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 | 26.03 | 25.94 | -0.22 | -0.84% | 25.87 | 26.13 | 326253 | 84678 | 1.09% |
| 2025-07-31 | 26.51 | 26.16 | -0.33 | -1.25% | 26.07 | 26.53 | 336588 | 88279 | 1.13% |
| 2025-07-30 | 26.26 | 26.49 | 0.37 | 1.42% | 26.22 | 26.58 | 509553 | 134525 | 1.70% |
| 2025-07-29 | 25.98 | 26.12 | 0.26 | 1.01% | 25.91 | 26.15 | 356302 | 92884 | 1.19% |
| 2025-07-28 | 26.00 | 25.86 | -0.20 | -0.77% | 25.79 | 26.09 | 348483 | 90284 | 1.17% |
| 2025-07-25 | 26.06 | 26.06 | 0.01 | 0.04% | 26.01 | 26.18 | 299471 | 78166 | 1.00% |
| 2025-07-24 | 26.10 | 26.05 | -0.01 | -0.04% | 25.93 | 26.12 | 322628 | 83903 | 1.08% |
| 2025-07-23 | 26.16 | 26.06 | -0.07 | -0.27% | 26.05 | 26.30 | 372791 | 97588 | 1.25% |
| 2025-07-22 | 25.99 | 26.13 | 0.13 | 0.50% | 25.88 | 26.16 | 358459 | 93310 | 1.20% |
| 2025-07-21 | 25.83 | 26.00 | 0.15 | 0.58% | 25.77 | 26.02 | 279825 | 72545 | 0.94% |
| 2025-07-18 | 25.77 | 25.85 | 0.15 | 0.58% | 25.70 | 25.86 | 210764 | 54341 | 0.70% |
| 2025-07-17 | 25.81 | 25.70 | -0.10 | -0.39% | 25.66 | 25.86 | 221910 | 57058 | 0.74% |
| 2025-07-16 | 25.84 | 25.80 | -0.01 | -0.04% | 25.77 | 25.94 | 201379 | 52011 | 0.67% |
| 2025-07-15 | 25.99 | 25.81 | -0.24 | -0.92% | 25.80 | 26.03 | 296307 | 76641 | 0.99% |
| 2025-07-14 | 26.10 | 26.05 | 0.15 | 0.58% | 26.04 | 26.22 | 291515 | 76081 | 0.97% |
| 2025-07-11 | 26.51 | 25.90 | -0.59 | -2.23% | 25.87 | 26.64 | 762212 | 199710 | 2.55% |
| 2025-07-10 | 26.18 | 27.10 | 0.94 | 3.59% | 26.13 | 27.18 | 1117429 | 300088 | 3.74% |
| 2025-07-09 | 26.13 | 26.16 | 0.10 | 0.38% | 26.06 | 26.24 | 268095 | 70118 | 0.90% |
| 2025-07-08 | 26.04 | 26.06 | 0.07 | 0.27% | 25.98 | 26.09 | 197565 | 51438 | 0.66% |
| 2025-07-07 | 26.19 | 25.99 | -0.30 | -1.14% | 25.92 | 26.19 | 275222 | 71510 | 0.92% |
| 2025-07-04 | 26.26 | 26.29 | 0.00 | 0.00% | 26.19 | 26.36 | 192501 | 50636 | 0.64% |
| 2025-07-03 | 26.37 | 26.29 | -0.01 | -0.04% | 26.24 | 26.41 | 202563 | 53277 | 0.68% |
| 2025-07-02 | 26.18 | 26.30 | 0.17 | 0.65% | 26.16 | 26.31 | 274233 | 71934 | 0.92% |
| 2025-07-01 | 26.11 | 26.13 | 0.02 | 0.08% | 25.96 | 26.16 | 227344 | 59275 | 0.76% |
| 2025-06-30 | 26.13 | 26.11 | -0.01 | -0.04% | 25.94 | 26.17 | 242993 | 63298 | 0.81% |
| 2025-06-27 | 26.34 | 26.12 | -0.25 | -0.95% | 26.10 | 26.38 | 306708 | 80405 | 1.03% |
| 2025-06-26 | 26.23 | 26.37 | 0.14 | 0.53% | 26.19 | 26.43 | 272712 | 71896 | 0.91% |
| 2025-06-25 | 26.09 | 26.23 | 0.08 | 0.31% | 26.07 | 26.25 | 340570 | 89147 | 1.14% |
| 2025-06-24 | 26.02 | 26.15 | -0.59 | -2.21% | 25.77 | 26.33 | 633942 | 165409 | 2.12% |
| 2025-06-23 | 27.10 | 26.74 | 0.05 | 0.19% | 26.58 | 27.24 | 580672 | 155788 | 1.94% |
| 2025-06-20 | 26.88 | 26.69 | -0.25 | -0.93% | 26.63 | 26.92 | 290251 | 77528 | 0.97% |
| 2025-06-19 | 27.03 | 26.94 | -0.11 | -0.41% | 26.74 | 27.20 | 460816 | 124013 | 1.54% |
| 2025-06-18 | 27.29 | 27.05 | 0.08 | 0.30% | 27.01 | 27.48 | 468426 | 127482 | 1.57% |
| 2025-06-17 | 26.95 | 26.97 | -0.20 | -0.74% | 26.61 | 27.10 | 585429 | 157267 | 1.96% |
