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 | 25.90 | 26.17 | 0.24 | 0.93% | 25.89 | 26.46 | 22057 | 5759 | 1.57% |
| 2025-07-31 | 26.45 | 25.93 | -0.53 | -2.00% | 25.88 | 26.61 | 27731 | 7245 | 1.98% |
| 2025-07-30 | 26.62 | 26.46 | -0.16 | -0.60% | 26.18 | 26.68 | 20287 | 5360 | 1.45% |
| 2025-07-29 | 26.82 | 26.62 | -0.18 | -0.67% | 26.34 | 26.83 | 24143 | 6410 | 1.72% |
| 2025-07-28 | 26.71 | 26.80 | 0.21 | 0.79% | 26.46 | 26.89 | 32161 | 8581 | 2.29% |
| 2025-07-25 | 26.12 | 26.59 | 0.54 | 2.07% | 26.00 | 26.71 | 52198 | 13833 | 3.72% |
| 2025-07-24 | 25.86 | 26.05 | 0.20 | 0.77% | 25.82 | 26.05 | 16612 | 4315 | 1.18% |
| 2025-07-23 | 26.02 | 25.85 | -0.17 | -0.65% | 25.80 | 26.16 | 27006 | 7015 | 1.92% |
| 2025-07-22 | 26.18 | 26.02 | -0.18 | -0.69% | 25.85 | 26.29 | 29628 | 7718 | 2.11% |
| 2025-07-21 | 26.21 | 26.20 | 0.01 | 0.04% | 25.96 | 26.38 | 23698 | 6194 | 1.69% |
| 2025-07-18 | 26.35 | 26.19 | -0.24 | -0.91% | 26.11 | 26.50 | 27954 | 7327 | 1.99% |
| 2025-07-17 | 26.53 | 26.43 | -0.10 | -0.38% | 26.30 | 26.75 | 31686 | 8396 | 2.26% |
| 2025-07-16 | 26.45 | 26.53 | 0.04 | 0.15% | 26.45 | 27.12 | 32025 | 8564 | 2.28% |
| 2025-07-15 | 26.85 | 26.49 | -0.61 | -2.25% | 26.01 | 26.85 | 37788 | 9956 | 2.69% |
| 2025-07-14 | 26.55 | 27.10 | 0.52 | 1.96% | 26.44 | 27.12 | 31242 | 8365 | 2.23% |
| 2025-07-11 | 26.82 | 26.58 | -0.30 | -1.12% | 26.13 | 26.87 | 42586 | 11253 | 3.03% |
| 2025-07-10 | 27.04 | 26.88 | -0.32 | -1.18% | 26.73 | 27.29 | 23322 | 6288 | 1.66% |
| 2025-07-09 | 27.98 | 27.20 | -0.64 | -2.30% | 27.11 | 28.01 | 29187 | 8024 | 2.08% |
| 2025-07-08 | 27.45 | 27.84 | 0.36 | 1.31% | 27.12 | 28.09 | 34747 | 9629 | 2.48% |
| 2025-07-07 | 27.60 | 27.48 | -0.13 | -0.47% | 27.33 | 27.84 | 31914 | 8789 | 2.27% |
| 2025-07-04 | 29.03 | 27.61 | -1.94 | -6.57% | 27.56 | 29.15 | 63177 | 17685 | 4.50% |
| 2025-07-03 | 28.16 | 29.75 | 1.69 | 6.02% | 28.16 | 30.82 | 86658 | 25892 | 6.17% |
| 2025-07-02 | 28.59 | 28.06 | -0.52 | -1.82% | 27.92 | 28.60 | 30050 | 8482 | 2.14% |
| 2025-07-01 | 27.76 | 28.58 | 0.78 | 2.81% | 27.68 | 29.16 | 49226 | 13997 | 3.51% |
| 2025-06-30 | 27.08 | 27.80 | 0.82 | 3.04% | 27.05 | 28.12 | 30208 | 8353 | 2.15% |
| 2025-06-27 | 26.68 | 26.98 | 0.32 | 1.20% | 26.44 | 27.14 | 25951 | 6976 | 1.85% |
| 2025-06-26 | 27.13 | 26.66 | -0.47 | -1.73% | 26.47 | 27.13 | 27306 | 7286 | 1.95% |
| 2025-06-25 | 27.41 | 27.13 | 0.29 | 1.08% | 26.72 | 27.60 | 30300 | 8223 | 2.16% |
| 2025-06-24 | 26.34 | 26.84 | 0.64 | 2.44% | 26.07 | 26.91 | 24514 | 6539 | 1.75% |
| 2025-06-23 | 26.05 | 26.20 | -0.06 | -0.23% | 25.90 | 26.26 | 16796 | 4387 | 1.20% |
| 2025-06-20 | 26.33 | 26.26 | -0.19 | -0.72% | 26.25 | 26.75 | 17887 | 4720 | 1.27% |
| 2025-06-19 | 27.06 | 26.45 | -0.61 | -2.25% | 26.30 | 27.22 | 20353 | 5429 | 1.45% |
| 2025-06-18 | 27.06 | 27.06 | -0.25 | -0.92% | 26.87 | 27.35 | 18447 | 4989 | 1.31% |
| 2025-06-17 | 27.61 | 27.31 | -0.30 | -1.09% | 27.24 | 27.84 | 14658 | 4030 | 1.04% |
