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 | 26.48 | 26.66 | 0.32 | 1.21% | 26.17 | 26.75 | 10086 | 2679 | 0.76% |
| 2025-07-31 | 26.77 | 26.34 | -0.36 | -1.35% | 26.30 | 26.88 | 10316 | 2741 | 0.78% |
| 2025-07-30 | 27.03 | 26.70 | -0.28 | -1.04% | 26.34 | 27.04 | 11385 | 3039 | 0.86% |
| 2025-07-29 | 27.02 | 26.98 | -0.18 | -0.66% | 26.56 | 27.16 | 12062 | 3233 | 0.91% |
| 2025-07-28 | 26.98 | 27.16 | 0.42 | 1.57% | 26.73 | 27.17 | 14172 | 3818 | 1.07% |
| 2025-07-25 | 26.58 | 26.74 | 0.16 | 0.60% | 26.45 | 27.27 | 14170 | 3798 | 1.07% |
| 2025-07-24 | 26.36 | 26.58 | 0.22 | 0.83% | 26.36 | 26.85 | 13189 | 3512 | 1.00% |
| 2025-07-23 | 26.69 | 26.36 | -0.33 | -1.24% | 26.30 | 26.80 | 15724 | 4171 | 1.19% |
| 2025-07-22 | 26.65 | 26.69 | 0.03 | 0.11% | 26.52 | 27.16 | 25476 | 6827 | 1.93% |
| 2025-07-21 | 27.25 | 26.66 | -0.55 | -2.02% | 26.40 | 27.37 | 24199 | 6448 | 1.83% |
| 2025-07-18 | 26.68 | 27.21 | 0.61 | 2.29% | 26.51 | 27.39 | 26130 | 7044 | 1.98% |
| 2025-07-17 | 26.21 | 26.60 | 0.20 | 0.76% | 26.15 | 26.65 | 17073 | 4515 | 1.29% |
| 2025-07-16 | 25.60 | 26.40 | 0.85 | 3.33% | 25.38 | 26.50 | 22104 | 5774 | 1.67% |
| 2025-07-15 | 25.40 | 25.55 | 0.05 | 0.20% | 25.21 | 25.76 | 15369 | 3910 | 1.16% |
| 2025-07-14 | 25.20 | 25.50 | 0.34 | 1.35% | 25.06 | 25.62 | 17114 | 4355 | 1.30% |
| 2025-07-11 | 24.80 | 25.16 | 0.28 | 1.13% | 24.67 | 25.26 | 10882 | 2722 | 0.82% |
| 2025-07-10 | 25.06 | 24.88 | -0.04 | -0.16% | 24.64 | 25.06 | 8392 | 2082 | 0.64% |
| 2025-07-09 | 25.35 | 24.92 | -0.14 | -0.56% | 24.88 | 25.35 | 9590 | 2403 | 0.73% |
| 2025-07-08 | 24.55 | 25.06 | 0.38 | 1.54% | 24.54 | 25.23 | 13132 | 3286 | 0.99% |
| 2025-07-07 | 24.63 | 24.68 | -0.33 | -1.32% | 24.25 | 24.82 | 14257 | 3491 | 1.08% |
| 2025-07-04 | 25.45 | 25.01 | -0.36 | -1.42% | 24.98 | 25.45 | 9345 | 2349 | 0.71% |
| 2025-07-03 | 24.91 | 25.37 | 0.22 | 0.87% | 24.91 | 25.43 | 7956 | 2008 | 0.60% |
| 2025-07-02 | 25.42 | 25.15 | -0.27 | -1.06% | 24.91 | 25.46 | 10498 | 2643 | 0.80% |
| 2025-07-01 | 25.17 | 25.42 | 0.18 | 0.71% | 25.12 | 25.54 | 11905 | 3019 | 0.90% |
| 2025-06-30 | 24.74 | 25.24 | 0.46 | 1.86% | 24.74 | 25.29 | 13780 | 3454 | 1.04% |
| 2025-06-27 | 24.69 | 24.78 | 0.26 | 1.06% | 24.50 | 24.93 | 9931 | 2453 | 0.75% |
| 2025-06-26 | 24.68 | 24.52 | -0.23 | -0.93% | 24.45 | 24.89 | 9384 | 2317 | 0.71% |
| 2025-06-25 | 24.84 | 24.75 | 0.10 | 0.41% | 24.45 | 24.89 | 9394 | 2326 | 0.71% |
| 2025-06-24 | 23.96 | 24.65 | 0.85 | 3.57% | 23.80 | 24.72 | 11257 | 2758 | 0.85% |
| 2025-06-23 | 23.30 | 23.80 | 0.40 | 1.71% | 23.23 | 23.88 | 5284 | 1250 | 0.40% |
| 2025-06-20 | 23.67 | 23.40 | -0.27 | -1.14% | 23.34 | 24.05 | 6942 | 1635 | 0.53% |
| 2025-06-19 | 24.15 | 23.67 | -0.52 | -2.15% | 23.52 | 24.46 | 9812 | 2346 | 0.74% |
| 2025-06-18 | 24.24 | 24.19 | -0.21 | -0.86% | 24.05 | 24.49 | 5976 | 1445 | 0.45% |
| 2025-06-17 | 24.64 | 24.40 | -0.06 | -0.25% | 24.23 | 24.74 | 6766 | 1655 | 0.51% |
