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 | 27.35 | 27.43 | 0.08 | 0.29% | 27.18 | 28.01 | 64741 | 17853 | 1.61% |
| 2025-07-31 | 27.81 | 27.35 | -0.53 | -1.90% | 27.09 | 28.20 | 75956 | 21039 | 1.88% |
| 2025-07-30 | 27.71 | 27.88 | -0.05 | -0.18% | 27.31 | 28.07 | 53521 | 14838 | 1.33% |
| 2025-07-29 | 27.80 | 27.93 | 0.18 | 0.65% | 27.61 | 29.18 | 53691 | 15008 | 1.33% |
| 2025-07-28 | 28.00 | 27.75 | -0.22 | -0.79% | 27.61 | 28.28 | 45310 | 12599 | 1.12% |
| 2025-07-25 | 27.14 | 27.97 | 0.76 | 2.79% | 27.04 | 28.50 | 83634 | 23423 | 2.07% |
| 2025-07-24 | 27.02 | 27.21 | 0.27 | 1.00% | 26.70 | 27.46 | 58977 | 15954 | 1.46% |
| 2025-07-23 | 26.06 | 26.94 | 0.59 | 2.24% | 26.06 | 27.24 | 54250 | 14550 | 1.35% |
| 2025-07-22 | 26.09 | 26.35 | 0.19 | 0.73% | 25.96 | 27.11 | 65718 | 17412 | 1.63% |
| 2025-07-21 | 26.30 | 26.16 | 0.06 | 0.23% | 25.60 | 26.31 | 53467 | 13857 | 1.33% |
| 2025-07-18 | 26.67 | 26.10 | -0.51 | -1.92% | 26.03 | 26.98 | 60049 | 15833 | 1.49% |
| 2025-07-17 | 26.43 | 26.61 | 0.18 | 0.68% | 26.25 | 26.92 | 41257 | 10978 | 1.02% |
| 2025-07-16 | 25.87 | 26.43 | 0.52 | 2.01% | 25.72 | 26.80 | 66306 | 17528 | 1.64% |
| 2025-07-15 | 24.60 | 25.91 | 1.29 | 5.24% | 24.41 | 26.15 | 86667 | 22049 | 2.15% |
| 2025-07-14 | 24.71 | 24.62 | -0.19 | -0.77% | 24.50 | 25.10 | 50783 | 12559 | 1.26% |
| 2025-07-11 | 25.44 | 24.81 | -0.37 | -1.47% | 24.37 | 25.44 | 63754 | 15767 | 1.58% |
| 2025-07-10 | 25.45 | 25.18 | -0.23 | -0.91% | 25.08 | 25.70 | 34932 | 8820 | 0.87% |
| 2025-07-09 | 25.49 | 25.41 | -0.17 | -0.66% | 25.03 | 25.59 | 52413 | 13271 | 1.30% |
| 2025-07-08 | 24.93 | 25.58 | 0.68 | 2.73% | 24.93 | 25.98 | 59539 | 15218 | 1.48% |
| 2025-07-07 | 25.00 | 24.90 | -0.35 | -1.39% | 24.73 | 25.42 | 50944 | 12722 | 1.26% |
| 2025-07-04 | 26.64 | 25.25 | -1.52 | -5.68% | 24.93 | 26.70 | 101044 | 25838 | 2.51% |
| 2025-07-03 | 25.75 | 26.77 | 0.97 | 3.76% | 25.75 | 26.98 | 62934 | 16738 | 1.56% |
| 2025-07-02 | 25.77 | 25.80 | -0.12 | -0.46% | 25.37 | 26.13 | 31048 | 7998 | 0.77% |
| 2025-07-01 | 25.83 | 25.92 | 0.21 | 0.82% | 25.24 | 26.10 | 35965 | 9221 | 0.89% |
| 2025-06-30 | 25.30 | 25.71 | 0.43 | 1.70% | 25.26 | 26.08 | 45465 | 11688 | 1.13% |
| 2025-06-27 | 25.29 | 25.28 | -0.01 | -0.04% | 24.81 | 25.67 | 37366 | 9459 | 0.93% |
| 2025-06-26 | 25.33 | 25.29 | -0.03 | -0.12% | 25.19 | 26.16 | 57054 | 14558 | 1.42% |
| 2025-06-25 | 25.46 | 25.32 | -0.11 | -0.43% | 24.66 | 25.62 | 52190 | 13108 | 1.29% |
| 2025-06-24 | 24.90 | 25.43 | 0.44 | 1.76% | 24.80 | 25.69 | 47294 | 11944 | 1.17% |
| 2025-06-23 | 24.20 | 24.99 | 0.41 | 1.67% | 24.20 | 25.18 | 45329 | 11270 | 1.12% |
| 2025-06-20 | 24.86 | 24.58 | -0.34 | -1.36% | 24.20 | 25.09 | 40664 | 9984 | 1.01% |
| 2025-06-19 | 24.81 | 24.92 | 0.11 | 0.44% | 24.52 | 25.39 | 72227 | 18063 | 1.79% |
| 2025-06-18 | 23.60 | 24.81 | 0.94 | 3.94% | 23.54 | 24.99 | 84757 | 20579 | 2.10% |
| 2025-06-17 | 23.01 | 23.87 | 1.00 | 4.37% | 23.01 | 24.23 | 81115 | 19314 | 2.01% |