| 2025-06-16 | 27.73 | 27.61 | -0.30 | -1.07% | 27.55 | 27.94 | 18518 | 5134 | 1.32% |
| 2025-06-13 | 28.00 | 27.91 | -0.41 | -1.45% | 27.57 | 28.46 | 30925 | 8617 | 2.20% |
| 2025-06-12 | 28.30 | 28.32 | -0.13 | -0.46% | 28.03 | 28.51 | 26601 | 7510 | 1.90% |
| 2025-06-11 | 28.15 | 28.45 | 0.21 | 0.74% | 27.99 | 29.60 | 46244 | 13233 | 3.29% |
| 2025-06-10 | 29.35 | 28.24 | -1.27 | -4.30% | 27.82 | 29.56 | 48710 | 13847 | 3.47% |
| 2025-06-09 | 29.09 | 29.51 | 0.42 | 1.44% | 28.89 | 29.70 | 31989 | 9399 | 2.28% |
| 2025-06-06 | 29.16 | 29.09 | -0.01 | -0.03% | 28.56 | 29.49 | 25428 | 7391 | 1.81% |
| 2025-06-05 | 29.14 | 29.10 | -0.10 | -0.34% | 28.81 | 30.11 | 56784 | 16720 | 4.05% |
| 2025-06-04 | 27.82 | 29.20 | 1.38 | 4.96% | 27.78 | 29.50 | 70473 | 20191 | 5.02% |
| 2025-06-03 | 27.25 | 27.82 | 0.04 | 0.14% | 27.13 | 28.48 | 45905 | 12808 | 3.27% |
| 2025-05-30 | 28.28 | 27.78 | -0.06 | -0.22% | 27.50 | 28.93 | 70394 | 19787 | 5.02% |
| 2025-05-29 | 30.70 | 27.84 | -3.02 | -9.79% | 27.77 | 30.94 | 124723 | 35127 | 8.89% |
| 2025-05-28 | 30.75 | 30.86 | 0.11 | 0.36% | 30.65 | 31.36 | 26458 | 8201 | 1.89% |
| 2025-05-27 | 31.69 | 30.75 | -0.94 | -2.97% | 30.60 | 31.90 | 31978 | 9928 | 2.28% |
| 2025-05-26 | 31.50 | 31.69 | -0.11 | -0.35% | 30.77 | 31.94 | 31934 | 10013 | 2.28% |
| 2025-05-23 | 31.46 | 31.80 | 0.16 | 0.51% | 31.46 | 32.43 | 24989 | 7972 | 1.78% |
| 2025-05-22 | 31.60 | 31.64 | -0.17 | -0.53% | 31.30 | 32.36 | 27181 | 8647 | 1.94% |
| 2025-05-21 | 31.78 | 31.81 | -0.16 | -0.50% | 31.33 | 32.60 | 28571 | 9090 | 2.04% |
| 2025-05-20 | 32.38 | 31.97 | -0.45 | -1.39% | 31.55 | 32.82 | 44968 | 14424 | 3.20% |
| 2025-05-19 | 33.29 | 32.42 | -0.21 | -0.64% | 32.22 | 34.66 | 71947 | 23797 | 5.13% |
| 2025-05-16 | 30.55 | 32.63 | 2.08 | 6.81% | 30.34 | 33.26 | 67080 | 21643 | 4.78% |
| 2025-05-15 | 30.97 | 30.55 | -0.48 | -1.55% | 29.92 | 30.98 | 40473 | 12315 | 2.88% |
| 2025-05-14 | 31.70 | 31.03 | -0.78 | -2.45% | 30.32 | 31.70 | 47435 | 14628 | 3.38% |
| 2025-05-13 | 30.76 | 31.81 | 1.26 | 4.12% | 30.60 | 33.10 | 78509 | 24940 | 5.59% |
| 2025-05-12 | 29.60 | 30.55 | 1.89 | 6.59% | 29.10 | 30.78 | 68868 | 20634 | 4.91% |
| 2025-05-09 | 29.91 | 28.66 | -1.55 | -5.13% | 28.25 | 30.09 | 71379 | 20563 | 5.09% |
| 2025-05-08 | 28.29 | 30.21 | 1.34 | 4.64% | 28.29 | 30.70 | 68473 | 20424 | 4.88% |
| 2025-05-07 | 27.62 | 28.87 | 1.58 | 5.79% | 27.62 | 29.19 | 80354 | 22989 | 5.73% |
| 2025-05-06 | 26.30 | 27.29 | 1.39 | 5.37% | 26.30 | 27.65 | 70199 | 18908 | 5.00% |
| 2025-04-30 | 24.89 | 25.90 | 1.04 | 4.18% | 24.89 | 26.52 | 79073 | 20437 | 5.63% |
| 2025-04-29 | 25.25 | 24.86 | 0.36 | 1.47% | 24.47 | 25.42 | 80449 | 19979 | 5.73% |
| 2025-04-28 | 24.08 | 24.50 | 0.42 | 1.74% | 23.81 | 25.45 | 82866 | 20415 | 5.90% |
| 2025-04-25 | 24.02 | 24.08 | 0.58 | 2.47% | 23.53 | 24.95 | 78760 | 19041 | 5.61% |
| 2025-04-24 | 24.48 | 23.50 | -0.98 | -4.00% | 23.26 | 24.63 | 106477 | 25417 | 7.59% |