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 | 26.59 | 27.37 | 0.65 | 2.43% | 26.59 | 27.41 | 16652 | 4508 | 0.89% |
| 2025-07-31 | 27.18 | 26.72 | -0.58 | -2.12% | 26.67 | 27.40 | 28834 | 7785 | 1.55% |
| 2025-07-30 | 27.44 | 27.30 | -0.14 | -0.51% | 27.11 | 27.69 | 23407 | 6389 | 1.26% |
| 2025-07-29 | 27.66 | 27.44 | -0.22 | -0.80% | 27.02 | 27.66 | 20745 | 5671 | 1.11% |
| 2025-07-28 | 27.25 | 27.66 | 0.44 | 1.62% | 27.06 | 27.99 | 26814 | 7430 | 1.44% |
| 2025-07-25 | 26.97 | 27.22 | 0.25 | 0.93% | 26.84 | 27.80 | 22160 | 6068 | 1.19% |
| 2025-07-24 | 26.66 | 26.97 | 0.37 | 1.39% | 26.50 | 27.19 | 19534 | 5239 | 1.05% |
| 2025-07-23 | 26.56 | 26.60 | 0.01 | 0.04% | 26.43 | 27.00 | 24843 | 6644 | 1.33% |
| 2025-07-22 | 26.29 | 26.59 | 0.24 | 0.91% | 26.26 | 26.74 | 18274 | 4849 | 0.98% |
| 2025-07-21 | 26.44 | 26.35 | 0.00 | 0.00% | 26.22 | 26.56 | 18658 | 4921 | 1.00% |
| 2025-07-18 | 26.33 | 26.35 | 0.02 | 0.08% | 26.06 | 26.62 | 13685 | 3596 | 0.73% |
| 2025-07-17 | 26.25 | 26.33 | 0.08 | 0.30% | 26.08 | 26.45 | 12661 | 3328 | 0.68% |
| 2025-07-16 | 25.70 | 26.25 | 0.60 | 2.34% | 25.55 | 26.36 | 23366 | 6082 | 1.25% |
| 2025-07-15 | 26.20 | 25.65 | -0.64 | -2.43% | 25.40 | 26.22 | 27598 | 7094 | 1.48% |
| 2025-07-14 | 26.49 | 26.29 | -0.10 | -0.38% | 26.15 | 26.59 | 15957 | 4192 | 0.86% |
| 2025-07-11 | 26.31 | 26.39 | 0.08 | 0.30% | 26.13 | 26.55 | 11626 | 3059 | 0.62% |
| 2025-07-10 | 26.21 | 26.31 | 0.19 | 0.73% | 26.01 | 26.52 | 13947 | 3670 | 0.75% |
| 2025-07-09 | 25.82 | 26.12 | 0.20 | 0.77% | 25.82 | 26.61 | 18381 | 4822 | 0.99% |
| 2025-07-08 | 25.67 | 25.92 | 0.37 | 1.45% | 25.45 | 26.19 | 20712 | 5348 | 1.11% |
| 2025-07-07 | 25.71 | 25.55 | -0.23 | -0.89% | 25.42 | 25.98 | 13489 | 3456 | 0.72% |
| 2025-07-04 | 26.61 | 25.78 | -0.82 | -3.08% | 25.77 | 26.73 | 24713 | 6416 | 1.33% |
| 2025-07-03 | 26.03 | 26.60 | 0.71 | 2.74% | 25.81 | 26.75 | 38570 | 10220 | 2.07% |
| 2025-07-02 | 26.01 | 25.89 | -0.39 | -1.48% | 25.63 | 26.30 | 29630 | 7673 | 1.59% |
| 2025-07-01 | 25.70 | 26.28 | 0.58 | 2.26% | 25.43 | 26.34 | 29627 | 7677 | 1.59% |
| 2025-06-30 | 25.44 | 25.70 | 0.39 | 1.54% | 25.21 | 25.81 | 18358 | 4693 | 0.99% |
| 2025-06-27 | 25.20 | 25.31 | 0.12 | 0.48% | 25.10 | 25.89 | 23589 | 6014 | 1.27% |
| 2025-06-26 | 25.65 | 25.19 | -0.07 | -0.28% | 25.00 | 25.65 | 19711 | 4971 | 1.06% |
| 2025-06-25 | 24.59 | 25.26 | 0.76 | 3.10% | 24.32 | 25.39 | 28820 | 7198 | 1.55% |
| 2025-06-24 | 23.71 | 24.50 | 0.79 | 3.33% | 23.68 | 24.55 | 18454 | 4471 | 0.99% |
| 2025-06-23 | 23.50 | 23.77 | 0.09 | 0.38% | 23.29 | 23.94 | 10240 | 2427 | 0.55% |
| 2025-06-20 | 23.58 | 23.68 | 0.18 | 0.77% | 23.42 | 24.15 | 19624 | 4679 | 1.05% |
| 2025-06-19 | 24.40 | 23.50 | -0.97 | -3.96% | 23.44 | 24.53 | 26422 | 6304 | 1.42% |
| 2025-06-18 | 24.66 | 24.47 | -0.35 | -1.41% | 24.31 | 24.79 | 15388 | 3764 | 0.83% |
| 2025-06-17 | 24.92 | 24.82 | -0.10 | -0.40% | 24.40 | 24.98 | 22685 | 5598 | 1.22% |
