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 | 27.40 | 27.56 | -0.03 | -0.11% | 27.21 | 28.44 | 485801 | 134873 | 2.29% |
| 2025-07-31 | 28.02 | 27.59 | -0.78 | -2.75% | 27.46 | 28.31 | 705233 | 196649 | 3.33% |
| 2025-07-30 | 26.98 | 28.37 | 1.14 | 4.19% | 26.96 | 29.25 | 1116890 | 314218 | 5.27% |
| 2025-07-29 | 28.08 | 27.23 | 0.32 | 1.19% | 26.90 | 28.18 | 842621 | 230227 | 3.98% |
| 2025-07-28 | 26.80 | 26.91 | 0.25 | 0.94% | 26.69 | 27.11 | 294956 | 79299 | 1.39% |
| 2025-07-25 | 26.76 | 26.66 | -0.09 | -0.34% | 26.61 | 27.27 | 366819 | 98651 | 1.73% |
| 2025-07-24 | 26.23 | 26.75 | 0.58 | 2.22% | 26.15 | 26.98 | 358175 | 95193 | 1.69% |
| 2025-07-23 | 26.18 | 26.17 | -0.08 | -0.30% | 26.15 | 26.78 | 303519 | 80133 | 1.43% |
| 2025-07-22 | 26.13 | 26.25 | 0.12 | 0.46% | 26.11 | 26.74 | 320976 | 84703 | 1.52% |
| 2025-07-21 | 26.31 | 26.13 | -0.23 | -0.87% | 26.05 | 26.40 | 269528 | 70430 | 1.27% |
| 2025-07-18 | 26.48 | 26.36 | -0.04 | -0.15% | 26.18 | 26.53 | 194051 | 51085 | 0.92% |
| 2025-07-17 | 26.26 | 26.40 | -0.01 | -0.04% | 26.18 | 26.51 | 281194 | 74107 | 1.33% |
| 2025-07-16 | 25.39 | 26.41 | 1.00 | 3.94% | 25.37 | 26.60 | 486630 | 127355 | 2.30% |
| 2025-07-15 | 25.68 | 25.41 | -0.27 | -1.05% | 25.24 | 25.68 | 148838 | 37846 | 0.70% |
| 2025-07-14 | 25.61 | 25.68 | 0.08 | 0.31% | 25.53 | 25.75 | 154015 | 39491 | 0.73% |
| 2025-07-11 | 25.40 | 25.60 | 0.17 | 0.67% | 25.31 | 25.80 | 239424 | 61368 | 1.13% |
| 2025-07-10 | 25.26 | 25.43 | 0.20 | 0.79% | 25.26 | 26.05 | 250387 | 64117 | 1.18% |
| 2025-07-09 | 25.21 | 25.23 | 0.02 | 0.08% | 25.02 | 25.52 | 184628 | 46673 | 0.87% |
| 2025-07-08 | 25.11 | 25.21 | 0.06 | 0.24% | 25.09 | 25.52 | 119475 | 30171 | 0.56% |
| 2025-07-07 | 25.43 | 25.15 | -0.28 | -1.10% | 25.13 | 25.48 | 118336 | 29882 | 0.56% |
| 2025-07-04 | 25.46 | 25.43 | -0.01 | -0.04% | 25.31 | 25.56 | 141147 | 35916 | 0.67% |
| 2025-07-03 | 25.19 | 25.44 | 0.27 | 1.07% | 25.10 | 25.57 | 153496 | 38936 | 0.72% |
| 2025-07-02 | 25.30 | 25.17 | -0.13 | -0.51% | 25.13 | 25.46 | 110666 | 27948 | 0.52% |
| 2025-07-01 | 25.15 | 25.30 | 0.21 | 0.84% | 25.00 | 25.32 | 163207 | 41088 | 0.77% |
| 2025-06-30 | 24.73 | 25.09 | 0.35 | 1.41% | 24.61 | 25.11 | 148164 | 36888 | 0.70% |
| 2025-06-27 | 24.70 | 24.74 | 0.09 | 0.37% | 24.66 | 24.87 | 99247 | 24573 | 0.47% |
| 2025-06-26 | 24.86 | 24.65 | -0.26 | -1.04% | 24.61 | 24.86 | 146050 | 36110 | 0.69% |
| 2025-06-25 | 25.03 | 24.91 | 0.02 | 0.08% | 24.68 | 25.03 | 145020 | 36024 | 0.68% |
| 2025-06-24 | 24.80 | 24.89 | 0.25 | 1.01% | 24.67 | 24.95 | 149070 | 37037 | 0.70% |
| 2025-06-23 | 24.42 | 24.64 | 0.22 | 0.90% | 24.30 | 24.79 | 138088 | 33863 | 0.65% |
| 2025-06-20 | 24.61 | 24.42 | -0.18 | -0.73% | 24.37 | 24.75 | 102973 | 25279 | 0.49% |
| 2025-06-19 | 24.82 | 24.60 | -0.30 | -1.20% | 24.53 | 24.96 | 137617 | 34001 | 0.65% |
| 2025-06-18 | 25.02 | 24.90 | -0.18 | -0.72% | 24.74 | 25.16 | 134366 | 33438 | 0.63% |
| 2025-06-17 | 25.66 | 25.08 | -0.37 | -1.45% | 25.03 | 25.87 | 197161 | 50044 | 0.93% |
