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 | 26.33 | 26.90 | 0.55 | 2.09% | 26.22 | 27.50 | 37861 | 10158 | 2.54% |
| 2025-07-31 | 26.48 | 26.35 | -0.25 | -0.94% | 26.15 | 26.89 | 24834 | 6588 | 1.67% |
| 2025-07-30 | 26.99 | 26.60 | -0.38 | -1.41% | 26.37 | 26.99 | 24550 | 6554 | 1.65% |
| 2025-07-29 | 26.91 | 26.98 | 0.04 | 0.15% | 26.72 | 27.22 | 29045 | 7827 | 1.95% |
| 2025-07-28 | 26.98 | 26.94 | -0.04 | -0.15% | 26.68 | 27.17 | 22511 | 6049 | 1.51% |
| 2025-07-25 | 27.25 | 26.98 | -0.40 | -1.46% | 26.76 | 27.25 | 34634 | 9327 | 2.32% |
| 2025-07-24 | 26.52 | 27.38 | 0.87 | 3.28% | 26.30 | 27.97 | 69482 | 18847 | 4.66% |
| 2025-07-23 | 25.93 | 26.51 | 0.43 | 1.65% | 25.81 | 26.90 | 38468 | 10154 | 2.58% |
| 2025-07-22 | 26.20 | 26.08 | -0.09 | -0.34% | 26.04 | 26.29 | 17811 | 4654 | 1.19% |
| 2025-07-21 | 26.01 | 26.17 | 0.02 | 0.08% | 25.95 | 26.25 | 17408 | 4543 | 1.17% |
| 2025-07-18 | 26.28 | 26.15 | -0.11 | -0.42% | 25.91 | 26.45 | 19609 | 5106 | 1.32% |
| 2025-07-17 | 26.15 | 26.26 | 0.07 | 0.27% | 25.84 | 26.29 | 21011 | 5483 | 1.41% |
| 2025-07-16 | 26.62 | 26.19 | -0.57 | -2.13% | 26.15 | 26.79 | 28683 | 7563 | 1.92% |
| 2025-07-15 | 26.67 | 26.76 | 0.01 | 0.04% | 25.82 | 27.16 | 47087 | 12510 | 3.16% |
| 2025-07-14 | 26.40 | 26.75 | 0.06 | 0.22% | 26.22 | 26.88 | 32332 | 8567 | 2.17% |
| 2025-07-11 | 26.17 | 26.69 | 0.69 | 2.65% | 25.98 | 26.96 | 69070 | 18359 | 4.63% |
| 2025-07-10 | 25.85 | 26.00 | 0.25 | 0.97% | 25.51 | 26.10 | 34732 | 8958 | 2.33% |
| 2025-07-09 | 25.55 | 25.75 | -0.28 | -1.08% | 25.49 | 26.20 | 43827 | 11311 | 2.94% |
| 2025-07-08 | 25.11 | 26.03 | 1.00 | 4.00% | 25.11 | 27.48 | 72434 | 19006 | 4.86% |
| 2025-07-07 | 24.77 | 25.03 | 0.11 | 0.44% | 24.75 | 25.04 | 9049 | 2250 | 0.61% |
| 2025-07-04 | 25.12 | 24.92 | -0.36 | -1.42% | 24.83 | 25.24 | 14669 | 3668 | 0.98% |
| 2025-07-03 | 25.20 | 25.40 | 0.23 | 0.91% | 25.01 | 25.57 | 16508 | 4174 | 1.11% |
| 2025-07-02 | 25.48 | 25.17 | -0.37 | -1.45% | 25.00 | 25.53 | 19904 | 5000 | 1.34% |
| 2025-07-01 | 25.37 | 25.54 | 0.14 | 0.55% | 25.19 | 26.20 | 46014 | 11824 | 3.09% |
| 2025-06-30 | 25.20 | 25.40 | 0.43 | 1.72% | 25.00 | 25.66 | 26465 | 6691 | 1.78% |
| 2025-06-27 | 24.92 | 24.97 | 0.01 | 0.04% | 24.88 | 25.25 | 20198 | 5053 | 1.35% |
| 2025-06-26 | 24.55 | 24.96 | 0.33 | 1.34% | 24.49 | 25.71 | 41690 | 10486 | 2.80% |
| 2025-06-25 | 24.46 | 24.63 | 0.20 | 0.82% | 24.29 | 24.77 | 15091 | 3692 | 1.01% |
| 2025-06-24 | 23.94 | 24.43 | 0.50 | 2.09% | 23.88 | 24.44 | 13024 | 3159 | 0.87% |
| 2025-06-23 | 23.30 | 23.93 | 0.50 | 2.13% | 23.17 | 24.00 | 12666 | 3011 | 0.85% |
| 2025-06-20 | 23.41 | 23.43 | 0.21 | 0.90% | 23.20 | 23.79 | 13362 | 3152 | 0.90% |
| 2025-06-19 | 23.60 | 23.22 | -0.39 | -1.65% | 23.18 | 23.80 | 9918 | 2323 | 0.67% |
| 2025-06-18 | 23.55 | 23.61 | 0.06 | 0.25% | 23.33 | 23.67 | 7364 | 1731 | 0.49% |
| 2025-06-17 | 23.80 | 23.55 | -0.20 | -0.84% | 23.51 | 23.86 | 7597 | 1795 | 0.51% |