| 2025-06-16 | 24.34 | 24.46 | 0.27 | 1.12% | 24.02 | 24.75 | 6774 | 1657 | 0.51% |
| 2025-06-13 | 24.17 | 24.19 | -0.16 | -0.66% | 23.95 | 24.49 | 6600 | 1596 | 0.50% |
| 2025-06-12 | 24.24 | 24.35 | -0.01 | -0.04% | 24.18 | 24.52 | 5351 | 1304 | 0.41% |
| 2025-06-11 | 24.31 | 24.36 | 0.17 | 0.70% | 24.12 | 24.52 | 6831 | 1664 | 0.52% |
| 2025-06-10 | 24.63 | 24.19 | -0.29 | -1.18% | 23.79 | 24.63 | 9655 | 2333 | 0.73% |
| 2025-06-09 | 24.39 | 24.48 | 0.02 | 0.08% | 24.39 | 24.76 | 7348 | 1801 | 0.56% |
| 2025-06-06 | 24.46 | 24.46 | 0.03 | 0.12% | 24.23 | 24.55 | 6763 | 1648 | 0.51% |
| 2025-06-05 | 24.59 | 24.43 | -0.16 | -0.65% | 24.30 | 24.66 | 8799 | 2149 | 0.67% |
| 2025-06-04 | 24.61 | 24.59 | 0.10 | 0.41% | 24.31 | 24.86 | 5491 | 1351 | 0.42% |
| 2025-06-03 | 24.42 | 24.49 | -0.01 | -0.04% | 24.29 | 24.57 | 6530 | 1596 | 0.49% |
| 2025-05-30 | 25.07 | 24.50 | -0.53 | -2.12% | 24.43 | 25.07 | 9066 | 2230 | 0.69% |
| 2025-05-29 | 24.77 | 25.03 | -0.09 | -0.36% | 24.77 | 25.43 | 10752 | 2687 | 0.81% |
| 2025-05-28 | 25.42 | 25.72 | 0.29 | 1.14% | 25.28 | 26.18 | 15235 | 3911 | 1.15% |
| 2025-05-27 | 24.90 | 25.43 | 0.46 | 1.84% | 24.42 | 25.70 | 14976 | 3769 | 1.13% |
| 2025-05-26 | 24.56 | 24.97 | 0.46 | 1.88% | 24.43 | 25.02 | 8031 | 1991 | 0.61% |
| 2025-05-23 | 24.43 | 24.51 | 0.06 | 0.25% | 24.35 | 24.99 | 11163 | 2758 | 0.85% |
| 2025-05-22 | 24.73 | 24.45 | -0.44 | -1.77% | 24.42 | 25.35 | 8442 | 2094 | 0.64% |
| 2025-05-21 | 25.17 | 24.89 | -0.28 | -1.11% | 24.66 | 25.28 | 6386 | 1589 | 0.48% |
| 2025-05-20 | 24.93 | 25.17 | 0.10 | 0.40% | 24.75 | 25.23 | 8365 | 2095 | 0.63% |
| 2025-05-19 | 25.11 | 25.07 | -0.05 | -0.20% | 24.73 | 25.28 | 8189 | 2044 | 0.62% |
| 2025-05-16 | 24.64 | 25.12 | 0.57 | 2.32% | 24.43 | 25.52 | 12731 | 3201 | 0.96% |
| 2025-05-15 | 24.62 | 24.55 | -0.28 | -1.13% | 24.31 | 24.87 | 8769 | 2148 | 0.66% |
| 2025-05-14 | 24.90 | 24.83 | -0.12 | -0.48% | 24.50 | 25.07 | 9597 | 2376 | 0.73% |
| 2025-05-13 | 25.46 | 24.95 | -0.35 | -1.38% | 24.80 | 25.50 | 10305 | 2580 | 0.78% |
| 2025-05-12 | 24.89 | 25.30 | 0.59 | 2.39% | 24.72 | 25.49 | 12233 | 3088 | 0.93% |
| 2025-05-09 | 25.00 | 24.71 | -0.41 | -1.63% | 24.45 | 25.08 | 11268 | 2787 | 0.85% |
| 2025-05-08 | 24.76 | 25.12 | 0.36 | 1.45% | 24.54 | 25.25 | 11399 | 2858 | 0.86% |
| 2025-05-07 | 24.65 | 24.76 | 0.29 | 1.19% | 24.65 | 25.65 | 18482 | 4632 | 1.40% |
| 2025-05-06 | 23.89 | 24.47 | 0.55 | 2.30% | 23.89 | 24.55 | 12025 | 2921 | 0.91% |
| 2025-04-30 | 23.40 | 23.92 | 0.48 | 2.05% | 23.39 | 24.04 | 11618 | 2763 | 0.88% |
| 2025-04-29 | 22.69 | 23.44 | 1.29 | 5.82% | 22.69 | 23.73 | 18096 | 4230 | 1.37% |
| 2025-04-28 | 22.31 | 22.15 | -0.27 | -1.20% | 22.04 | 22.55 | 8532 | 1893 | 0.65% |
| 2025-04-25 | 22.30 | 22.42 | 0.27 | 1.22% | 22.05 | 22.55 | 9604 | 2142 | 0.73% |
| 2025-04-24 | 22.11 | 22.15 | -0.13 | -0.58% | 21.83 | 22.57 | 9733 | 2163 | 0.74% |