| 2025-06-16 | 25.71 | 25.45 | -0.36 | -1.39% | 25.34 | 25.95 | 190359 | 48627 | 0.90% |
| 2025-06-13 | 25.80 | 25.81 | -0.11 | -0.42% | 25.63 | 26.44 | 296567 | 76906 | 1.40% |
| 2025-06-12 | 25.78 | 25.92 | 0.16 | 0.62% | 25.61 | 26.20 | 233935 | 60582 | 1.10% |
| 2025-06-11 | 25.98 | 25.76 | -0.20 | -0.77% | 25.71 | 26.09 | 187145 | 48336 | 0.88% |
| 2025-06-10 | 26.10 | 25.96 | 0.03 | 0.12% | 25.75 | 26.54 | 295670 | 77022 | 1.40% |
| 2025-06-09 | 25.12 | 25.93 | 0.90 | 3.60% | 25.12 | 26.57 | 458959 | 119330 | 2.17% |
| 2025-06-06 | 25.04 | 25.03 | -0.12 | -0.48% | 24.86 | 25.24 | 146985 | 36734 | 0.69% |
| 2025-06-05 | 25.46 | 25.15 | -0.29 | -1.14% | 25.03 | 25.65 | 242168 | 61274 | 1.14% |
| 2025-06-04 | 25.30 | 25.44 | 0.17 | 0.67% | 25.09 | 25.62 | 239165 | 60736 | 1.13% |
| 2025-06-03 | 24.80 | 25.27 | -0.10 | -0.39% | 24.80 | 25.48 | 320457 | 80781 | 1.51% |
| 2025-05-30 | 24.40 | 25.37 | 1.26 | 5.23% | 24.40 | 25.45 | 598309 | 150650 | 2.82% |
| 2025-05-29 | 23.53 | 24.11 | 0.58 | 2.46% | 23.42 | 24.14 | 174088 | 41579 | 0.82% |
| 2025-05-28 | 23.62 | 23.53 | -0.10 | -0.42% | 23.51 | 23.69 | 59851 | 14105 | 0.28% |
| 2025-05-27 | 23.51 | 23.63 | 0.12 | 0.51% | 23.42 | 23.70 | 87896 | 20726 | 0.41% |
| 2025-05-26 | 23.93 | 23.51 | -0.42 | -1.76% | 23.43 | 23.94 | 154770 | 36517 | 0.73% |
| 2025-05-23 | 23.91 | 23.93 | -0.02 | -0.08% | 23.91 | 24.25 | 188493 | 45448 | 0.89% |
| 2025-05-22 | 24.10 | 23.95 | -0.23 | -0.95% | 23.91 | 24.12 | 103863 | 24917 | 0.49% |
| 2025-05-21 | 24.04 | 24.18 | 0.11 | 0.46% | 24.01 | 24.36 | 142158 | 34442 | 0.67% |
| 2025-05-20 | 23.86 | 24.07 | 0.24 | 1.01% | 23.86 | 24.17 | 148892 | 35841 | 0.70% |
| 2025-05-19 | 24.00 | 23.83 | -0.19 | -0.79% | 23.75 | 24.02 | 94736 | 22573 | 0.45% |
| 2025-05-16 | 23.78 | 24.02 | 0.25 | 1.05% | 23.71 | 24.03 | 125400 | 29989 | 0.59% |
| 2025-05-15 | 23.91 | 23.77 | -0.14 | -0.59% | 23.75 | 23.97 | 85863 | 20475 | 0.41% |
| 2025-05-14 | 23.87 | 23.91 | -0.03 | -0.13% | 23.66 | 23.97 | 97551 | 23217 | 0.46% |
| 2025-05-13 | 23.68 | 23.94 | 0.35 | 1.48% | 23.63 | 24.04 | 170554 | 40620 | 0.81% |
| 2025-05-12 | 23.54 | 23.59 | 0.07 | 0.30% | 23.47 | 23.62 | 109144 | 25701 | 0.52% |
| 2025-05-09 | 23.82 | 23.52 | -0.31 | -1.30% | 23.49 | 23.83 | 103450 | 24449 | 0.49% |
| 2025-05-08 | 23.74 | 23.83 | 0.02 | 0.08% | 23.68 | 23.84 | 78981 | 18779 | 0.37% |
| 2025-05-07 | 23.96 | 23.81 | 0.12 | 0.51% | 23.72 | 23.98 | 126188 | 30071 | 0.60% |
| 2025-05-06 | 23.50 | 23.69 | 0.29 | 1.24% | 23.40 | 23.72 | 136184 | 32140 | 0.64% |
| 2025-04-30 | 23.49 | 23.40 | -0.42 | -1.76% | 23.30 | 23.57 | 213896 | 50067 | 1.01% |
| 2025-04-29 | 23.92 | 23.82 | -0.13 | -0.54% | 23.82 | 24.02 | 70200 | 16767 | 0.33% |
| 2025-04-28 | 24.10 | 23.95 | -0.19 | -0.79% | 23.90 | 24.11 | 81970 | 19662 | 0.39% |
| 2025-04-25 | 24.39 | 24.14 | -0.06 | -0.25% | 23.90 | 24.40 | 173700 | 41836 | 0.82% |
| 2025-04-24 | 24.22 | 24.20 | 0.01 | 0.04% | 24.19 | 24.54 | 87968 | 21408 | 0.42% |