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 | 26.71 | 26.72 | 0.14 | 0.53% | 26.51 | 26.96 | 9504 | 2541 | 0.41% |
| 2025-07-31 | 26.70 | 26.58 | 0.02 | 0.08% | 26.46 | 27.27 | 18289 | 4902 | 0.79% |
| 2025-07-30 | 27.10 | 26.56 | -0.37 | -1.37% | 26.35 | 27.10 | 17649 | 4700 | 0.76% |
| 2025-07-29 | 26.60 | 26.93 | 0.05 | 0.19% | 26.60 | 27.38 | 19876 | 5373 | 0.86% |
| 2025-07-28 | 27.32 | 26.88 | -0.64 | -2.33% | 26.70 | 27.55 | 33809 | 9117 | 1.46% |
| 2025-07-25 | 27.78 | 27.52 | -0.26 | -0.94% | 27.08 | 27.78 | 22251 | 6109 | 0.96% |
| 2025-07-24 | 26.80 | 27.78 | 0.76 | 2.81% | 26.66 | 28.04 | 35135 | 9619 | 1.52% |
| 2025-07-23 | 27.13 | 27.02 | -0.11 | -0.41% | 26.66 | 27.40 | 24231 | 6531 | 1.05% |
| 2025-07-22 | 27.59 | 27.13 | -0.46 | -1.67% | 27.01 | 27.72 | 29177 | 7949 | 1.26% |
| 2025-07-21 | 26.04 | 27.59 | 1.55 | 5.95% | 26.04 | 27.66 | 50640 | 13790 | 2.19% |
| 2025-07-18 | 24.20 | 26.04 | 1.16 | 4.66% | 24.20 | 26.13 | 47731 | 12226 | 2.06% |
| 2025-07-17 | 24.78 | 24.88 | 0.13 | 0.53% | 24.60 | 25.17 | 18516 | 4607 | 0.80% |
| 2025-07-16 | 24.63 | 24.75 | 0.10 | 0.41% | 24.40 | 24.83 | 21535 | 5309 | 0.93% |
| 2025-07-15 | 24.80 | 24.65 | -0.31 | -1.24% | 24.24 | 25.27 | 34102 | 8395 | 1.47% |
| 2025-07-14 | 25.61 | 24.96 | -0.47 | -1.85% | 24.83 | 25.70 | 30750 | 7719 | 1.33% |
| 2025-07-11 | 25.33 | 25.43 | 0.08 | 0.32% | 25.10 | 25.71 | 29050 | 7398 | 1.25% |
| 2025-07-10 | 25.96 | 25.35 | -1.24 | -4.66% | 25.01 | 26.58 | 56988 | 14564 | 2.46% |
| 2025-07-09 | 26.00 | 26.59 | 0.60 | 2.31% | 25.82 | 27.96 | 60743 | 16341 | 2.62% |
| 2025-07-08 | 24.99 | 25.99 | 0.81 | 3.22% | 24.99 | 26.35 | 42759 | 11025 | 1.85% |
| 2025-07-07 | 25.33 | 25.18 | 0.04 | 0.16% | 24.37 | 25.33 | 41624 | 10288 | 1.80% |
| 2025-07-04 | 25.28 | 25.14 | -0.32 | -1.26% | 24.95 | 25.65 | 32325 | 8155 | 1.40% |
| 2025-07-03 | 24.45 | 25.46 | 1.05 | 4.30% | 24.20 | 25.50 | 52805 | 13283 | 2.28% |
| 2025-07-02 | 24.01 | 24.41 | 0.16 | 0.66% | 23.60 | 24.54 | 34204 | 8267 | 1.48% |
| 2025-07-01 | 23.78 | 24.25 | 0.47 | 1.98% | 23.51 | 24.36 | 47206 | 11376 | 2.04% |
| 2025-06-30 | 22.20 | 23.78 | 1.85 | 8.44% | 22.00 | 24.62 | 102132 | 24419 | 4.41% |
| 2025-06-27 | 20.88 | 21.93 | 1.04 | 4.98% | 20.69 | 22.15 | 71302 | 15492 | 3.08% |
| 2025-06-26 | 21.28 | 20.89 | -0.09 | -0.43% | 20.40 | 21.35 | 43684 | 9141 | 1.89% |
| 2025-06-25 | 21.03 | 20.98 | 0.04 | 0.19% | 20.71 | 21.13 | 30635 | 6402 | 1.32% |
| 2025-06-24 | 20.75 | 20.94 | 0.19 | 0.92% | 20.60 | 21.03 | 31800 | 6621 | 1.37% |
| 2025-06-23 | 20.35 | 20.75 | 0.31 | 1.52% | 20.00 | 20.78 | 27836 | 5636 | 1.20% |
| 2025-06-20 | 20.52 | 20.44 | -0.12 | -0.58% | 20.20 | 20.90 | 21608 | 4420 | 0.93% |
| 2025-06-19 | 21.18 | 20.56 | -0.76 | -3.56% | 20.36 | 21.55 | 36630 | 7600 | 1.58% |
| 2025-06-18 | 20.99 | 21.32 | 0.06 | 0.28% | 20.93 | 21.58 | 30409 | 6452 | 1.31% |
| 2025-06-17 | 21.90 | 21.26 | -0.59 | -2.70% | 20.72 | 22.20 | 54501 | 11648 | 2.35% |
