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 | 26.74 | 26.71 | 0.05 | 0.19% | 26.39 | 26.89 | 12455 | 3315 | 0.86% |
| 2025-07-31 | 26.98 | 26.66 | -0.29 | -1.08% | 26.55 | 27.93 | 24457 | 6615 | 1.68% |
| 2025-07-30 | 27.45 | 26.95 | -0.42 | -1.53% | 26.74 | 27.62 | 16992 | 4593 | 1.17% |
| 2025-07-29 | 27.59 | 27.37 | -0.49 | -1.76% | 26.78 | 28.26 | 30367 | 8290 | 2.09% |
| 2025-07-28 | 26.33 | 27.86 | 1.79 | 6.87% | 26.05 | 28.15 | 46694 | 12740 | 3.21% |
| 2025-07-25 | 25.56 | 26.07 | 0.74 | 2.92% | 25.23 | 26.33 | 21051 | 5434 | 1.45% |
| 2025-07-24 | 25.16 | 25.33 | 0.15 | 0.60% | 25.11 | 25.66 | 12295 | 3121 | 0.84% |
| 2025-07-23 | 24.97 | 25.18 | -0.02 | -0.08% | 24.88 | 25.52 | 16236 | 4087 | 1.12% |
| 2025-07-22 | 25.18 | 25.20 | -0.07 | -0.28% | 24.88 | 25.29 | 13544 | 3395 | 0.93% |
| 2025-07-21 | 24.93 | 25.27 | 0.59 | 2.39% | 24.63 | 25.65 | 23113 | 5825 | 1.59% |
| 2025-07-18 | 25.19 | 24.68 | -0.36 | -1.44% | 24.62 | 25.19 | 10059 | 2492 | 0.69% |
| 2025-07-17 | 24.57 | 25.04 | 0.65 | 2.67% | 24.25 | 25.27 | 21349 | 5310 | 1.47% |
| 2025-07-16 | 24.36 | 24.39 | -0.09 | -0.37% | 24.34 | 24.78 | 9949 | 2438 | 0.68% |
| 2025-07-15 | 24.56 | 24.48 | 0.00 | 0.00% | 24.00 | 24.68 | 15983 | 3893 | 1.10% |
| 2025-07-14 | 24.33 | 24.48 | 0.16 | 0.66% | 24.12 | 24.51 | 7692 | 1874 | 0.53% |
| 2025-07-11 | 24.24 | 24.32 | 0.07 | 0.29% | 23.90 | 24.36 | 11493 | 2776 | 0.79% |
| 2025-07-10 | 25.01 | 24.25 | -0.80 | -3.19% | 24.01 | 25.13 | 31719 | 7720 | 2.18% |
| 2025-07-09 | 24.55 | 25.05 | 0.66 | 2.71% | 24.45 | 25.57 | 23532 | 5921 | 1.62% |
| 2025-07-08 | 24.11 | 24.39 | 0.30 | 1.25% | 23.96 | 24.54 | 10122 | 2465 | 0.70% |
| 2025-07-07 | 24.53 | 24.09 | -0.38 | -1.55% | 23.69 | 24.55 | 12021 | 2891 | 0.83% |
| 2025-07-04 | 24.88 | 24.47 | -0.64 | -2.55% | 24.31 | 25.25 | 16838 | 4133 | 1.16% |
| 2025-07-03 | 23.87 | 25.11 | 1.32 | 5.55% | 23.62 | 25.35 | 35918 | 8872 | 2.47% |
| 2025-07-02 | 24.20 | 23.79 | -0.43 | -1.78% | 23.55 | 24.20 | 9878 | 2343 | 0.68% |
| 2025-07-01 | 24.22 | 24.22 | 0.19 | 0.79% | 23.72 | 24.29 | 12649 | 3041 | 0.87% |
| 2025-06-30 | 23.78 | 24.03 | 0.19 | 0.80% | 23.77 | 24.33 | 10104 | 2432 | 0.69% |
| 2025-06-27 | 23.83 | 23.84 | 0.13 | 0.55% | 23.64 | 24.29 | 10565 | 2531 | 0.73% |
| 2025-06-26 | 24.37 | 23.71 | -0.35 | -1.45% | 23.62 | 24.42 | 8747 | 2085 | 0.60% |
| 2025-06-25 | 23.89 | 24.06 | 0.17 | 0.71% | 23.56 | 24.15 | 11843 | 2828 | 0.81% |
| 2025-06-24 | 22.93 | 23.89 | 0.98 | 4.28% | 22.92 | 24.03 | 17744 | 4201 | 1.22% |
| 2025-06-23 | 23.17 | 22.91 | -0.17 | -0.74% | 22.58 | 23.20 | 11760 | 2686 | 0.81% |
| 2025-06-20 | 23.41 | 23.08 | -0.36 | -1.54% | 23.03 | 23.68 | 8977 | 2092 | 0.62% |
| 2025-06-19 | 23.72 | 23.44 | -0.28 | -1.18% | 23.34 | 23.99 | 10176 | 2407 | 0.70% |
| 2025-06-18 | 22.80 | 23.72 | 0.85 | 3.72% | 22.69 | 23.85 | 19152 | 4481 | 1.32% |
| 2025-06-17 | 22.65 | 22.87 | 0.22 | 0.97% | 22.51 | 22.96 | 7562 | 1720 | 0.52% |
