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 | 26.51 | 26.93 | 0.43 | 1.62% | 26.48 | 27.02 | 47142 | 12625 | 2.31% |
| 2025-07-31 | 27.09 | 26.50 | -0.66 | -2.43% | 26.34 | 27.53 | 61307 | 16454 | 3.00% |
| 2025-07-30 | 27.67 | 27.16 | -0.48 | -1.74% | 26.70 | 27.71 | 53342 | 14500 | 2.61% |
| 2025-07-29 | 27.20 | 27.64 | 0.41 | 1.51% | 27.07 | 27.66 | 55369 | 15143 | 2.71% |
| 2025-07-28 | 27.12 | 27.23 | 0.18 | 0.67% | 26.82 | 27.46 | 47724 | 12985 | 2.34% |
| 2025-07-25 | 26.77 | 27.05 | 0.15 | 0.56% | 26.76 | 27.27 | 62294 | 16848 | 3.05% |
| 2025-07-24 | 26.01 | 26.90 | 0.81 | 3.10% | 26.00 | 26.95 | 58490 | 15556 | 2.86% |
| 2025-07-23 | 26.63 | 26.09 | -0.44 | -1.66% | 26.01 | 26.68 | 50542 | 13312 | 2.48% |
| 2025-07-22 | 26.50 | 26.53 | 0.00 | 0.00% | 26.31 | 27.00 | 50000 | 13318 | 2.45% |
| 2025-07-21 | 26.20 | 26.53 | 0.40 | 1.53% | 26.20 | 26.98 | 59490 | 15825 | 2.91% |
| 2025-07-18 | 25.68 | 26.13 | 0.42 | 1.63% | 25.64 | 26.86 | 74624 | 19624 | 3.66% |
| 2025-07-17 | 25.36 | 25.71 | 0.45 | 1.78% | 25.20 | 25.73 | 51628 | 13167 | 2.53% |
| 2025-07-16 | 25.18 | 25.26 | -0.04 | -0.16% | 25.14 | 25.49 | 32629 | 8255 | 1.60% |
| 2025-07-15 | 25.53 | 25.30 | -0.28 | -1.09% | 24.98 | 26.22 | 56541 | 14481 | 2.77% |
| 2025-07-14 | 25.50 | 25.58 | 0.00 | 0.00% | 25.18 | 25.79 | 34679 | 8823 | 1.70% |
| 2025-07-11 | 25.26 | 25.58 | 0.32 | 1.27% | 25.07 | 26.06 | 53583 | 13763 | 2.62% |
| 2025-07-10 | 25.02 | 25.26 | 0.11 | 0.44% | 25.02 | 25.57 | 33301 | 8440 | 1.63% |
| 2025-07-09 | 25.70 | 25.15 | -0.47 | -1.83% | 25.05 | 25.70 | 37556 | 9509 | 1.84% |
| 2025-07-08 | 24.58 | 25.62 | 0.96 | 3.89% | 24.51 | 26.08 | 69821 | 17756 | 3.42% |
| 2025-07-07 | 24.47 | 24.66 | 0.03 | 0.12% | 24.38 | 24.85 | 25028 | 6165 | 1.23% |
| 2025-07-04 | 25.45 | 24.63 | -0.80 | -3.15% | 24.36 | 25.73 | 61552 | 15244 | 3.01% |
| 2025-07-03 | 25.43 | 25.43 | -0.04 | -0.16% | 25.04 | 25.61 | 32525 | 8239 | 1.59% |
| 2025-07-02 | 25.18 | 25.47 | 0.38 | 1.51% | 24.86 | 25.64 | 54936 | 13897 | 2.69% |
| 2025-07-01 | 25.39 | 25.09 | -0.33 | -1.30% | 24.70 | 25.41 | 41588 | 10414 | 2.04% |
| 2025-06-30 | 24.77 | 25.42 | 0.67 | 2.71% | 24.77 | 25.58 | 57331 | 14509 | 2.81% |
| 2025-06-27 | 25.37 | 24.75 | -0.10 | -0.40% | 24.61 | 26.25 | 88185 | 22350 | 4.32% |
| 2025-06-26 | 25.01 | 24.85 | -0.20 | -0.80% | 24.77 | 25.65 | 55202 | 13923 | 2.70% |
| 2025-06-25 | 24.90 | 25.05 | 0.31 | 1.25% | 24.58 | 25.18 | 56191 | 13985 | 2.75% |
| 2025-06-24 | 23.32 | 24.74 | 1.52 | 6.55% | 23.18 | 24.88 | 84166 | 20425 | 4.12% |
| 2025-06-23 | 22.52 | 23.22 | 0.57 | 2.52% | 22.47 | 23.22 | 29193 | 6701 | 1.43% |
| 2025-06-20 | 22.75 | 22.65 | -0.23 | -1.01% | 22.61 | 23.48 | 34937 | 8037 | 1.71% |
| 2025-06-19 | 22.80 | 22.88 | -0.22 | -0.95% | 22.70 | 23.49 | 33137 | 7643 | 1.62% |
| 2025-06-18 | 23.15 | 23.10 | 0.01 | 0.04% | 22.42 | 23.15 | 31928 | 7281 | 1.56% |
| 2025-06-17 | 22.64 | 23.09 | 0.34 | 1.49% | 22.54 | 23.30 | 39830 | 9169 | 1.95% |