| 2025-06-16 | 22.61 | 22.87 | 0.07 | 0.31% | 22.50 | 23.34 | 37491 | 8622 | 0.93% |
| 2025-06-13 | 23.23 | 22.80 | -0.67 | -2.85% | 22.61 | 23.49 | 42369 | 9695 | 1.05% |
| 2025-06-12 | 23.14 | 23.47 | 0.28 | 1.21% | 23.04 | 24.30 | 64031 | 15232 | 1.59% |
| 2025-06-11 | 22.99 | 23.19 | 0.09 | 0.39% | 22.89 | 23.68 | 29930 | 6969 | 0.74% |
| 2025-06-10 | 23.66 | 23.10 | -0.55 | -2.33% | 22.82 | 24.01 | 43423 | 10109 | 1.08% |
| 2025-06-09 | 23.19 | 23.85 | 0.93 | 4.06% | 22.90 | 24.24 | 80070 | 19079 | 1.99% |
| 2025-06-06 | 23.40 | 22.92 | -0.06 | -0.26% | 22.50 | 23.40 | 29849 | 6811 | 0.74% |
| 2025-06-05 | 22.30 | 22.98 | 0.31 | 1.37% | 21.82 | 23.11 | 44198 | 10002 | 1.10% |
| 2025-06-04 | 22.57 | 22.67 | 0.32 | 1.43% | 22.36 | 23.09 | 36160 | 8229 | 0.90% |
| 2025-06-03 | 22.16 | 22.35 | -0.03 | -0.13% | 22.15 | 22.50 | 21910 | 4896 | 0.54% |
| 2025-05-30 | 22.51 | 22.38 | -0.33 | -1.45% | 22.04 | 22.59 | 32724 | 7299 | 0.81% |
| 2025-05-29 | 22.25 | 22.71 | 0.83 | 3.79% | 22.25 | 22.97 | 53267 | 12122 | 1.32% |
| 2025-05-28 | 21.59 | 21.88 | 0.31 | 1.44% | 21.57 | 22.22 | 35579 | 7816 | 0.88% |
| 2025-05-27 | 22.24 | 21.57 | -0.73 | -3.27% | 21.52 | 22.38 | 53625 | 11661 | 1.33% |
| 2025-05-26 | 22.46 | 22.30 | -0.21 | -0.93% | 22.21 | 22.88 | 42526 | 9567 | 1.05% |
| 2025-05-23 | 22.71 | 22.51 | -0.32 | -1.40% | 22.40 | 23.37 | 41097 | 9397 | 1.02% |
| 2025-05-22 | 22.85 | 22.83 | -0.09 | -0.39% | 22.72 | 23.19 | 26162 | 6006 | 0.65% |
| 2025-05-21 | 23.20 | 22.92 | -0.29 | -1.25% | 22.62 | 23.40 | 37855 | 8672 | 0.94% |
| 2025-05-20 | 23.16 | 23.21 | 0.10 | 0.43% | 22.92 | 23.65 | 33442 | 7789 | 0.83% |
| 2025-05-19 | 23.23 | 23.11 | -0.14 | -0.60% | 22.55 | 23.38 | 41730 | 9558 | 1.03% |
| 2025-05-16 | 23.17 | 23.25 | 0.08 | 0.35% | 23.09 | 23.75 | 29044 | 6798 | 0.72% |
| 2025-05-15 | 23.90 | 23.17 | -0.72 | -3.01% | 23.11 | 23.90 | 52308 | 12202 | 1.30% |
| 2025-05-14 | 23.99 | 23.89 | -0.26 | -1.08% | 23.81 | 24.34 | 49608 | 11923 | 1.23% |
| 2025-05-13 | 25.30 | 24.15 | -0.48 | -1.95% | 23.89 | 25.50 | 81803 | 19972 | 2.03% |
| 2025-05-12 | 24.63 | 24.63 | 0.82 | 3.44% | 23.90 | 24.74 | 82339 | 20018 | 2.04% |
| 2025-05-09 | 23.96 | 23.81 | -0.35 | -1.45% | 23.06 | 24.12 | 52202 | 12310 | 1.29% |
| 2025-05-08 | 23.91 | 24.16 | 0.12 | 0.50% | 23.81 | 24.88 | 59228 | 14405 | 1.47% |
| 2025-05-07 | 24.75 | 24.04 | -0.20 | -0.83% | 23.75 | 25.12 | 56702 | 13827 | 1.41% |
| 2025-05-06 | 23.78 | 24.24 | 0.46 | 1.93% | 23.77 | 24.29 | 49389 | 11889 | 1.22% |
| 2025-04-30 | 23.05 | 23.78 | 0.89 | 3.89% | 22.78 | 24.20 | 86935 | 20455 | 2.16% |
| 2025-04-29 | 23.06 | 22.89 | -0.23 | -0.99% | 22.84 | 23.50 | 43074 | 9948 | 1.07% |
| 2025-04-28 | 23.42 | 23.12 | -0.52 | -2.20% | 22.86 | 23.66 | 68969 | 16039 | 1.71% |
| 2025-04-25 | 24.20 | 23.64 | -0.88 | -3.59% | 22.83 | 24.20 | 100523 | 23744 | 2.49% |
| 2025-04-24 | 23.90 | 24.52 | 0.55 | 2.29% | 23.62 | 24.54 | 64161 | 15465 | 1.59% |