| 2025-06-16 | 22.58 | 22.65 | 0.09 | 0.40% | 22.53 | 22.89 | 10022 | 2273 | 0.69% |
| 2025-06-13 | 23.28 | 22.56 | -0.89 | -3.80% | 22.55 | 23.33 | 13134 | 2996 | 0.90% |
| 2025-06-12 | 22.93 | 23.45 | 0.61 | 2.67% | 22.63 | 23.72 | 23522 | 5517 | 1.62% |
| 2025-06-11 | 23.03 | 23.33 | 0.58 | 2.55% | 22.67 | 23.44 | 19473 | 4516 | 1.34% |
| 2025-06-10 | 23.50 | 22.75 | -0.91 | -3.85% | 22.56 | 23.54 | 18458 | 4236 | 1.27% |
| 2025-06-09 | 23.06 | 23.66 | 0.57 | 2.47% | 23.06 | 23.79 | 17261 | 4074 | 1.19% |
| 2025-06-06 | 23.00 | 23.09 | -0.29 | -1.24% | 22.59 | 23.26 | 15417 | 3543 | 1.06% |
| 2025-06-05 | 23.07 | 23.38 | 0.50 | 2.19% | 22.64 | 23.44 | 13781 | 3177 | 0.95% |
| 2025-06-04 | 22.71 | 22.88 | 0.29 | 1.28% | 22.41 | 23.06 | 11427 | 2608 | 0.78% |
| 2025-06-03 | 23.04 | 22.59 | -0.38 | -1.65% | 22.42 | 23.04 | 19273 | 4366 | 1.32% |
| 2025-05-30 | 23.11 | 22.97 | -0.35 | -1.50% | 22.74 | 23.30 | 13641 | 3135 | 0.94% |
| 2025-05-29 | 23.02 | 23.32 | 0.09 | 0.39% | 23.02 | 23.66 | 16570 | 3871 | 1.14% |
| 2025-05-28 | 25.00 | 23.23 | -0.19 | -0.81% | 23.08 | 25.00 | 12308 | 2887 | 0.85% |
| 2025-05-27 | 24.07 | 23.42 | -0.67 | -2.78% | 23.31 | 24.10 | 19049 | 4493 | 1.31% |
| 2025-05-26 | 25.29 | 24.09 | -1.41 | -5.53% | 23.70 | 25.73 | 36816 | 8985 | 2.53% |
| 2025-05-23 | 25.35 | 25.50 | 0.02 | 0.08% | 25.29 | 26.23 | 24864 | 6401 | 1.71% |
| 2025-05-22 | 25.77 | 25.48 | -0.10 | -0.39% | 25.23 | 25.83 | 13530 | 3446 | 0.93% |
| 2025-05-21 | 25.58 | 25.58 | 0.00 | 0.00% | 25.22 | 25.97 | 17306 | 4437 | 1.19% |
| 2025-05-20 | 25.20 | 25.58 | 0.26 | 1.03% | 24.76 | 26.26 | 31758 | 8130 | 2.18% |
| 2025-05-19 | 25.52 | 25.32 | 0.03 | 0.12% | 24.90 | 26.13 | 29358 | 7461 | 2.03% |
| 2025-05-16 | 24.88 | 25.29 | 0.43 | 1.73% | 24.68 | 26.22 | 42575 | 10809 | 2.94% |
| 2025-05-15 | 26.10 | 24.86 | -1.32 | -5.04% | 24.68 | 26.17 | 36887 | 9263 | 2.55% |
| 2025-05-14 | 27.05 | 26.18 | -0.55 | -2.06% | 25.74 | 27.47 | 57967 | 15395 | 4.00% |
| 2025-05-13 | 25.72 | 26.73 | 1.75 | 7.01% | 25.72 | 28.60 | 88139 | 24087 | 6.08% |
| 2025-05-12 | 24.59 | 24.98 | 0.73 | 3.01% | 24.45 | 25.22 | 18377 | 4559 | 1.27% |
| 2025-05-09 | 24.92 | 24.25 | -0.73 | -2.92% | 23.93 | 25.00 | 14683 | 3572 | 1.01% |
| 2025-05-08 | 23.86 | 24.98 | 1.12 | 4.69% | 23.75 | 25.15 | 19528 | 4837 | 1.35% |
| 2025-05-07 | 24.38 | 23.86 | -0.09 | -0.38% | 23.62 | 24.55 | 16545 | 3963 | 1.14% |
| 2025-05-06 | 23.80 | 23.95 | 0.43 | 1.83% | 23.31 | 24.08 | 13547 | 3230 | 0.94% |
| 2025-04-30 | 23.17 | 23.52 | 0.55 | 2.39% | 22.76 | 23.68 | 11210 | 2629 | 0.77% |
| 2025-04-29 | 22.33 | 22.97 | 0.40 | 1.77% | 22.33 | 23.23 | 11005 | 2530 | 0.76% |
| 2025-04-28 | 22.77 | 22.57 | -0.41 | -1.78% | 22.42 | 23.06 | 11400 | 2581 | 0.79% |
| 2025-04-25 | 22.82 | 22.98 | 0.16 | 0.70% | 22.45 | 23.18 | 18496 | 4218 | 1.28% |
| 2025-04-24 | 23.50 | 22.82 | -1.93 | -7.80% | 22.71 | 23.69 | 40024 | 9259 | 2.76% |