| 2025-06-16 | 25.06 | 24.92 | -0.22 | -0.88% | 24.70 | 25.37 | 21618 | 5398 | 1.16% |
| 2025-06-13 | 25.08 | 25.14 | -0.28 | -1.10% | 24.90 | 25.50 | 27650 | 6959 | 1.48% |
| 2025-06-12 | 24.73 | 25.42 | 0.69 | 2.79% | 24.45 | 25.80 | 28470 | 7225 | 1.53% |
| 2025-06-11 | 24.91 | 24.73 | -0.08 | -0.32% | 24.65 | 24.97 | 14421 | 3573 | 0.77% |
| 2025-06-10 | 24.41 | 24.81 | 0.36 | 1.47% | 24.32 | 25.52 | 39940 | 9976 | 2.14% |
| 2025-06-09 | 24.19 | 24.45 | 0.26 | 1.07% | 24.19 | 24.46 | 10778 | 2624 | 0.58% |
| 2025-06-06 | 24.29 | 24.19 | -0.27 | -1.10% | 24.13 | 24.49 | 11128 | 2698 | 0.60% |
| 2025-06-05 | 24.08 | 24.46 | 0.24 | 0.99% | 24.08 | 24.92 | 25397 | 6236 | 1.36% |
| 2025-06-04 | 24.10 | 24.22 | -0.03 | -0.12% | 24.03 | 24.48 | 17185 | 4154 | 0.92% |
| 2025-06-03 | 24.08 | 24.25 | 0.17 | 0.71% | 23.84 | 24.50 | 21146 | 5117 | 1.14% |
| 2025-05-30 | 24.39 | 24.08 | -0.02 | -0.08% | 24.00 | 24.91 | 32390 | 7899 | 1.74% |
| 2025-05-29 | 23.54 | 24.10 | 0.56 | 2.38% | 23.41 | 24.38 | 21640 | 5219 | 1.16% |
| 2025-05-28 | 23.42 | 23.54 | 0.04 | 0.17% | 23.22 | 23.70 | 13471 | 3164 | 0.72% |
| 2025-05-27 | 23.41 | 23.50 | -0.05 | -0.21% | 23.17 | 23.61 | 12930 | 3021 | 0.69% |
| 2025-05-26 | 23.10 | 23.55 | 0.44 | 1.90% | 22.98 | 23.60 | 17127 | 3987 | 0.92% |
| 2025-05-23 | 23.42 | 23.11 | -0.39 | -1.66% | 23.07 | 23.88 | 28158 | 6606 | 1.51% |
| 2025-05-22 | 23.49 | 23.50 | -0.01 | -0.04% | 23.11 | 23.85 | 23269 | 5469 | 1.25% |
| 2025-05-21 | 23.83 | 23.51 | -0.38 | -1.59% | 23.48 | 23.83 | 16864 | 3979 | 0.91% |
| 2025-05-20 | 23.69 | 23.89 | 0.12 | 0.50% | 23.47 | 24.00 | 18831 | 4473 | 1.01% |
| 2025-05-19 | 23.94 | 23.77 | -0.31 | -1.29% | 23.30 | 23.97 | 30923 | 7283 | 1.66% |
| 2025-05-16 | 24.18 | 24.08 | -0.11 | -0.45% | 23.94 | 24.57 | 17014 | 4131 | 0.91% |
| 2025-05-15 | 24.27 | 24.19 | -0.07 | -0.29% | 23.84 | 24.56 | 24229 | 5854 | 1.30% |
| 2025-05-14 | 24.32 | 24.26 | -0.20 | -0.82% | 24.05 | 24.46 | 22955 | 5555 | 1.23% |
| 2025-05-13 | 24.31 | 24.46 | 0.56 | 2.34% | 24.09 | 24.70 | 43331 | 10575 | 2.33% |
| 2025-05-12 | 23.83 | 23.90 | 0.37 | 1.57% | 23.40 | 24.20 | 28603 | 6806 | 1.54% |
| 2025-05-09 | 23.83 | 23.53 | -0.29 | -1.22% | 23.30 | 23.90 | 20580 | 4838 | 1.10% |
| 2025-05-08 | 23.51 | 23.82 | 0.05 | 0.21% | 23.51 | 23.98 | 30930 | 7349 | 1.66% |
| 2025-05-07 | 24.34 | 23.77 | -0.11 | -0.46% | 23.59 | 24.50 | 30237 | 7268 | 1.62% |
| 2025-05-06 | 23.70 | 23.88 | 0.31 | 1.32% | 23.56 | 24.00 | 28698 | 6821 | 1.54% |
| 2025-04-30 | 22.70 | 23.57 | 0.73 | 3.20% | 22.68 | 23.78 | 35735 | 8352 | 1.92% |
| 2025-04-29 | 22.38 | 22.84 | 0.46 | 2.06% | 22.35 | 23.18 | 28342 | 6474 | 1.52% |
| 2025-04-28 | 22.10 | 22.38 | -0.75 | -3.24% | 22.10 | 23.09 | 38817 | 8738 | 2.08% |
| 2025-04-25 | 22.57 | 23.13 | 0.74 | 3.31% | 22.20 | 23.25 | 39037 | 8914 | 2.10% |
| 2025-04-24 | 22.54 | 22.39 | -0.20 | -0.89% | 22.04 | 22.73 | 29847 | 6674 | 1.60% |