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 | 26.39 | 26.61 | 0.23 | 0.87% | 26.35 | 26.88 | 24629 | 6551 | 1.23% |
| 2025-07-31 | 26.60 | 26.38 | -0.23 | -0.86% | 26.25 | 26.87 | 31710 | 8432 | 1.59% |
| 2025-07-30 | 26.85 | 26.61 | -0.35 | -1.30% | 26.48 | 27.05 | 36938 | 9868 | 1.85% |
| 2025-07-29 | 26.90 | 26.96 | -0.04 | -0.15% | 26.75 | 27.34 | 34418 | 9289 | 1.72% |
| 2025-07-28 | 27.09 | 27.00 | -0.08 | -0.30% | 26.80 | 27.33 | 40863 | 11034 | 2.05% |
| 2025-07-25 | 26.49 | 27.08 | 0.60 | 2.27% | 26.27 | 27.21 | 56744 | 15159 | 2.84% |
| 2025-07-24 | 26.19 | 26.48 | 0.27 | 1.03% | 26.19 | 26.60 | 33486 | 8850 | 1.68% |
| 2025-07-23 | 26.18 | 26.21 | 0.07 | 0.27% | 26.02 | 26.49 | 31745 | 8339 | 1.59% |
| 2025-07-22 | 26.06 | 26.14 | 0.05 | 0.19% | 25.97 | 26.49 | 32530 | 8546 | 1.63% |
| 2025-07-21 | 26.22 | 26.09 | -0.21 | -0.80% | 26.01 | 26.23 | 27613 | 7207 | 1.38% |
| 2025-07-18 | 25.97 | 26.30 | 0.32 | 1.23% | 25.71 | 26.44 | 37405 | 9735 | 1.87% |
| 2025-07-17 | 25.35 | 25.98 | 0.64 | 2.53% | 25.24 | 26.10 | 34549 | 8891 | 1.73% |
| 2025-07-16 | 25.59 | 25.34 | -0.28 | -1.09% | 25.25 | 25.76 | 23989 | 6108 | 1.20% |
| 2025-07-15 | 25.79 | 25.62 | -0.18 | -0.70% | 25.33 | 25.93 | 24052 | 6159 | 1.21% |
| 2025-07-14 | 25.52 | 25.80 | 0.16 | 0.62% | 25.43 | 25.83 | 21299 | 5473 | 1.07% |
| 2025-07-11 | 25.51 | 25.64 | 0.14 | 0.55% | 25.25 | 25.78 | 25279 | 6463 | 1.27% |
| 2025-07-10 | 25.52 | 25.50 | -0.02 | -0.08% | 25.32 | 25.62 | 20355 | 5174 | 1.02% |
| 2025-07-09 | 25.88 | 25.52 | -0.47 | -1.81% | 25.48 | 25.98 | 40218 | 10338 | 2.02% |
| 2025-07-08 | 25.94 | 25.99 | 0.16 | 0.62% | 25.81 | 26.24 | 41705 | 10843 | 2.09% |
| 2025-07-07 | 26.35 | 25.83 | -0.36 | -1.37% | 25.60 | 26.35 | 31901 | 8251 | 1.60% |
| 2025-07-04 | 26.94 | 26.19 | -0.74 | -2.75% | 26.18 | 26.99 | 29850 | 7879 | 1.50% |
| 2025-07-03 | 26.87 | 26.93 | -0.05 | -0.19% | 26.58 | 26.99 | 32156 | 8607 | 1.61% |
| 2025-07-02 | 27.61 | 26.98 | -1.13 | -4.02% | 26.81 | 27.61 | 56939 | 15425 | 2.85% |
| 2025-07-01 | 26.76 | 28.11 | 1.49 | 5.60% | 26.39 | 28.28 | 98148 | 26901 | 4.92% |
| 2025-06-30 | 25.90 | 26.62 | 0.79 | 3.06% | 25.87 | 26.62 | 47460 | 12503 | 2.38% |
| 2025-06-27 | 25.78 | 25.83 | 0.05 | 0.19% | 25.61 | 26.29 | 34436 | 8928 | 1.73% |
| 2025-06-26 | 25.98 | 25.78 | -0.41 | -1.57% | 25.76 | 26.34 | 25780 | 6691 | 1.29% |
| 2025-06-25 | 26.25 | 26.19 | 0.01 | 0.04% | 25.73 | 26.56 | 42224 | 10990 | 2.12% |
| 2025-06-24 | 26.00 | 26.18 | 0.22 | 0.85% | 25.61 | 26.24 | 34285 | 8916 | 1.72% |
| 2025-06-23 | 25.26 | 25.96 | 0.32 | 1.25% | 25.06 | 26.39 | 35416 | 9164 | 1.77% |
| 2025-06-20 | 25.58 | 25.64 | 0.22 | 0.87% | 25.33 | 26.08 | 45882 | 11810 | 2.30% |
| 2025-06-19 | 24.65 | 25.42 | 0.77 | 3.12% | 24.56 | 25.69 | 57244 | 14425 | 2.87% |
| 2025-06-18 | 24.45 | 24.65 | 0.19 | 0.78% | 24.22 | 24.70 | 16634 | 4073 | 0.83% |
| 2025-06-17 | 24.53 | 24.46 | -0.08 | -0.33% | 24.26 | 24.64 | 14638 | 3579 | 0.73% |
