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 | 26.78 | 27.01 | 0.36 | 1.35% | 26.66 | 27.31 | 14344 | 3885 | 1.35% |
| 2025-07-31 | 27.00 | 26.65 | -0.24 | -0.89% | 26.54 | 27.44 | 17768 | 4800 | 1.67% |
| 2025-07-30 | 27.38 | 26.89 | -0.41 | -1.50% | 26.65 | 27.38 | 15976 | 4316 | 1.51% |
| 2025-07-29 | 27.20 | 27.30 | -0.01 | -0.04% | 26.91 | 27.60 | 14135 | 3836 | 1.33% |
| 2025-07-28 | 27.88 | 27.31 | -0.26 | -0.94% | 27.26 | 27.88 | 12593 | 3450 | 1.19% |
| 2025-07-25 | 27.08 | 27.57 | 0.60 | 2.22% | 26.90 | 27.75 | 18550 | 5082 | 1.75% |
| 2025-07-24 | 26.51 | 26.97 | 0.41 | 1.54% | 26.51 | 27.23 | 14926 | 4006 | 1.41% |
| 2025-07-23 | 26.49 | 26.56 | 0.03 | 0.11% | 26.49 | 26.75 | 9568 | 2546 | 0.90% |
| 2025-07-22 | 26.66 | 26.53 | -0.13 | -0.49% | 26.41 | 26.92 | 15544 | 4136 | 1.46% |
| 2025-07-21 | 26.57 | 26.66 | 0.06 | 0.23% | 26.46 | 26.82 | 9699 | 2585 | 0.91% |
| 2025-07-18 | 26.87 | 26.60 | -0.10 | -0.37% | 26.34 | 26.93 | 13457 | 3565 | 1.27% |
| 2025-07-17 | 26.80 | 26.70 | -0.09 | -0.34% | 26.54 | 26.83 | 12735 | 3397 | 1.20% |
| 2025-07-16 | 26.22 | 26.79 | 0.56 | 2.13% | 25.93 | 26.82 | 23287 | 6153 | 2.19% |
| 2025-07-15 | 25.70 | 26.23 | 0.38 | 1.47% | 25.49 | 26.46 | 22038 | 5730 | 2.08% |
| 2025-07-14 | 25.45 | 25.85 | 0.35 | 1.37% | 25.37 | 25.87 | 12134 | 3108 | 1.14% |
| 2025-07-11 | 25.50 | 25.50 | -0.05 | -0.20% | 25.23 | 25.57 | 12190 | 3096 | 1.15% |
| 2025-07-10 | 25.49 | 25.55 | 0.20 | 0.79% | 25.22 | 25.81 | 20919 | 5354 | 1.97% |
| 2025-07-09 | 25.43 | 25.35 | 0.04 | 0.16% | 25.20 | 25.48 | 9092 | 2301 | 0.86% |
| 2025-07-08 | 25.07 | 25.31 | 0.28 | 1.12% | 24.98 | 25.44 | 10581 | 2676 | 1.00% |
| 2025-07-07 | 25.15 | 25.03 | 0.00 | 0.00% | 24.92 | 25.43 | 11775 | 2960 | 1.11% |
| 2025-07-04 | 25.00 | 25.03 | 0.07 | 0.28% | 24.86 | 25.20 | 8478 | 2122 | 0.80% |
| 2025-07-03 | 25.11 | 24.96 | -0.04 | -0.16% | 24.86 | 25.15 | 10436 | 2607 | 0.98% |
| 2025-07-02 | 25.30 | 25.00 | -0.28 | -1.11% | 24.91 | 25.33 | 8135 | 2042 | 0.77% |
| 2025-07-01 | 25.26 | 25.28 | 0.10 | 0.40% | 25.04 | 25.35 | 8916 | 2245 | 0.84% |
| 2025-06-30 | 24.90 | 25.18 | 0.30 | 1.21% | 24.74 | 25.23 | 8646 | 2167 | 0.81% |
| 2025-06-27 | 24.88 | 24.88 | -0.10 | -0.40% | 24.76 | 25.13 | 8611 | 2142 | 0.81% |
| 2025-06-26 | 24.76 | 24.98 | 0.21 | 0.85% | 24.58 | 24.99 | 10573 | 2629 | 1.00% |
| 2025-06-25 | 24.63 | 24.77 | 0.07 | 0.28% | 24.35 | 24.85 | 9482 | 2335 | 0.89% |
| 2025-06-24 | 24.39 | 24.70 | 0.69 | 2.87% | 24.06 | 24.75 | 8650 | 2114 | 0.81% |
| 2025-06-23 | 23.60 | 24.01 | 0.43 | 1.82% | 23.40 | 24.07 | 5348 | 1273 | 0.50% |
| 2025-06-20 | 23.97 | 23.58 | -0.31 | -1.30% | 23.58 | 24.03 | 6515 | 1552 | 0.61% |
| 2025-06-19 | 24.21 | 23.89 | -0.37 | -1.53% | 23.82 | 24.33 | 7050 | 1696 | 0.66% |
| 2025-06-18 | 24.68 | 24.26 | -0.35 | -1.42% | 24.13 | 24.68 | 8037 | 1952 | 0.76% |
| 2025-06-17 | 24.89 | 24.61 | -0.17 | -0.69% | 24.46 | 25.17 | 12847 | 3183 | 1.21% |