| 2025-06-16 | 22.51 | 22.75 | 0.13 | 0.57% | 22.48 | 23.02 | 42534 | 9698 | 2.08% |
| 2025-06-13 | 23.04 | 22.62 | -0.57 | -2.46% | 22.55 | 23.14 | 59439 | 13536 | 2.91% |
| 2025-06-12 | 23.61 | 23.19 | -0.54 | -2.28% | 23.10 | 23.75 | 55631 | 12993 | 2.72% |
| 2025-06-11 | 23.53 | 23.73 | 0.05 | 0.21% | 23.53 | 24.25 | 30500 | 7297 | 1.49% |
| 2025-06-10 | 24.51 | 23.68 | -0.82 | -3.35% | 23.41 | 24.52 | 47497 | 11336 | 2.33% |
| 2025-06-09 | 23.78 | 24.50 | 0.69 | 2.90% | 23.78 | 24.64 | 36268 | 8813 | 1.78% |
| 2025-06-06 | 23.88 | 23.81 | -0.25 | -1.04% | 23.69 | 24.24 | 26455 | 6338 | 1.30% |
| 2025-06-05 | 24.18 | 24.06 | -0.09 | -0.37% | 23.72 | 24.30 | 26794 | 6415 | 1.31% |
| 2025-06-04 | 23.40 | 24.15 | 0.74 | 3.16% | 23.35 | 24.25 | 31385 | 7517 | 1.54% |
| 2025-06-03 | 23.35 | 23.41 | -0.09 | -0.38% | 23.22 | 23.80 | 31716 | 7449 | 1.55% |
| 2025-05-30 | 24.11 | 23.50 | -0.80 | -3.29% | 23.26 | 24.18 | 44372 | 10463 | 2.17% |
| 2025-05-29 | 23.85 | 24.30 | 0.25 | 1.04% | 23.85 | 24.36 | 32098 | 7773 | 1.57% |
| 2025-05-28 | 23.98 | 24.05 | -0.05 | -0.21% | 23.82 | 24.21 | 21660 | 5192 | 1.06% |
| 2025-05-27 | 24.68 | 24.10 | -0.59 | -2.39% | 23.74 | 24.68 | 38922 | 9361 | 1.91% |
| 2025-05-26 | 24.67 | 24.69 | -0.29 | -1.16% | 24.22 | 25.18 | 30654 | 7524 | 1.50% |
| 2025-05-23 | 25.86 | 24.98 | -0.95 | -3.66% | 24.97 | 26.17 | 46057 | 11754 | 2.26% |
| 2025-05-22 | 26.37 | 25.93 | -0.92 | -3.43% | 25.80 | 26.81 | 42467 | 11151 | 2.08% |
| 2025-05-21 | 26.12 | 26.85 | 0.84 | 3.23% | 25.64 | 26.89 | 50375 | 13306 | 2.47% |
| 2025-05-20 | 25.81 | 26.01 | 0.14 | 0.54% | 25.47 | 26.08 | 27791 | 7198 | 1.36% |
| 2025-05-19 | 26.23 | 25.87 | -0.22 | -0.84% | 25.33 | 26.23 | 38482 | 9877 | 1.88% |
| 2025-05-16 | 26.27 | 26.09 | -0.30 | -1.14% | 26.00 | 26.96 | 42950 | 11410 | 2.10% |
| 2025-05-15 | 27.06 | 26.39 | -0.71 | -2.62% | 26.28 | 27.20 | 38424 | 10194 | 1.88% |
| 2025-05-14 | 27.05 | 27.10 | -0.18 | -0.66% | 26.70 | 27.65 | 54916 | 14889 | 2.69% |
| 2025-05-13 | 27.60 | 27.28 | -0.37 | -1.34% | 26.99 | 27.74 | 64409 | 17584 | 3.15% |
| 2025-05-12 | 25.38 | 27.65 | 2.56 | 10.20% | 25.17 | 27.67 | 106660 | 28436 | 5.22% |
| 2025-05-09 | 25.55 | 25.09 | -0.39 | -1.53% | 24.73 | 25.55 | 33658 | 8432 | 1.65% |
| 2025-05-08 | 25.57 | 25.48 | -0.17 | -0.66% | 25.33 | 26.11 | 48309 | 12417 | 2.37% |
| 2025-05-07 | 26.10 | 25.65 | -0.22 | -0.85% | 25.42 | 26.39 | 37446 | 9670 | 1.83% |
| 2025-05-06 | 24.72 | 25.87 | 1.37 | 5.59% | 24.70 | 25.87 | 45337 | 11499 | 2.22% |
| 2025-04-30 | 25.39 | 24.50 | -0.97 | -3.81% | 24.39 | 26.13 | 54066 | 13585 | 2.65% |
| 2025-04-29 | 25.00 | 25.47 | -0.28 | -1.09% | 24.41 | 25.80 | 55654 | 14056 | 2.73% |
| 2025-04-28 | 25.62 | 25.75 | -0.33 | -1.27% | 25.34 | 26.10 | 26003 | 6663 | 1.27% |
| 2025-04-25 | 26.20 | 26.08 | -0.38 | -1.44% | 25.86 | 26.62 | 33347 | 8726 | 1.63% |
| 2025-04-24 | 26.25 | 26.46 | 0.04 | 0.15% | 26.11 | 27.15 | 45794 | 12212 | 2.24% |