| 2025-06-16 | 23.46 | 23.75 | 0.30 | 1.28% | 23.46 | 23.85 | 9325 | 2208 | 0.63% |
| 2025-06-13 | 24.24 | 23.45 | -0.84 | -3.46% | 23.43 | 24.45 | 18173 | 4332 | 1.22% |
| 2025-06-12 | 24.88 | 24.29 | -0.03 | -0.12% | 24.22 | 24.88 | 9982 | 2436 | 0.67% |
| 2025-06-11 | 24.21 | 24.32 | 0.19 | 0.79% | 24.17 | 24.53 | 7632 | 1860 | 0.51% |
| 2025-06-10 | 24.66 | 24.13 | -0.49 | -1.99% | 24.00 | 24.76 | 11864 | 2880 | 0.80% |
| 2025-06-09 | 24.39 | 24.62 | 0.23 | 0.94% | 24.31 | 24.69 | 10361 | 2546 | 0.69% |
| 2025-06-06 | 24.43 | 24.39 | -0.06 | -0.25% | 24.24 | 24.50 | 9434 | 2299 | 0.63% |
| 2025-06-05 | 24.30 | 24.45 | 0.15 | 0.62% | 24.14 | 24.60 | 13239 | 3231 | 0.89% |
| 2025-06-04 | 23.92 | 24.30 | 0.33 | 1.38% | 23.92 | 24.34 | 9618 | 2324 | 0.65% |
| 2025-06-03 | 23.81 | 23.97 | -0.13 | -0.54% | 23.81 | 24.10 | 8678 | 2080 | 0.58% |
| 2025-05-30 | 24.63 | 24.10 | -0.53 | -2.15% | 24.00 | 24.63 | 12716 | 3077 | 0.85% |
| 2025-05-29 | 24.10 | 24.63 | 0.47 | 1.95% | 24.09 | 24.90 | 20365 | 4993 | 1.37% |
| 2025-05-28 | 24.12 | 24.16 | 0.05 | 0.21% | 24.04 | 24.32 | 10222 | 2470 | 0.69% |
| 2025-05-27 | 24.12 | 24.11 | -0.10 | -0.41% | 23.93 | 24.26 | 10155 | 2444 | 0.68% |
| 2025-05-26 | 24.23 | 24.21 | 0.27 | 1.13% | 23.93 | 24.95 | 15784 | 3834 | 1.06% |
| 2025-05-23 | 24.27 | 23.94 | -0.09 | -0.37% | 23.90 | 24.33 | 10396 | 2504 | 0.70% |
| 2025-05-22 | 24.50 | 24.03 | -0.46 | -1.88% | 24.00 | 24.74 | 10489 | 2550 | 0.70% |
| 2025-05-21 | 24.58 | 24.49 | -0.09 | -0.37% | 24.31 | 24.68 | 11215 | 2747 | 0.75% |
| 2025-05-20 | 24.40 | 24.58 | 0.19 | 0.78% | 24.28 | 24.65 | 10325 | 2530 | 0.69% |
| 2025-05-19 | 24.08 | 24.39 | 0.46 | 1.92% | 23.76 | 24.60 | 14788 | 3597 | 0.99% |
| 2025-05-16 | 23.64 | 23.93 | 0.09 | 0.38% | 23.64 | 24.29 | 8545 | 2054 | 0.57% |
| 2025-05-15 | 23.88 | 23.84 | -0.46 | -1.89% | 23.70 | 24.10 | 14828 | 3536 | 0.99% |
| 2025-05-14 | 24.46 | 24.30 | -0.16 | -0.65% | 24.10 | 24.59 | 10341 | 2511 | 0.69% |
| 2025-05-13 | 24.80 | 24.46 | -0.13 | -0.53% | 24.35 | 24.84 | 11968 | 2939 | 0.80% |
| 2025-05-12 | 24.50 | 24.59 | 0.33 | 1.36% | 24.31 | 24.61 | 11280 | 2762 | 0.76% |
| 2025-05-09 | 24.64 | 24.26 | -0.41 | -1.66% | 24.17 | 24.69 | 12167 | 2961 | 0.82% |
| 2025-05-08 | 24.56 | 24.67 | -0.02 | -0.08% | 24.48 | 24.84 | 13919 | 3437 | 0.93% |
| 2025-05-07 | 24.40 | 24.69 | 0.33 | 1.35% | 24.33 | 24.73 | 20635 | 5061 | 1.38% |
| 2025-05-06 | 23.80 | 24.36 | 0.74 | 3.13% | 23.80 | 24.36 | 15922 | 3841 | 1.07% |
| 2025-04-30 | 23.37 | 23.62 | 0.42 | 1.81% | 23.36 | 23.85 | 13042 | 3084 | 0.87% |
| 2025-04-29 | 22.65 | 23.20 | 0.35 | 1.53% | 22.65 | 23.29 | 12151 | 2809 | 0.82% |
| 2025-04-28 | 23.29 | 22.85 | -0.54 | -2.31% | 22.78 | 23.29 | 12522 | 2877 | 0.84% |
| 2025-04-25 | 23.13 | 23.39 | 0.27 | 1.17% | 23.00 | 23.63 | 16363 | 3817 | 1.10% |
| 2025-04-24 | 23.81 | 23.12 | -0.97 | -4.03% | 23.00 | 23.88 | 23207 | 5404 | 1.56% |