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 | 25.69 | 25.74 | 0.09 | 0.35% | 25.29 | 26.65 | 72697 | 18802 | 1.82% |
| 2025-07-31 | 25.54 | 25.65 | 0.27 | 1.06% | 25.27 | 26.86 | 116383 | 30536 | 2.91% |
| 2025-07-30 | 25.70 | 25.38 | -0.42 | -1.63% | 25.11 | 25.78 | 65135 | 16593 | 1.63% |
| 2025-07-29 | 25.34 | 25.80 | 0.44 | 1.74% | 24.88 | 25.93 | 89882 | 22847 | 2.25% |
| 2025-07-28 | 24.94 | 25.36 | 0.48 | 1.93% | 24.80 | 25.70 | 65985 | 16630 | 1.65% |
| 2025-07-25 | 24.91 | 24.88 | 0.09 | 0.36% | 24.65 | 25.07 | 44345 | 11009 | 1.11% |
| 2025-07-24 | 24.95 | 24.79 | -0.16 | -0.64% | 24.63 | 25.25 | 59960 | 14889 | 1.50% |
| 2025-07-23 | 25.32 | 24.95 | -0.57 | -2.23% | 24.90 | 25.43 | 62552 | 15695 | 1.56% |
| 2025-07-22 | 26.68 | 25.52 | -0.33 | -1.28% | 25.33 | 27.23 | 65232 | 16856 | 1.63% |
| 2025-07-21 | 25.45 | 25.85 | 0.05 | 0.19% | 25.45 | 26.16 | 34928 | 9031 | 0.87% |
| 2025-07-18 | 25.97 | 25.80 | -0.25 | -0.96% | 25.68 | 26.30 | 21488 | 5550 | 0.54% |
| 2025-07-17 | 25.52 | 26.05 | 0.57 | 2.24% | 25.32 | 26.12 | 28913 | 7492 | 0.72% |
| 2025-07-16 | 25.71 | 25.48 | -0.23 | -0.89% | 25.42 | 26.12 | 34334 | 8824 | 0.86% |
| 2025-07-15 | 25.88 | 25.71 | -0.17 | -0.66% | 25.52 | 26.27 | 25476 | 6585 | 0.64% |
| 2025-07-14 | 25.20 | 25.88 | 0.53 | 2.09% | 25.03 | 26.09 | 46979 | 12003 | 1.17% |
| 2025-07-11 | 25.26 | 25.35 | 0.15 | 0.60% | 25.00 | 25.77 | 37059 | 9399 | 0.93% |
| 2025-07-10 | 25.70 | 25.20 | -0.72 | -2.78% | 25.17 | 26.13 | 37842 | 9642 | 0.95% |
| 2025-07-09 | 26.21 | 25.92 | -0.29 | -1.11% | 25.63 | 26.49 | 33959 | 8831 | 0.85% |
| 2025-07-08 | 25.70 | 26.21 | 0.37 | 1.43% | 25.70 | 26.28 | 24737 | 6421 | 0.62% |
| 2025-07-07 | 26.20 | 25.84 | -0.40 | -1.52% | 25.72 | 26.50 | 23872 | 6207 | 0.60% |
| 2025-07-04 | 26.88 | 26.24 | -0.61 | -2.27% | 26.13 | 26.91 | 23906 | 6305 | 0.60% |
| 2025-07-03 | 26.68 | 26.85 | 0.34 | 1.28% | 26.24 | 27.08 | 32103 | 8554 | 0.80% |
| 2025-07-02 | 27.68 | 26.51 | -1.16 | -4.19% | 26.30 | 27.68 | 60924 | 16318 | 1.52% |
| 2025-07-01 | 27.32 | 27.67 | 0.11 | 0.40% | 27.16 | 27.96 | 49627 | 13667 | 1.24% |
| 2025-06-30 | 26.95 | 27.56 | 0.61 | 2.26% | 26.79 | 28.00 | 38832 | 10680 | 0.97% |
| 2025-06-27 | 26.79 | 26.95 | 0.26 | 0.97% | 26.38 | 27.88 | 44136 | 11942 | 1.10% |
| 2025-06-26 | 27.52 | 26.69 | -0.58 | -2.13% | 26.59 | 27.52 | 44108 | 11817 | 1.10% |
| 2025-06-25 | 25.97 | 27.27 | 1.47 | 5.70% | 25.81 | 27.41 | 68592 | 18476 | 1.71% |
| 2025-06-24 | 25.49 | 25.80 | 0.31 | 1.22% | 25.49 | 25.97 | 31316 | 8070 | 0.78% |
| 2025-06-23 | 25.58 | 25.49 | -0.24 | -0.93% | 25.16 | 25.93 | 45282 | 11540 | 1.13% |
| 2025-06-20 | 26.99 | 25.73 | -1.05 | -3.92% | 25.66 | 27.28 | 43521 | 11414 | 1.09% |
| 2025-06-19 | 27.38 | 26.85 | -0.48 | -1.76% | 26.78 | 27.66 | 19068 | 5183 | 0.48% |
| 2025-06-18 | 26.89 | 27.33 | 0.17 | 0.63% | 26.84 | 27.49 | 13936 | 3793 | 0.35% |
| 2025-06-17 | 27.60 | 27.16 | -0.07 | -0.26% | 26.81 | 27.65 | 23034 | 6254 | 0.58% |
