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 | 26.22 | 27.28 | 0.96 | 3.65% | 26.22 | 27.40 | 70962 | 19144 | 4.22% |
| 2025-07-31 | 26.95 | 26.32 | -1.01 | -3.70% | 26.29 | 27.33 | 71828 | 19248 | 4.27% |
| 2025-07-30 | 27.35 | 27.33 | -0.22 | -0.80% | 26.52 | 27.50 | 96743 | 26129 | 5.75% |
| 2025-07-29 | 28.80 | 27.55 | 0.51 | 1.89% | 26.98 | 29.20 | 130302 | 36221 | 7.74% |
| 2025-07-28 | 27.27 | 27.04 | -0.15 | -0.55% | 26.80 | 27.46 | 40414 | 10940 | 2.40% |
| 2025-07-25 | 27.38 | 27.19 | -0.21 | -0.77% | 27.10 | 27.70 | 38014 | 10389 | 2.26% |
| 2025-07-24 | 26.96 | 27.40 | 0.30 | 1.11% | 26.96 | 27.83 | 59573 | 16369 | 3.54% |
| 2025-07-23 | 27.70 | 27.10 | -0.29 | -1.06% | 26.90 | 27.73 | 53920 | 14665 | 3.20% |
| 2025-07-22 | 27.02 | 27.39 | 0.24 | 0.88% | 26.80 | 27.78 | 76347 | 20846 | 4.54% |
| 2025-07-21 | 26.50 | 27.15 | 1.81 | 7.14% | 26.45 | 27.96 | 128538 | 35000 | 7.64% |
| 2025-07-18 | 25.57 | 25.34 | -0.26 | -1.02% | 25.07 | 25.59 | 32905 | 8303 | 1.96% |
| 2025-07-17 | 25.08 | 25.60 | 0.52 | 2.07% | 24.81 | 25.83 | 46847 | 11863 | 2.78% |
| 2025-07-16 | 25.21 | 25.08 | -0.15 | -0.59% | 24.94 | 25.40 | 18907 | 4743 | 1.12% |
| 2025-07-15 | 25.08 | 25.23 | -0.03 | -0.12% | 24.89 | 25.40 | 22081 | 5545 | 1.31% |
| 2025-07-14 | 24.99 | 25.26 | 0.32 | 1.28% | 24.88 | 25.42 | 20741 | 5217 | 1.23% |
| 2025-07-11 | 24.93 | 24.94 | 0.01 | 0.04% | 24.72 | 25.16 | 15755 | 3928 | 0.94% |
| 2025-07-10 | 24.72 | 24.93 | 0.21 | 0.85% | 24.65 | 25.13 | 13044 | 3244 | 0.77% |
| 2025-07-09 | 24.89 | 24.92 | -0.17 | -0.68% | 24.81 | 25.23 | 14689 | 3667 | 0.87% |
| 2025-07-08 | 25.09 | 25.09 | 0.06 | 0.24% | 24.92 | 25.30 | 16095 | 4045 | 0.96% |
| 2025-07-07 | 25.04 | 25.03 | -0.10 | -0.40% | 24.86 | 25.12 | 12347 | 3082 | 0.73% |
| 2025-07-04 | 25.40 | 25.13 | -0.31 | -1.22% | 25.05 | 25.49 | 17555 | 4424 | 1.04% |
| 2025-07-03 | 25.34 | 25.44 | 0.10 | 0.39% | 25.05 | 25.50 | 16583 | 4193 | 0.99% |
| 2025-07-02 | 25.65 | 25.34 | -0.24 | -0.94% | 25.12 | 25.75 | 20820 | 5288 | 1.24% |
| 2025-07-01 | 25.30 | 25.58 | 0.43 | 1.71% | 25.09 | 25.60 | 28172 | 7147 | 1.67% |
| 2025-06-30 | 25.00 | 25.15 | 0.13 | 0.52% | 24.85 | 25.20 | 21301 | 5335 | 1.27% |
| 2025-06-27 | 24.81 | 25.02 | 0.20 | 0.81% | 24.78 | 25.35 | 21452 | 5382 | 1.27% |
| 2025-06-26 | 25.19 | 24.82 | -0.54 | -2.13% | 24.77 | 25.27 | 32039 | 7989 | 1.90% |
| 2025-06-25 | 24.97 | 25.36 | 0.61 | 2.46% | 24.63 | 25.55 | 44202 | 11115 | 2.63% |
| 2025-06-24 | 24.20 | 24.75 | 0.37 | 1.52% | 24.20 | 24.89 | 28547 | 7049 | 1.70% |
| 2025-06-23 | 23.81 | 24.38 | 0.42 | 1.75% | 23.72 | 24.45 | 19061 | 4579 | 1.13% |
| 2025-06-20 | 23.93 | 23.96 | 0.00 | 0.00% | 23.89 | 24.30 | 13414 | 3226 | 0.80% |
| 2025-06-19 | 24.23 | 23.96 | -0.45 | -1.84% | 23.88 | 24.56 | 22563 | 5442 | 1.34% |
| 2025-06-18 | 24.55 | 24.41 | -0.20 | -0.81% | 24.25 | 24.72 | 18655 | 4547 | 1.11% |
| 2025-06-17 | 24.94 | 24.61 | -0.34 | -1.36% | 24.49 | 25.20 | 29567 | 7324 | 1.76% |
