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 | 26.15 | 26.72 | 0.37 | 1.40% | 26.03 | 26.75 | 15773 | 4181 | 1.60% |
| 2025-07-31 | 26.50 | 26.35 | -0.24 | -0.90% | 26.05 | 26.70 | 8241 | 2168 | 0.84% |
| 2025-07-30 | 26.70 | 26.59 | 0.00 | 0.00% | 26.36 | 26.75 | 9005 | 2389 | 0.91% |
| 2025-07-29 | 26.63 | 26.59 | -0.04 | -0.15% | 26.20 | 26.84 | 9017 | 2382 | 0.91% |
| 2025-07-28 | 26.71 | 26.63 | -0.16 | -0.60% | 26.58 | 26.96 | 10528 | 2813 | 1.07% |
| 2025-07-25 | 26.77 | 26.79 | 0.09 | 0.34% | 26.58 | 26.82 | 6410 | 1713 | 0.65% |
| 2025-07-24 | 26.39 | 26.70 | 0.44 | 1.68% | 26.26 | 26.85 | 12293 | 3277 | 1.25% |
| 2025-07-23 | 26.56 | 26.26 | -0.27 | -1.02% | 26.22 | 26.60 | 6632 | 1755 | 0.67% |
| 2025-07-22 | 26.53 | 26.53 | 0.00 | 0.00% | 26.29 | 26.74 | 7691 | 2038 | 0.78% |
| 2025-07-21 | 26.46 | 26.53 | 0.22 | 0.84% | 26.17 | 26.78 | 7792 | 2062 | 0.79% |
| 2025-07-18 | 26.24 | 26.31 | 0.00 | 0.00% | 26.14 | 26.49 | 4596 | 1210 | 0.47% |
| 2025-07-17 | 26.50 | 26.31 | -0.22 | -0.83% | 26.15 | 27.11 | 10149 | 2693 | 1.03% |
| 2025-07-16 | 26.01 | 26.53 | 0.52 | 2.00% | 26.01 | 26.56 | 10596 | 2789 | 1.07% |
| 2025-07-15 | 26.50 | 26.01 | -0.49 | -1.85% | 25.91 | 26.50 | 6396 | 1666 | 0.65% |
| 2025-07-14 | 26.18 | 26.50 | 0.32 | 1.22% | 25.96 | 26.52 | 9713 | 2562 | 0.98% |
| 2025-07-11 | 26.20 | 26.18 | 0.06 | 0.23% | 25.98 | 26.28 | 6090 | 1590 | 0.62% |
| 2025-07-10 | 26.20 | 26.12 | -0.05 | -0.19% | 25.86 | 26.20 | 5428 | 1411 | 0.55% |
| 2025-07-09 | 26.00 | 26.17 | 0.11 | 0.42% | 25.98 | 26.25 | 8655 | 2262 | 0.88% |
| 2025-07-08 | 25.82 | 26.06 | 0.24 | 0.93% | 25.51 | 26.09 | 11831 | 3076 | 1.20% |
| 2025-07-07 | 25.69 | 25.82 | -0.06 | -0.23% | 25.63 | 26.05 | 13347 | 3443 | 1.35% |
| 2025-07-04 | 26.05 | 25.88 | -0.15 | -0.58% | 25.83 | 26.20 | 9847 | 2558 | 1.00% |
| 2025-07-03 | 26.15 | 26.03 | -0.05 | -0.19% | 25.99 | 26.15 | 7212 | 1881 | 0.73% |
| 2025-07-02 | 26.26 | 26.08 | -0.03 | -0.11% | 25.81 | 26.26 | 4064 | 1055 | 0.41% |
| 2025-07-01 | 26.11 | 26.11 | -0.01 | -0.04% | 25.81 | 26.24 | 11308 | 2945 | 1.15% |
| 2025-06-30 | 26.07 | 26.12 | 0.09 | 0.35% | 25.85 | 26.36 | 10950 | 2861 | 1.11% |
| 2025-06-27 | 25.67 | 26.03 | 0.35 | 1.36% | 25.62 | 26.05 | 7527 | 1948 | 0.76% |
| 2025-06-26 | 25.69 | 25.68 | -0.01 | -0.04% | 25.58 | 25.91 | 6576 | 1691 | 0.67% |
| 2025-06-25 | 25.70 | 25.69 | -0.01 | -0.04% | 25.56 | 25.89 | 5327 | 1370 | 0.54% |
| 2025-06-24 | 25.52 | 25.70 | 0.23 | 0.90% | 25.36 | 25.88 | 7474 | 1918 | 0.76% |
| 2025-06-23 | 24.90 | 25.47 | 0.80 | 3.24% | 24.48 | 25.55 | 12767 | 3223 | 1.29% |
| 2025-06-20 | 24.70 | 24.67 | 0.02 | 0.08% | 24.60 | 24.97 | 5830 | 1444 | 0.59% |
| 2025-06-19 | 25.28 | 24.65 | -0.60 | -2.38% | 24.57 | 25.35 | 9036 | 2251 | 0.92% |
| 2025-06-18 | 25.20 | 25.25 | -0.15 | -0.59% | 25.02 | 25.40 | 8363 | 2105 | 0.85% |
| 2025-06-17 | 26.19 | 25.40 | -0.24 | -0.94% | 25.11 | 26.19 | 11434 | 2904 | 1.16% |