| 2025-06-16 | 24.20 | 24.78 | 0.76 | 3.16% | 24.04 | 25.21 | 17319 | 4292 | 1.63% |
| 2025-06-13 | 24.26 | 24.02 | -0.31 | -1.27% | 23.98 | 24.44 | 7113 | 1716 | 0.67% |
| 2025-06-12 | 24.24 | 24.33 | 0.05 | 0.21% | 24.13 | 24.40 | 6930 | 1682 | 0.65% |
| 2025-06-11 | 24.68 | 24.60 | 0.10 | 0.41% | 24.52 | 24.70 | 5750 | 1414 | 0.54% |
| 2025-06-10 | 24.70 | 24.50 | -0.20 | -0.81% | 24.28 | 24.85 | 9507 | 2337 | 0.90% |
| 2025-06-09 | 24.48 | 24.70 | 0.19 | 0.78% | 24.48 | 24.78 | 9508 | 2347 | 0.90% |
| 2025-06-06 | 24.60 | 24.51 | -0.14 | -0.57% | 24.30 | 24.72 | 8222 | 2015 | 0.77% |
| 2025-06-05 | 24.64 | 24.65 | 0.06 | 0.24% | 24.48 | 24.78 | 8394 | 2066 | 0.79% |
| 2025-06-04 | 24.46 | 24.59 | 0.15 | 0.61% | 24.37 | 24.64 | 7943 | 1943 | 0.75% |
| 2025-06-03 | 24.18 | 24.44 | 0.32 | 1.33% | 24.01 | 24.46 | 8249 | 2007 | 0.78% |
| 2025-05-30 | 24.05 | 24.12 | -0.11 | -0.45% | 24.05 | 24.45 | 6206 | 1503 | 0.58% |
| 2025-05-29 | 23.69 | 24.23 | 0.59 | 2.50% | 23.62 | 24.24 | 9045 | 2177 | 0.85% |
| 2025-05-28 | 23.80 | 23.64 | -0.13 | -0.55% | 23.53 | 23.99 | 6110 | 1452 | 0.58% |
| 2025-05-27 | 23.80 | 23.77 | -0.02 | -0.08% | 23.66 | 23.94 | 5901 | 1403 | 0.56% |
| 2025-05-26 | 23.80 | 23.79 | -0.10 | -0.42% | 23.46 | 23.87 | 7242 | 1716 | 0.68% |
| 2025-05-23 | 23.92 | 23.89 | -0.02 | -0.08% | 23.82 | 24.44 | 9081 | 2194 | 0.86% |
| 2025-05-22 | 24.30 | 23.91 | -0.40 | -1.65% | 23.90 | 24.45 | 6699 | 1617 | 0.63% |
| 2025-05-21 | 24.45 | 24.31 | -0.14 | -0.57% | 24.30 | 24.55 | 5598 | 1366 | 0.53% |
| 2025-05-20 | 24.17 | 24.45 | 0.27 | 1.12% | 24.02 | 24.45 | 7709 | 1876 | 0.73% |
| 2025-05-19 | 24.17 | 24.18 | 0.07 | 0.29% | 23.93 | 24.20 | 5201 | 1253 | 0.49% |
| 2025-05-16 | 23.96 | 24.11 | 0.24 | 1.01% | 23.76 | 24.17 | 6289 | 1513 | 0.59% |
| 2025-05-15 | 24.00 | 23.87 | -0.13 | -0.54% | 23.65 | 24.02 | 4793 | 1143 | 0.45% |
| 2025-05-14 | 24.20 | 24.00 | -0.20 | -0.83% | 23.92 | 24.30 | 4932 | 1186 | 0.46% |
| 2025-05-13 | 24.31 | 24.20 | 0.02 | 0.08% | 24.16 | 24.44 | 6925 | 1682 | 0.65% |
| 2025-05-12 | 24.14 | 24.18 | 0.23 | 0.96% | 23.91 | 24.24 | 6962 | 1680 | 0.66% |
| 2025-05-09 | 24.06 | 23.95 | -0.23 | -0.95% | 23.85 | 24.22 | 7038 | 1690 | 0.66% |
| 2025-05-08 | 23.90 | 24.18 | 0.21 | 0.88% | 23.82 | 24.43 | 7899 | 1913 | 0.74% |
| 2025-05-07 | 24.00 | 23.97 | 0.05 | 0.21% | 23.82 | 24.28 | 8293 | 1998 | 0.78% |
| 2025-05-06 | 23.73 | 23.92 | 0.31 | 1.31% | 23.62 | 24.07 | 6732 | 1609 | 0.63% |
| 2025-04-30 | 23.48 | 23.61 | 0.20 | 0.85% | 23.36 | 23.72 | 4658 | 1099 | 0.44% |
| 2025-04-29 | 23.06 | 23.41 | 0.27 | 1.17% | 23.04 | 23.48 | 5454 | 1270 | 0.51% |
| 2025-04-28 | 23.11 | 23.14 | -0.20 | -0.86% | 23.05 | 23.28 | 5581 | 1291 | 0.53% |
| 2025-04-25 | 23.70 | 23.34 | -0.84 | -3.47% | 23.04 | 23.73 | 11128 | 2602 | 1.05% |
| 2025-04-24 | 24.15 | 24.18 | 0.02 | 0.08% | 23.82 | 24.38 | 6161 | 1487 | 0.58% |