| 2025-06-16 | 27.22 | 27.23 | -0.19 | -0.69% | 26.98 | 27.79 | 28449 | 7753 | 0.71% |
| 2025-06-13 | 27.63 | 27.42 | -0.13 | -0.47% | 27.11 | 27.77 | 22322 | 6123 | 0.56% |
| 2025-06-12 | 28.17 | 27.55 | -0.81 | -2.86% | 27.30 | 28.38 | 38500 | 10699 | 0.96% |
| 2025-06-11 | 28.57 | 28.36 | -0.34 | -1.18% | 28.23 | 29.01 | 29145 | 8324 | 0.73% |
| 2025-06-10 | 27.83 | 28.70 | 0.87 | 3.13% | 27.50 | 29.29 | 55451 | 15662 | 1.39% |
| 2025-06-09 | 28.03 | 27.83 | -0.17 | -0.61% | 27.60 | 28.53 | 31930 | 8939 | 0.80% |
| 2025-06-06 | 28.74 | 28.00 | -0.74 | -2.57% | 27.90 | 29.28 | 39815 | 11307 | 1.00% |
| 2025-06-05 | 28.70 | 28.74 | -0.01 | -0.03% | 28.22 | 29.33 | 38957 | 11193 | 0.97% |
| 2025-06-04 | 29.38 | 28.75 | -0.42 | -1.44% | 28.41 | 29.45 | 43467 | 12494 | 1.09% |
| 2025-06-03 | 29.56 | 29.17 | -0.40 | -1.35% | 28.81 | 29.60 | 31910 | 9315 | 0.80% |
| 2025-05-30 | 29.03 | 29.57 | 0.25 | 0.85% | 28.51 | 30.00 | 51100 | 14941 | 1.28% |
| 2025-05-29 | 28.01 | 29.32 | 1.01 | 3.57% | 27.81 | 29.67 | 50375 | 14629 | 1.26% |
| 2025-05-28 | 28.25 | 28.31 | -0.22 | -0.77% | 27.93 | 28.83 | 27149 | 7678 | 0.68% |
| 2025-05-27 | 28.42 | 28.53 | 0.33 | 1.17% | 27.73 | 28.99 | 39646 | 11245 | 0.99% |
| 2025-05-26 | 27.36 | 28.20 | 0.78 | 2.84% | 27.20 | 28.79 | 39718 | 11228 | 0.99% |
| 2025-05-23 | 27.95 | 27.42 | -0.80 | -2.83% | 27.33 | 28.48 | 39409 | 10935 | 0.99% |
| 2025-05-22 | 28.02 | 28.22 | -0.17 | -0.60% | 28.02 | 28.79 | 30989 | 8808 | 0.77% |
| 2025-05-21 | 28.86 | 28.39 | -0.49 | -1.70% | 28.00 | 28.86 | 46313 | 13158 | 1.16% |
| 2025-05-20 | 28.51 | 28.88 | 0.09 | 0.31% | 28.02 | 29.15 | 69947 | 20095 | 1.75% |
| 2025-05-19 | 26.76 | 28.79 | 1.91 | 7.11% | 26.73 | 28.82 | 110439 | 31093 | 2.76% |
| 2025-05-16 | 25.75 | 26.88 | 1.40 | 5.49% | 25.18 | 27.70 | 99251 | 26173 | 2.48% |
| 2025-05-15 | 25.62 | 25.48 | -0.14 | -0.55% | 24.78 | 25.62 | 37830 | 9483 | 0.95% |
| 2025-05-14 | 25.51 | 25.62 | -0.19 | -0.74% | 25.33 | 26.38 | 30200 | 7776 | 0.75% |
| 2025-05-13 | 26.37 | 25.81 | -0.39 | -1.49% | 25.68 | 26.85 | 40311 | 10559 | 1.01% |
| 2025-05-12 | 25.72 | 26.20 | 0.48 | 1.87% | 25.70 | 26.59 | 48918 | 12823 | 1.22% |
| 2025-05-09 | 26.78 | 25.72 | -0.81 | -3.05% | 25.16 | 26.78 | 55577 | 14239 | 1.39% |
| 2025-05-08 | 26.54 | 26.53 | -0.01 | -0.04% | 26.13 | 26.66 | 46099 | 12173 | 1.15% |
| 2025-05-07 | 26.70 | 26.54 | 0.37 | 1.41% | 26.34 | 27.86 | 77504 | 20895 | 1.94% |
| 2025-05-06 | 26.20 | 26.17 | 0.25 | 0.96% | 25.91 | 26.61 | 71859 | 18794 | 1.80% |
| 2025-04-30 | 25.36 | 25.92 | 0.69 | 2.73% | 25.10 | 26.26 | 58643 | 15110 | 1.47% |
| 2025-04-29 | 25.10 | 25.23 | 0.22 | 0.88% | 24.71 | 25.60 | 36577 | 9234 | 0.91% |
| 2025-04-28 | 25.18 | 25.01 | -0.32 | -1.26% | 24.68 | 25.44 | 37263 | 9329 | 0.93% |
| 2025-04-25 | 25.36 | 25.33 | -0.27 | -1.05% | 24.87 | 25.88 | 63125 | 16079 | 1.58% |
| 2025-04-24 | 25.73 | 25.60 | -0.12 | -0.47% | 24.11 | 25.74 | 96512 | 24172 | 2.41% |