| 2025-06-16 | 25.49 | 25.64 | 0.13 | 0.51% | 25.31 | 25.69 | 6228 | 1592 | 0.63% |
| 2025-06-13 | 25.80 | 25.51 | -0.28 | -1.09% | 25.33 | 25.80 | 8356 | 2133 | 0.85% |
| 2025-06-12 | 26.00 | 25.79 | -0.21 | -0.81% | 25.60 | 26.01 | 8579 | 2212 | 0.87% |
| 2025-06-11 | 25.80 | 26.00 | 0.17 | 0.66% | 25.71 | 26.15 | 7746 | 2014 | 0.79% |
| 2025-06-10 | 26.55 | 25.83 | -0.32 | -1.22% | 25.54 | 26.55 | 9093 | 2357 | 0.92% |
| 2025-06-09 | 26.18 | 26.15 | 0.05 | 0.19% | 26.00 | 26.20 | 7216 | 1883 | 0.73% |
| 2025-06-06 | 26.17 | 26.10 | -0.07 | -0.27% | 25.99 | 26.25 | 9545 | 2490 | 0.97% |
| 2025-06-05 | 26.66 | 26.17 | -0.38 | -1.43% | 25.90 | 26.66 | 9428 | 2458 | 0.96% |
| 2025-06-04 | 26.25 | 26.55 | 0.35 | 1.34% | 25.88 | 26.60 | 10922 | 2879 | 1.11% |
| 2025-06-03 | 25.94 | 26.20 | 0.17 | 0.65% | 25.75 | 26.23 | 10254 | 2669 | 1.04% |
| 2025-05-30 | 25.85 | 26.03 | 0.07 | 0.27% | 25.76 | 26.27 | 9380 | 2434 | 0.95% |
| 2025-05-29 | 26.47 | 25.96 | -0.29 | -1.10% | 25.91 | 26.47 | 11370 | 2966 | 1.15% |
| 2025-05-28 | 26.38 | 26.25 | -0.20 | -0.76% | 26.07 | 26.59 | 3993 | 1049 | 0.40% |
| 2025-05-27 | 26.34 | 26.45 | 0.19 | 0.72% | 26.20 | 26.56 | 6473 | 1707 | 0.66% |
| 2025-05-26 | 25.98 | 26.26 | 0.23 | 0.88% | 25.88 | 26.48 | 5289 | 1388 | 0.54% |
| 2025-05-23 | 26.01 | 26.03 | -0.12 | -0.46% | 25.90 | 26.49 | 6153 | 1607 | 0.62% |
| 2025-05-22 | 26.39 | 26.15 | -0.46 | -1.73% | 25.96 | 26.72 | 8112 | 2126 | 0.82% |
| 2025-05-21 | 26.95 | 26.61 | -0.35 | -1.30% | 26.43 | 27.44 | 9023 | 2411 | 0.91% |
| 2025-05-20 | 26.57 | 26.96 | 0.46 | 1.74% | 26.41 | 27.14 | 11717 | 3150 | 1.19% |
| 2025-05-19 | 26.29 | 26.50 | 0.31 | 1.18% | 25.88 | 26.79 | 8061 | 2130 | 0.82% |
| 2025-05-16 | 26.35 | 26.19 | -0.03 | -0.11% | 25.97 | 26.35 | 4090 | 1070 | 0.41% |
| 2025-05-15 | 26.28 | 26.22 | 0.11 | 0.42% | 25.76 | 26.39 | 7165 | 1869 | 0.73% |
| 2025-05-14 | 26.65 | 26.11 | -0.34 | -1.29% | 25.89 | 26.65 | 8443 | 2205 | 0.86% |
| 2025-05-13 | 26.76 | 26.45 | -0.33 | -1.23% | 26.40 | 27.18 | 5876 | 1565 | 0.60% |
| 2025-05-12 | 27.25 | 26.78 | -0.20 | -0.74% | 26.71 | 27.25 | 7901 | 2121 | 0.80% |
| 2025-05-09 | 27.30 | 26.98 | -0.19 | -0.70% | 26.88 | 27.30 | 7130 | 1928 | 0.72% |
| 2025-05-08 | 27.05 | 27.17 | 0.07 | 0.26% | 26.93 | 27.25 | 9027 | 2449 | 0.92% |
| 2025-05-07 | 26.95 | 27.10 | 0.22 | 0.82% | 26.80 | 27.30 | 10832 | 2928 | 1.10% |
| 2025-05-06 | 26.65 | 26.88 | 0.30 | 1.13% | 26.63 | 27.35 | 9144 | 2465 | 0.93% |
| 2025-04-30 | 26.17 | 26.58 | -0.08 | -0.30% | 26.17 | 26.99 | 11301 | 3014 | 1.15% |
| 2025-04-29 | 26.23 | 26.66 | 0.31 | 1.18% | 26.02 | 26.86 | 8470 | 2246 | 0.86% |
| 2025-04-28 | 27.15 | 26.35 | -0.80 | -2.95% | 25.79 | 27.27 | 13902 | 3666 | 1.41% |
| 2025-04-25 | 27.26 | 27.15 | -0.06 | -0.22% | 26.99 | 27.49 | 12185 | 3322 | 1.24% |
| 2025-04-24 | 27.19 | 27.21 | 0.02 | 0.07% | 26.85 | 27.45 | 8321 | 2263 | 0.84% |