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 | 28.43 | 28.00 | 0.19 | 0.68% | 27.65 | 28.87 | 114151 | 32194 | 3.40% |
| 2025-07-31 | 27.80 | 27.81 | 0.08 | 0.29% | 27.65 | 28.43 | 125417 | 35125 | 3.73% |
| 2025-07-30 | 27.60 | 27.73 | -0.07 | -0.25% | 27.32 | 28.15 | 113535 | 31497 | 3.38% |
| 2025-07-29 | 27.14 | 27.80 | 0.65 | 2.39% | 27.03 | 27.80 | 96876 | 26588 | 2.88% |
| 2025-07-28 | 27.35 | 27.15 | -0.03 | -0.11% | 27.06 | 27.47 | 65774 | 17905 | 1.96% |
| 2025-07-25 | 26.87 | 27.18 | 0.31 | 1.15% | 26.59 | 27.25 | 75033 | 20204 | 2.23% |
| 2025-07-24 | 26.31 | 26.87 | 0.57 | 2.17% | 26.23 | 26.90 | 80701 | 21559 | 2.40% |
| 2025-07-23 | 26.30 | 26.30 | 0.01 | 0.04% | 26.17 | 26.57 | 49723 | 13116 | 1.48% |
| 2025-07-22 | 26.50 | 26.29 | -0.25 | -0.94% | 26.19 | 26.68 | 61093 | 16119 | 1.82% |
| 2025-07-21 | 26.43 | 26.54 | 0.01 | 0.04% | 26.43 | 26.79 | 44795 | 11905 | 1.33% |
| 2025-07-18 | 26.79 | 26.53 | -0.09 | -0.34% | 26.36 | 26.90 | 47129 | 12520 | 1.40% |
| 2025-07-17 | 26.50 | 26.62 | 0.24 | 0.91% | 26.21 | 26.66 | 45608 | 12078 | 1.36% |
| 2025-07-16 | 26.45 | 26.38 | 0.00 | 0.00% | 26.29 | 26.90 | 51423 | 13668 | 1.53% |
| 2025-07-15 | 26.30 | 26.38 | 0.08 | 0.30% | 25.83 | 26.43 | 46687 | 12231 | 1.39% |
| 2025-07-14 | 26.45 | 26.30 | -0.16 | -0.60% | 26.23 | 26.54 | 37514 | 9874 | 1.12% |
| 2025-07-11 | 25.82 | 26.46 | 0.72 | 2.80% | 25.61 | 26.68 | 80462 | 21160 | 2.39% |
| 2025-07-10 | 25.87 | 25.74 | -0.18 | -0.69% | 25.61 | 26.05 | 42374 | 10920 | 1.26% |
| 2025-07-09 | 26.14 | 25.92 | -0.30 | -1.14% | 25.80 | 26.25 | 47844 | 12447 | 1.42% |
| 2025-07-08 | 25.87 | 26.22 | 0.39 | 1.51% | 25.77 | 26.35 | 44254 | 11597 | 1.32% |
| 2025-07-07 | 25.95 | 25.83 | -0.12 | -0.46% | 25.80 | 26.15 | 28879 | 7479 | 0.86% |
| 2025-07-04 | 26.38 | 25.95 | -0.60 | -2.26% | 25.87 | 26.55 | 61696 | 16111 | 2.33% |
| 2025-07-03 | 26.28 | 26.55 | 0.27 | 1.03% | 26.03 | 26.95 | 54343 | 14354 | 2.06% |
| 2025-07-02 | 27.15 | 26.28 | -0.76 | -2.81% | 26.01 | 27.18 | 66245 | 17471 | 2.51% |
| 2025-07-01 | 27.00 | 27.04 | 0.37 | 1.39% | 26.70 | 27.36 | 86908 | 23518 | 3.29% |
| 2025-06-30 | 26.55 | 26.67 | 0.24 | 0.91% | 26.47 | 26.88 | 56743 | 15135 | 2.15% |
| 2025-06-27 | 26.80 | 26.43 | 0.01 | 0.04% | 26.41 | 26.95 | 70778 | 18893 | 2.68% |
| 2025-06-26 | 26.80 | 26.42 | -0.37 | -1.38% | 26.32 | 26.82 | 59097 | 15711 | 2.24% |
| 2025-06-25 | 26.46 | 26.79 | 0.39 | 1.48% | 25.92 | 26.79 | 90124 | 23846 | 3.41% |
| 2025-06-24 | 25.90 | 26.40 | 0.55 | 2.13% | 25.90 | 26.55 | 61474 | 16158 | 2.33% |
| 2025-06-23 | 24.94 | 25.85 | 0.70 | 2.78% | 24.75 | 25.97 | 56921 | 14607 | 2.15% |
| 2025-06-20 | 25.47 | 25.15 | -0.33 | -1.30% | 25.14 | 25.95 | 42386 | 10801 | 1.60% |
| 2025-06-19 | 25.85 | 25.48 | -0.63 | -2.41% | 25.38 | 26.30 | 73394 | 18997 | 2.78% |
| 2025-06-18 | 25.99 | 26.11 | 0.95 | 3.78% | 25.96 | 26.80 | 116417 | 30591 | 4.40% |
| 2025-06-17 | 24.90 | 25.16 | 0.27 | 1.08% | 24.80 | 25.30 | 41923 | 10509 | 1.59% |