| 2025-06-16 | 24.85 | 24.54 | -0.28 | -1.13% | 24.36 | 24.99 | 28794 | 7081 | 1.44% |
| 2025-06-13 | 25.30 | 24.82 | -0.35 | -1.39% | 24.79 | 25.30 | 16274 | 4057 | 0.82% |
| 2025-06-12 | 25.33 | 25.39 | 0.14 | 0.55% | 25.03 | 26.17 | 35706 | 9141 | 1.79% |
| 2025-06-11 | 25.40 | 25.25 | -0.17 | -0.67% | 25.07 | 25.61 | 21603 | 5478 | 1.08% |
| 2025-06-10 | 26.11 | 25.42 | -0.58 | -2.23% | 25.00 | 26.11 | 32746 | 8311 | 1.64% |
| 2025-06-09 | 26.15 | 26.00 | 0.09 | 0.35% | 25.91 | 26.44 | 34842 | 9094 | 1.75% |
| 2025-06-06 | 26.11 | 25.91 | -0.18 | -0.69% | 25.79 | 26.30 | 20642 | 5375 | 1.03% |
| 2025-06-05 | 26.89 | 26.09 | -1.21 | -4.43% | 25.63 | 26.90 | 43271 | 11297 | 2.17% |
| 2025-06-04 | 27.40 | 27.30 | -0.09 | -0.33% | 27.26 | 27.69 | 12230 | 3348 | 0.61% |
| 2025-06-03 | 26.61 | 27.39 | 0.50 | 1.86% | 26.61 | 27.82 | 21869 | 5988 | 1.10% |
| 2025-05-30 | 27.18 | 26.89 | -0.42 | -1.54% | 26.71 | 27.24 | 11317 | 3044 | 0.57% |
| 2025-05-29 | 26.90 | 27.31 | 0.50 | 1.86% | 26.60 | 27.48 | 18188 | 4951 | 0.91% |
| 2025-05-28 | 27.01 | 26.81 | -0.32 | -1.18% | 26.79 | 27.30 | 13409 | 3614 | 0.67% |
| 2025-05-27 | 27.41 | 27.13 | -0.44 | -1.60% | 26.98 | 27.67 | 17644 | 4798 | 0.88% |
| 2025-05-26 | 27.42 | 27.57 | 0.04 | 0.15% | 27.40 | 28.35 | 22615 | 6276 | 1.13% |
| 2025-05-23 | 27.65 | 27.53 | 0.03 | 0.11% | 27.34 | 28.15 | 22595 | 6268 | 1.13% |
| 2025-05-22 | 28.20 | 27.50 | -1.07 | -3.75% | 27.50 | 28.60 | 22214 | 6212 | 1.11% |
| 2025-05-21 | 29.00 | 28.57 | -0.51 | -1.75% | 27.81 | 29.00 | 34103 | 9649 | 1.71% |
| 2025-05-20 | 28.80 | 29.08 | 0.40 | 1.39% | 28.32 | 29.63 | 30139 | 8750 | 1.51% |
| 2025-05-19 | 28.95 | 28.68 | -0.18 | -0.62% | 28.52 | 29.20 | 24080 | 6918 | 1.21% |
| 2025-05-16 | 28.80 | 28.86 | -0.22 | -0.76% | 28.69 | 29.32 | 21837 | 6342 | 1.09% |
| 2025-05-15 | 29.29 | 29.08 | -0.25 | -0.85% | 28.79 | 29.39 | 17213 | 4999 | 0.86% |
| 2025-05-14 | 29.90 | 29.33 | -0.58 | -1.94% | 29.16 | 30.18 | 31505 | 9298 | 1.58% |
| 2025-05-13 | 30.48 | 29.91 | -0.27 | -0.89% | 29.52 | 30.58 | 40458 | 12111 | 2.03% |
| 2025-05-12 | 30.40 | 30.18 | 0.12 | 0.40% | 29.91 | 30.46 | 33226 | 10019 | 1.66% |
| 2025-05-09 | 30.73 | 30.06 | -0.49 | -1.60% | 29.76 | 30.78 | 28486 | 8589 | 1.43% |
| 2025-05-08 | 31.32 | 30.55 | -0.93 | -2.95% | 30.29 | 31.42 | 58781 | 18068 | 2.95% |
| 2025-05-07 | 31.76 | 31.48 | -0.20 | -0.63% | 31.20 | 31.87 | 48552 | 15302 | 2.43% |
| 2025-05-06 | 31.36 | 31.68 | 0.48 | 1.54% | 30.63 | 31.70 | 80798 | 25334 | 4.05% |
| 2025-04-30 | 29.21 | 31.20 | 2.34 | 8.11% | 28.80 | 31.75 | 76661 | 23487 | 3.84% |
| 2025-04-29 | 27.80 | 28.86 | 0.88 | 3.15% | 27.58 | 29.51 | 44074 | 12713 | 2.21% |
| 2025-04-28 | 29.50 | 27.98 | -1.93 | -6.45% | 27.70 | 29.51 | 43673 | 12388 | 2.19% |
| 2025-04-25 | 29.14 | 29.91 | 0.77 | 2.64% | 28.30 | 30.15 | 40491 | 11933 | 2.03% |
| 2025-04-24 | 29.50 | 29.14 | -0.44 | -1.49% | 28.91 | 29.95 | 28712 | 8426 | 1.44% |