| 2025-06-16 | 24.43 | 24.95 | 0.62 | 2.55% | 24.30 | 25.25 | 39355 | 9787 | 2.34% |
| 2025-06-13 | 25.16 | 24.33 | -0.87 | -3.45% | 24.17 | 25.16 | 46966 | 11524 | 2.79% |
| 2025-06-12 | 25.86 | 25.20 | -0.83 | -3.19% | 25.13 | 25.86 | 51193 | 13029 | 3.04% |
| 2025-06-11 | 26.76 | 26.03 | -0.46 | -1.74% | 25.54 | 26.76 | 51365 | 13372 | 3.05% |
| 2025-06-10 | 26.27 | 26.49 | 0.25 | 0.95% | 25.56 | 26.59 | 55434 | 14466 | 3.29% |
| 2025-06-09 | 26.28 | 26.24 | -0.04 | -0.15% | 25.95 | 26.68 | 32785 | 8616 | 1.95% |
| 2025-06-06 | 26.05 | 26.28 | 0.25 | 0.96% | 25.88 | 26.93 | 51437 | 13609 | 3.06% |
| 2025-06-05 | 26.43 | 26.03 | -0.43 | -1.63% | 25.80 | 26.63 | 42283 | 11053 | 2.51% |
| 2025-06-04 | 26.05 | 26.46 | 0.25 | 0.95% | 25.93 | 26.55 | 45992 | 12071 | 2.73% |
| 2025-06-03 | 25.80 | 26.21 | 0.18 | 0.69% | 25.45 | 26.47 | 48399 | 12507 | 2.88% |
| 2025-05-30 | 26.31 | 26.03 | -0.44 | -1.66% | 25.85 | 26.54 | 33562 | 8744 | 1.99% |
| 2025-05-29 | 26.10 | 26.47 | 0.29 | 1.11% | 26.03 | 26.88 | 45296 | 12009 | 2.69% |
| 2025-05-28 | 26.04 | 26.18 | -0.17 | -0.65% | 26.01 | 26.60 | 29952 | 7877 | 1.78% |
| 2025-05-27 | 26.08 | 26.35 | 0.28 | 1.07% | 25.66 | 26.68 | 42904 | 11297 | 2.55% |
| 2025-05-26 | 25.96 | 26.07 | 0.27 | 1.05% | 25.71 | 26.80 | 41415 | 10798 | 2.46% |
| 2025-05-23 | 25.88 | 25.80 | -0.08 | -0.31% | 25.55 | 26.88 | 55902 | 14566 | 3.32% |
| 2025-05-22 | 26.87 | 25.88 | -1.00 | -3.72% | 25.85 | 27.29 | 69095 | 18205 | 4.11% |
| 2025-05-21 | 27.53 | 26.88 | -1.13 | -4.03% | 26.78 | 27.76 | 79677 | 21557 | 4.73% |
| 2025-05-20 | 26.60 | 28.01 | 1.71 | 6.50% | 26.12 | 28.20 | 134687 | 37089 | 8.00% |
| 2025-05-19 | 25.00 | 26.30 | 1.10 | 4.37% | 24.65 | 26.55 | 86683 | 22390 | 5.15% |
| 2025-05-16 | 25.44 | 25.20 | -0.25 | -0.98% | 24.57 | 25.73 | 62315 | 15603 | 3.70% |
| 2025-05-15 | 24.69 | 25.45 | 0.74 | 2.99% | 24.46 | 25.95 | 72574 | 18414 | 4.31% |
| 2025-05-14 | 24.86 | 24.71 | -0.22 | -0.88% | 24.53 | 24.99 | 27521 | 6792 | 1.64% |
| 2025-05-13 | 25.48 | 24.93 | -0.39 | -1.54% | 24.79 | 25.80 | 33941 | 8524 | 2.02% |
| 2025-05-12 | 25.57 | 25.32 | 0.12 | 0.48% | 25.01 | 25.57 | 33620 | 8493 | 2.00% |
| 2025-05-09 | 25.95 | 25.20 | -0.75 | -2.89% | 25.15 | 26.43 | 36491 | 9355 | 2.17% |
| 2025-05-08 | 25.51 | 25.95 | 0.21 | 0.82% | 25.30 | 26.25 | 33809 | 8755 | 2.01% |
| 2025-05-07 | 25.88 | 25.74 | 0.41 | 1.62% | 25.40 | 26.10 | 41735 | 10728 | 2.48% |
| 2025-05-06 | 25.00 | 25.33 | 0.63 | 2.55% | 24.79 | 25.62 | 43602 | 11028 | 2.59% |
| 2025-04-30 | 25.11 | 24.70 | -0.31 | -1.24% | 24.57 | 25.42 | 29572 | 7382 | 1.76% |
| 2025-04-29 | 25.11 | 25.01 | -0.10 | -0.40% | 25.00 | 25.94 | 32782 | 8280 | 1.95% |
| 2025-04-28 | 25.03 | 25.11 | -0.08 | -0.32% | 24.24 | 25.55 | 38535 | 9577 | 2.29% |
| 2025-04-25 | 25.28 | 25.19 | -0.12 | -0.47% | 24.92 | 25.54 | 35192 | 8884 | 2.09% |
| 2025-04-24 | 24.68 | 25.31 | 0.63 | 2.55% | 24.51 | 25.98 | 56795 | 14344 | 3.37% |