| 2025-06-16 | 24.87 | 24.89 | 0.22 | 0.89% | 24.61 | 25.00 | 31992 | 7953 | 1.21% |
| 2025-06-13 | 25.50 | 24.67 | -1.03 | -4.01% | 24.61 | 25.89 | 69798 | 17450 | 2.64% |
| 2025-06-12 | 25.65 | 25.70 | 0.05 | 0.19% | 25.56 | 26.58 | 48758 | 12698 | 1.84% |
| 2025-06-11 | 25.68 | 25.65 | 0.03 | 0.12% | 25.57 | 26.04 | 31045 | 8015 | 1.17% |
| 2025-06-10 | 26.49 | 25.62 | -0.86 | -3.25% | 25.40 | 26.50 | 55680 | 14381 | 2.11% |
| 2025-06-09 | 26.13 | 26.48 | 0.38 | 1.46% | 26.07 | 26.50 | 37052 | 9767 | 1.40% |
| 2025-06-06 | 26.18 | 26.10 | -0.08 | -0.31% | 25.88 | 26.35 | 39093 | 10191 | 1.48% |
| 2025-06-05 | 25.63 | 26.18 | 0.61 | 2.39% | 25.40 | 26.22 | 50087 | 12977 | 1.89% |
| 2025-06-04 | 25.84 | 25.57 | 0.05 | 0.20% | 25.50 | 25.87 | 29338 | 7542 | 1.11% |
| 2025-06-03 | 25.59 | 25.52 | 0.06 | 0.24% | 25.34 | 25.93 | 33611 | 8628 | 1.27% |
| 2025-05-30 | 25.61 | 25.46 | -0.47 | -1.81% | 25.10 | 25.80 | 39591 | 10047 | 1.50% |
| 2025-05-29 | 25.00 | 25.93 | 0.94 | 3.76% | 25.00 | 25.99 | 50134 | 12862 | 1.90% |
| 2025-05-28 | 25.66 | 24.99 | -0.53 | -2.08% | 24.90 | 25.75 | 46664 | 11756 | 1.77% |
| 2025-05-27 | 25.84 | 25.52 | -0.38 | -1.47% | 25.30 | 25.84 | 34864 | 8889 | 1.32% |
| 2025-05-26 | 25.28 | 25.90 | 0.36 | 1.41% | 25.27 | 25.96 | 31295 | 8046 | 1.18% |
| 2025-05-23 | 26.16 | 25.54 | -0.56 | -2.15% | 25.54 | 26.44 | 44659 | 11573 | 1.69% |
| 2025-05-22 | 26.32 | 26.10 | -0.25 | -0.95% | 26.08 | 26.96 | 42416 | 11242 | 1.60% |
| 2025-05-21 | 26.79 | 26.35 | -0.28 | -1.05% | 26.22 | 26.79 | 33526 | 8848 | 1.27% |
| 2025-05-20 | 26.69 | 26.63 | -0.02 | -0.08% | 26.40 | 26.87 | 30518 | 8133 | 1.15% |
| 2025-05-19 | 26.57 | 26.65 | 0.08 | 0.30% | 26.28 | 26.86 | 32674 | 8684 | 1.24% |
| 2025-05-16 | 26.41 | 26.57 | 0.06 | 0.23% | 26.38 | 26.82 | 31674 | 8441 | 1.20% |
| 2025-05-15 | 27.21 | 26.51 | -0.85 | -3.11% | 26.49 | 27.39 | 48303 | 12917 | 1.83% |
| 2025-05-14 | 27.40 | 27.36 | 0.04 | 0.15% | 27.08 | 27.67 | 41129 | 11263 | 1.56% |
| 2025-05-13 | 27.93 | 27.32 | -0.32 | -1.16% | 27.23 | 27.99 | 45616 | 12587 | 1.73% |
| 2025-05-12 | 27.24 | 27.64 | 0.60 | 2.22% | 26.98 | 27.66 | 59505 | 16272 | 2.25% |
| 2025-05-09 | 28.00 | 27.04 | -1.02 | -3.64% | 26.96 | 28.09 | 68976 | 18804 | 2.61% |
| 2025-05-08 | 27.86 | 28.06 | -0.06 | -0.21% | 27.80 | 28.23 | 63616 | 17830 | 2.41% |
| 2025-05-07 | 29.30 | 28.12 | 0.81 | 2.97% | 27.86 | 29.58 | 143233 | 41181 | 5.42% |
| 2025-05-06 | 26.52 | 27.31 | 0.99 | 3.76% | 26.50 | 27.31 | 50149 | 13541 | 1.90% |
| 2025-04-30 | 25.87 | 26.32 | 0.60 | 2.33% | 25.73 | 26.57 | 45430 | 11969 | 1.72% |
| 2025-04-29 | 25.73 | 25.72 | -0.19 | -0.73% | 25.51 | 25.98 | 50056 | 12880 | 1.89% |
| 2025-04-28 | 26.10 | 25.91 | -0.31 | -1.18% | 25.91 | 26.48 | 35597 | 9287 | 1.35% |
| 2025-04-25 | 26.26 | 26.22 | -0.06 | -0.23% | 25.98 | 26.66 | 40879 | 10744 | 1.55% |
| 2025-04-24 | 27.10 | 26.28 | -0.92 | -3.38% | 26.18 | 27.18 | 60269 | 15987 | 2.28% |