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 | 26.49 | 26.55 | 0.29 | 1.10% | 26.28 | 26.62 | 33509 | 8867 | 4.74% |
| 2025-07-31 | 26.54 | 26.26 | -0.17 | -0.64% | 26.20 | 26.72 | 31668 | 8376 | 4.48% |
| 2025-07-30 | 26.77 | 26.43 | -0.32 | -1.20% | 26.19 | 26.86 | 37202 | 9847 | 5.26% |
| 2025-07-29 | 26.66 | 26.75 | -0.04 | -0.15% | 26.54 | 26.82 | 27702 | 7389 | 3.92% |
| 2025-07-28 | 26.70 | 26.79 | 0.11 | 0.41% | 26.65 | 27.05 | 39377 | 10569 | 5.57% |
| 2025-07-25 | 26.48 | 26.68 | 0.20 | 0.76% | 26.44 | 26.99 | 38417 | 10249 | 5.43% |
| 2025-07-24 | 26.41 | 26.48 | 0.08 | 0.30% | 26.40 | 26.80 | 30851 | 8181 | 4.36% |
| 2025-07-23 | 26.48 | 26.40 | -0.09 | -0.34% | 26.21 | 26.63 | 48399 | 12781 | 6.84% |
| 2025-07-22 | 26.53 | 26.49 | -0.03 | -0.11% | 26.30 | 27.10 | 68735 | 18381 | 9.72% |
| 2025-07-21 | 26.64 | 26.52 | 0.01 | 0.04% | 26.23 | 26.74 | 42820 | 11322 | 6.06% |
| 2025-07-18 | 26.44 | 26.51 | 0.06 | 0.23% | 25.97 | 26.52 | 61762 | 16228 | 8.73% |
| 2025-07-17 | 26.30 | 26.45 | 0.53 | 2.04% | 26.16 | 26.85 | 90119 | 23899 | 12.74% |
| 2025-07-16 | 25.62 | 25.92 | 0.30 | 1.17% | 25.48 | 26.04 | 45766 | 11836 | 6.47% |
| 2025-07-15 | 25.59 | 25.62 | 0.03 | 0.12% | 25.32 | 25.73 | 36765 | 9390 | 5.20% |
| 2025-07-14 | 24.94 | 25.59 | 0.70 | 2.81% | 24.88 | 25.60 | 45442 | 11535 | 6.43% |
| 2025-07-11 | 24.73 | 24.89 | 0.17 | 0.69% | 24.48 | 25.01 | 27740 | 6857 | 3.92% |
| 2025-07-10 | 24.87 | 24.72 | -0.18 | -0.72% | 24.52 | 24.94 | 21531 | 5313 | 3.04% |
| 2025-07-09 | 24.99 | 24.95 | 0.00 | 0.00% | 24.87 | 25.35 | 30946 | 7777 | 4.38% |
| 2025-07-08 | 24.82 | 24.95 | 0.18 | 0.73% | 24.70 | 25.11 | 20894 | 5215 | 2.95% |
| 2025-07-07 | 24.76 | 24.77 | 0.11 | 0.45% | 24.40 | 24.81 | 16560 | 4078 | 2.34% |
| 2025-07-04 | 25.14 | 24.66 | -0.50 | -1.99% | 24.63 | 25.14 | 28798 | 7136 | 4.07% |
| 2025-07-03 | 25.20 | 25.16 | 0.02 | 0.08% | 24.96 | 25.26 | 18781 | 4715 | 2.66% |
| 2025-07-02 | 25.51 | 25.14 | -0.38 | -1.49% | 25.00 | 25.58 | 29410 | 7398 | 4.16% |
| 2025-07-01 | 25.78 | 25.52 | -0.17 | -0.66% | 25.28 | 25.78 | 24725 | 6300 | 3.50% |
| 2025-06-30 | 25.54 | 25.69 | 0.23 | 0.90% | 25.45 | 25.86 | 33636 | 8628 | 4.76% |
| 2025-06-27 | 25.12 | 25.46 | 0.31 | 1.23% | 25.12 | 25.56 | 29023 | 7379 | 4.10% |
| 2025-06-26 | 25.83 | 25.15 | -0.57 | -2.22% | 25.11 | 25.83 | 35960 | 9155 | 5.09% |
| 2025-06-25 | 25.45 | 25.72 | 0.20 | 0.78% | 25.28 | 25.93 | 38652 | 9875 | 5.47% |
| 2025-06-24 | 25.23 | 25.52 | 0.48 | 1.92% | 24.97 | 25.63 | 37257 | 9462 | 5.27% |
| 2025-06-23 | 24.28 | 25.04 | 0.76 | 3.13% | 22.58 | 25.05 | 38009 | 9387 | 5.37% |
| 2025-06-20 | 24.56 | 24.28 | -0.45 | -1.82% | 24.27 | 24.98 | 28716 | 7039 | 4.06% |
| 2025-06-19 | 25.00 | 24.73 | -0.35 | -1.40% | 24.64 | 25.48 | 33104 | 8291 | 4.68% |
| 2025-06-18 | 25.40 | 25.08 | -0.21 | -0.83% | 24.92 | 25.40 | 24030 | 6024 | 3.40% |
| 2025-06-17 | 25.42 | 25.29 | 0.07 | 0.28% | 25.08 | 25.48 | 27555 | 6961 | 3.90% |