| 2025-06-16 | 20.40 | 21.85 | 1.85 | 9.25% | 20.00 | 21.96 | 60251 | 12809 | 2.60% |
| 2025-06-13 | 20.48 | 20.00 | -0.60 | -2.91% | 20.00 | 21.08 | 27358 | 5592 | 1.18% |
| 2025-06-12 | 20.45 | 20.60 | 0.12 | 0.59% | 20.38 | 20.83 | 20008 | 4120 | 0.86% |
| 2025-06-11 | 20.35 | 20.48 | 0.43 | 2.14% | 19.92 | 20.62 | 25837 | 5253 | 1.12% |
| 2025-06-10 | 20.22 | 20.05 | -0.14 | -0.69% | 19.88 | 20.99 | 46329 | 9438 | 2.00% |
| 2025-06-09 | 19.00 | 20.19 | 0.98 | 5.10% | 18.90 | 20.23 | 51701 | 10195 | 2.23% |
| 2025-06-06 | 18.80 | 19.21 | 0.38 | 2.02% | 18.50 | 19.30 | 27393 | 5205 | 1.18% |
| 2025-06-05 | 28.78 | 28.56 | -0.22 | -0.76% | 28.10 | 28.99 | 18661 | 5309 | 1.20% |
| 2025-06-04 | 28.42 | 28.78 | 0.25 | 0.88% | 28.04 | 29.60 | 26984 | 7812 | 1.74% |
| 2025-06-03 | 28.46 | 28.53 | 0.08 | 0.28% | 28.30 | 29.25 | 19400 | 5579 | 1.25% |
| 2025-05-30 | 27.80 | 28.45 | 0.49 | 1.75% | 27.80 | 29.00 | 23295 | 6638 | 1.50% |
| 2025-05-29 | 27.89 | 27.96 | 0.33 | 1.19% | 27.17 | 27.96 | 16741 | 4609 | 1.08% |
| 2025-05-28 | 27.98 | 27.63 | -0.35 | -1.25% | 27.45 | 28.16 | 13155 | 3642 | 0.85% |
| 2025-05-27 | 27.46 | 27.98 | 0.52 | 1.89% | 26.50 | 28.00 | 22398 | 6118 | 1.44% |
| 2025-05-26 | 28.69 | 27.46 | -1.34 | -4.65% | 27.33 | 28.71 | 31245 | 8691 | 2.01% |
| 2025-05-23 | 28.46 | 28.80 | 0.35 | 1.23% | 28.38 | 29.30 | 19601 | 5653 | 1.26% |
| 2025-05-22 | 28.55 | 28.45 | -0.20 | -0.70% | 28.38 | 29.30 | 19773 | 5694 | 1.27% |
| 2025-05-21 | 28.70 | 28.65 | 0.02 | 0.07% | 28.09 | 28.86 | 16983 | 4833 | 1.09% |
| 2025-05-20 | 28.75 | 28.63 | -0.12 | -0.42% | 28.18 | 28.90 | 15707 | 4485 | 1.01% |
| 2025-05-19 | 28.99 | 28.75 | 0.26 | 0.91% | 28.41 | 29.99 | 28087 | 8165 | 1.81% |
| 2025-05-16 | 27.91 | 28.49 | 0.35 | 1.24% | 27.80 | 29.20 | 21042 | 5996 | 1.35% |
| 2025-05-15 | 29.10 | 28.14 | -1.26 | -4.29% | 27.91 | 29.26 | 33135 | 9435 | 2.15% |
| 2025-05-14 | 30.40 | 29.40 | -0.67 | -2.23% | 28.73 | 30.42 | 34120 | 10033 | 2.21% |
| 2025-05-13 | 30.00 | 30.07 | 0.10 | 0.33% | 29.41 | 30.45 | 32579 | 9751 | 2.11% |
| 2025-05-12 | 29.96 | 29.97 | -0.11 | -0.37% | 29.32 | 31.11 | 45450 | 13723 | 2.95% |
| 2025-05-09 | 30.65 | 30.08 | -0.88 | -2.84% | 29.44 | 30.90 | 33528 | 10070 | 2.18% |
| 2025-05-08 | 30.50 | 30.96 | 0.26 | 0.85% | 30.10 | 31.19 | 29955 | 9166 | 1.94% |
| 2025-05-07 | 29.32 | 30.70 | 1.40 | 4.78% | 29.32 | 31.44 | 43362 | 13296 | 2.81% |
| 2025-05-06 | 28.38 | 29.30 | 0.82 | 2.88% | 27.35 | 29.31 | 38002 | 10866 | 2.47% |
| 2025-04-30 | 28.54 | 28.48 | -0.08 | -0.28% | 28.00 | 28.91 | 20645 | 5858 | 1.34% |
| 2025-04-29 | 27.77 | 28.56 | 0.90 | 3.25% | 27.77 | 28.76 | 23963 | 6792 | 1.55% |
| 2025-04-28 | 30.00 | 27.66 | -1.88 | -6.36% | 27.50 | 30.11 | 59553 | 16873 | 3.86% |
| 2025-04-25 | 28.63 | 29.54 | 1.05 | 3.69% | 28.37 | 29.69 | 33195 | 9664 | 2.15% |
| 2025-04-24 | 28.50 | 28.49 | 0.23 | 0.81% | 27.90 | 28.77 | 25941 | 7389 | 1.68% |