2.80% | 24.24 | 25.09 | 26030 | 6407 | 4.75% |
| 2025-06-18 | 25.20 | 25.11 | -0.35 | -1.37% | 24.89 | 25.37 | 27578 | 6913 | 5.03% |
| 2025-06-17 | 26.36 | 25.46 | -0.66 | -2.53% | 25.29 | 26.38 | 46750 | 12029 | 8.53% |
| 2025-06-16 | 25.90 | 26.12 | -0.06 | -0.23% | 25.85 | 26.34 | 33113 | 8641 | 6.05% |
| 2025-06-13 | 26.10 | 26.18 | -0.18 | -0.68% | 26.10 | 26.95 | 73896 | 19495 | 13.49% |
| 2025-06-12 | 25.42 | 26.36 | 0.87 | 3.41% | 25.39 | 26.43 | 71047 | 18587 | 12.97% |
| 2025-06-11 | 25.48 | 25.49 | -0.30 | -1.16% | 25.48 | 25.87 | 41286 | 10575 | 7.54% |
| 2025-06-10 | 26.33 | 25.79 | -0.32 | -1.23% | 25.54 | 26.60 | 68884 | 18027 | 12.58% |
| 2025-06-09 | 25.74 | 26.11 | 0.33 | 1.28% | 25.61 | 26.16 | 30427 | 7913 | 5.55% |
| 2025-06-06 | 26.37 | 25.78 | -0.59 | -2.24% | 25.77 | 26.37 | 35274 | 9147 | 6.44% |
| 2025-06-05 | 26.58 | 26.37 | -0.18 | -0.68% | 26.16 | 26.68 | 43065 | 11361 | 7.86% |
| 2025-06-04 | 26.36 | 26.55 | -0.07 | -0.26% | 26.26 | 26.77 | 47448 | 12571 | 8.66% |
| 2025-06-03 | 25.62 | 26.62 | 0.96 | 3.74% | 25.38 | 26.64 | 82786 | 21847 | 15.11% |
| 2025-05-30 | 25.88 | 25.66 | -0.42 | -1.61% | 25.47 | 26.48 | 55688 | 14393 | 10.17% |
| 2025-05-29 | 26.06 | 26.08 | 0.08 | 0.31% | 25.77 | 26.26 | 64261 | 16729 | 11.73% |
| 2025-05-28 | 26.74 | 26.00 | -0.54 | -2.03% | 25.86 | 26.80 | 59502 | 15542 | 10.86% |
| 2025-05-27 | 25.39 | 26.54 | 1.07 | 4.20% | 24.75 | 27.95 | 103923 | 27335 | 18.97% |
| 2025-05-26 | 25.65 | 25.47 | -0.11 | -0.43% | 25.18 | 25.78 | 40541 | 10311 | 7.40% |
| 2025-05-23 | 24.39 | 25.58 | 1.08 | 4.41% | 24.38 | 26.12 | 86265 | 22062 | 15.75% |
| 2025-05-22 | 24.99 | 24.50 | -0.62 | -2.47% | 24.48 | 25.10 | 24871 | 6153 | 4.54% |
| 2025-05-21 | 25.22 | 25.12 | -0.53 | -2.07% | 25.08 | 25.58 | 31934 | 8069 | 5.83% |
| 2025-05-20 | 24.80 | 25.65 | 0.85 | 3.43% | 24.76 | 25.76 | 48424 | 12283 | 8.84% |
| 2025-05-19 | 24.65 | 24.80 | 0.14 | 0.57% | 24.03 | 24.80 | 24050 | 5867 | 4.39% |
| 2025-05-16 | 24.63 | 24.66 | -0.11 | -0.44% | 24.60 | 24.86 | 13976 | 3455 | 2.55% |
| 2025-05-15 | 25.05 | 24.77 | -0.40 | -1.59% | 24.72 | 25.17 | 21406 | 5320 | 3.91% |
| 2025-05-14 | 25.22 | 25.17 | -0.15 | -0.59% | 25.08 | 25.70 | 25867 | 6543 | 4.72% |
| 2025-05-13 | 25.36 | 25.32 | 0.07 | 0.28% | 25.09 | 25.68 | 31053 | 7867 | 5.67% |
| 2025-05-12 | 24.96 | 25.25 | 0.47 | 1.90% | 24.80 | 25.45 | 28134 | 7074 | 5.14% |
| 2025-05-09 | 25.49 | 24.78 | -0.49 | -1.94% | 24.71 | 25.49 | 23064 | 5734 | 4.21% |
| 2025-05-08 | 24.80 | 25.27 | 0.27 | 1.08% | 24.80 | 25.50 | 29368 | 7423 | 5.36% |
| 2025-05-07 | 25.30 | 25.00 | -0.12 | -0.48% | 24.78 | 25.52 | 39878 | 10032 | 7.28% |
| 2025-05-06 | 24.75 | 25.12 | 0.66 | 2.70% | 24.50 | 25.14 | 37078 | 9223 | 6.77% |
| 2025-04-30 | 23.92 | 24.46 | 0.45 | 1.87% | 23.92 | 24.61 | 34007 | 8297 | 6.21% |
| 2025-04-29 | 23.56 | 24.01 | 0.79 | 3.40% | 23.31 | 24.20 | 37386 | 8964 | 6.83% |
| 2025-04-28 | 23.52 | 23.22 | -0.53 | -2.23% | 23.09 | 23.97 | 20948 | 4878 | 3.82% |
| 2025-04-25 | 23.67 | 23.75 | 0.24 | 1.02% | 23.36 | 24.27 | 25628 | 6119 | 4.68% |
| 2025-04-24 | 24.05 | 23.51 | -0.66 | -2.73% | 23.17 | 24.10 | 34386 | 8114 | 6.28% |