| 2025-06-16 | 24.97 | 25.22 | 0.20 | 0.80% | 24.87 | 25.35 | 29325 | 7394 | 4.15% |
| 2025-06-13 | 25.92 | 25.02 | -1.07 | -4.10% | 24.81 | 26.05 | 65408 | 16523 | 9.25% |
| 2025-06-12 | 26.40 | 26.09 | -0.55 | -2.06% | 25.92 | 26.41 | 64614 | 16853 | 9.14% |
| 2025-06-11 | 26.25 | 26.64 | 0.45 | 1.72% | 26.10 | 27.19 | 70329 | 18892 | 9.95% |
| 2025-06-10 | 26.91 | 26.19 | -0.80 | -2.96% | 25.98 | 27.19 | 68062 | 17989 | 9.62% |
| 2025-06-09 | 27.40 | 26.99 | -0.25 | -0.92% | 26.85 | 27.54 | 65768 | 17824 | 9.30% |
| 2025-06-06 | 27.25 | 27.24 | -0.09 | -0.33% | 26.88 | 27.45 | 59815 | 16203 | 8.46% |
| 2025-06-05 | 26.46 | 27.33 | 0.80 | 3.02% | 26.10 | 27.51 | 91921 | 24853 | 13.00% |
| 2025-06-04 | 26.40 | 26.53 | 0.06 | 0.23% | 26.36 | 26.96 | 44215 | 11778 | 6.25% |
| 2025-06-03 | 26.00 | 26.47 | 0.30 | 1.15% | 25.80 | 26.69 | 43930 | 11580 | 6.21% |
| 2025-05-30 | 26.89 | 26.17 | -0.84 | -3.11% | 25.70 | 27.10 | 77505 | 20303 | 10.96% |
| 2025-05-29 | 26.05 | 27.01 | 0.96 | 3.69% | 26.05 | 27.68 | 89183 | 24034 | 12.61% |
| 2025-05-28 | 26.87 | 26.05 | -0.82 | -3.05% | 25.96 | 27.03 | 69298 | 18220 | 9.80% |
| 2025-05-27 | 27.35 | 26.87 | -0.48 | -1.76% | 26.63 | 27.65 | 83046 | 22467 | 11.74% |
| 2025-05-26 | 27.13 | 27.35 | 0.22 | 0.81% | 26.71 | 27.63 | 103441 | 28256 | 14.63% |
| 2025-05-23 | 26.60 | 27.13 | 0.82 | 3.12% | 26.32 | 27.96 | 133107 | 36425 | 18.82% |
| 2025-05-22 | 26.23 | 26.31 | 0.01 | 0.04% | 26.06 | 26.69 | 36480 | 9634 | 5.16% |
| 2025-05-21 | 26.88 | 26.30 | -0.78 | -2.88% | 26.24 | 27.05 | 55541 | 14734 | 7.85% |
| 2025-05-20 | 27.29 | 27.08 | 0.10 | 0.37% | 26.65 | 27.38 | 48633 | 13167 | 6.88% |
| 2025-05-19 | 26.98 | 26.98 | -0.10 | -0.37% | 26.00 | 27.08 | 58486 | 15533 | 8.27% |
| 2025-05-16 | 26.28 | 27.08 | 0.61 | 2.30% | 26.20 | 27.90 | 87637 | 23956 | 12.39% |
| 2025-05-15 | 26.76 | 26.47 | -0.42 | -1.56% | 26.22 | 26.76 | 49260 | 13016 | 6.97% |
| 2025-05-14 | 27.50 | 26.89 | -0.41 | -1.50% | 26.63 | 27.58 | 64062 | 17238 | 9.06% |
| 2025-05-13 | 27.66 | 27.30 | -0.32 | -1.16% | 27.25 | 27.91 | 59634 | 16375 | 8.43% |
| 2025-05-12 | 27.42 | 27.62 | 0.37 | 1.36% | 27.42 | 28.27 | 99953 | 27830 | 14.13% |
| 2025-05-09 | 27.64 | 27.25 | -0.41 | -1.48% | 26.59 | 27.65 | 71761 | 19414 | 10.15% |
| 2025-05-08 | 27.54 | 27.66 | 0.18 | 0.66% | 27.17 | 28.09 | 86955 | 24132 | 12.30% |
| 2025-05-07 | 27.86 | 27.48 | 0.14 | 0.51% | 27.08 | 28.45 | 154165 | 42767 | 21.80% |
| 2025-05-06 | 24.95 | 27.34 | 2.49 | 10.02% | 24.90 | 27.34 | 108211 | 28267 | 15.30% |
| 2025-04-30 | 23.83 | 24.85 | 1.02 | 4.28% | 23.83 | 25.25 | 81045 | 19941 | 11.46% |
| 2025-04-29 | 23.40 | 23.83 | 1.20 | 5.30% | 22.95 | 24.28 | 90788 | 21682 | 12.84% |
| 2025-04-28 | 23.25 | 22.63 | -0.64 | -2.75% | 22.51 | 23.25 | 45749 | 10421 | 6.47% |
| 2025-04-25 | 23.06 | 23.27 | 0.21 | 0.91% | 23.03 | 23.65 | 40365 | 9423 | 5.71% |
| 2025-04-24 | 23.46 | 23.06 | -0.45 | -1.91% | 22.93 | 23.69 | 49081 | 11422 | 6.94% |