| 2025-06-16 | 27.70 | 27.17 | -0.48 | -1.74% | 27.05 | 27.86 | 847003 | 232456 | 2.83% |
| 2025-06-13 | 27.59 | 27.65 | 0.80 | 2.98% | 27.19 | 27.80 | 1067950 | 294176 | 3.57% |
| 2025-06-12 | 26.99 | 26.85 | 0.24 | 0.90% | 26.61 | 27.09 | 411705 | 110436 | 1.38% |
| 2025-06-11 | 26.50 | 26.61 | 0.12 | 0.45% | 26.44 | 26.63 | 228195 | 60578 | 0.76% |
| 2025-06-10 | 26.56 | 26.49 | 0.00 | 0.00% | 26.30 | 26.60 | 366840 | 97129 | 1.23% |
| 2025-06-09 | 26.25 | 26.49 | 0.31 | 1.18% | 26.25 | 26.50 | 301131 | 79521 | 1.01% |
| 2025-06-06 | 25.96 | 26.18 | 0.23 | 0.89% | 25.90 | 26.24 | 259632 | 67857 | 0.87% |
| 2025-06-05 | 25.85 | 25.95 | 0.04 | 0.15% | 25.84 | 25.97 | 136045 | 35249 | 0.46% |
| 2025-06-04 | 25.97 | 25.91 | -0.01 | -0.04% | 25.88 | 26.06 | 200710 | 52138 | 0.67% |
| 2025-06-03 | 25.97 | 25.92 | 0.13 | 0.50% | 25.80 | 26.02 | 211858 | 54892 | 0.71% |
| 2025-05-30 | 25.61 | 25.79 | 0.08 | 0.31% | 25.56 | 25.85 | 246092 | 63341 | 0.82% |
| 2025-05-29 | 25.78 | 25.71 | 0.03 | 0.12% | 25.66 | 25.93 | 212298 | 54633 | 0.71% |
| 2025-05-28 | 25.59 | 25.68 | 0.13 | 0.51% | 25.44 | 25.79 | 223852 | 57500 | 0.75% |
| 2025-05-27 | 25.61 | 25.55 | -0.10 | -0.39% | 25.54 | 25.86 | 187025 | 47970 | 0.63% |
| 2025-05-26 | 25.67 | 25.65 | 0.00 | 0.00% | 25.52 | 25.88 | 220652 | 56650 | 0.74% |
| 2025-05-23 | 25.62 | 25.65 | 0.00 | 0.00% | 25.62 | 26.10 | 353369 | 91283 | 1.18% |
| 2025-05-22 | 25.51 | 25.65 | -0.03 | -0.12% | 25.51 | 25.80 | 287964 | 73994 | 0.96% |
| 2025-05-21 | 25.32 | 25.68 | 0.45 | 1.78% | 25.32 | 25.75 | 469411 | 120084 | 1.57% |
| 2025-05-20 | 25.11 | 25.23 | 0.14 | 0.56% | 25.11 | 25.25 | 178865 | 45045 | 0.60% |
| 2025-05-19 | 25.11 | 25.09 | 0.00 | 0.00% | 25.01 | 25.18 | 171457 | 42999 | 0.57% |
| 2025-05-16 | 25.30 | 25.09 | -0.24 | -0.95% | 25.08 | 25.45 | 267576 | 67295 | 0.89% |
| 2025-05-15 | 25.56 | 25.33 | -0.39 | -1.52% | 25.31 | 25.75 | 357830 | 91053 | 1.20% |
| 2025-05-14 | 25.23 | 25.72 | 0.56 | 2.23% | 25.22 | 25.84 | 598841 | 152928 | 2.00% |
| 2025-05-13 | 25.20 | 25.16 | 0.04 | 0.16% | 25.13 | 25.38 | 422145 | 106499 | 1.41% |
| 2025-05-12 | 25.10 | 25.12 | 0.14 | 0.56% | 24.91 | 25.14 | 341894 | 85522 | 1.14% |
| 2025-05-09 | 25.16 | 24.98 | -0.01 | -0.04% | 24.95 | 25.25 | 308907 | 77474 | 1.03% |
| 2025-05-08 | 24.97 | 24.99 | -0.03 | -0.12% | 24.90 | 25.07 | 249354 | 62335 | 0.83% |
| 2025-05-07 | 25.25 | 25.02 | 0.12 | 0.48% | 24.92 | 25.33 | 362923 | 90855 | 1.21% |
| 2025-05-06 | 24.84 | 24.90 | -0.12 | -0.48% | 24.54 | 24.97 | 414590 | 102745 | 1.39% |
| 2025-04-30 | 25.05 | 25.02 | -0.09 | -0.36% | 24.93 | 25.22 | 322932 | 80955 | 1.08% |
| 2025-04-29 | 25.60 | 25.11 | -0.62 | -2.41% | 25.09 | 25.76 | 331098 | 84169 | 1.11% |
| 2025-04-28 | 25.27 | 25.73 | 0.44 | 1.74% | 25.20 | 25.95 | 350526 | 89684 | 1.17% |
| 2025-04-25 | 25.12 | 25.29 | 0.20 | 0.80% | 25.07 | 25.29 | 230589 | 58153 | 0.77% |
| 2025-04-24 | 24.98 | 25.09 | -0.05 | -0.20% | 24.91 | 25.18 | 235997 | 59160 | 0.79% |