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 | 27.00 | 26.67 | 0.00 | 0.00% | 26.30 | 27.01 | 8599 | 2287 | 0.55% |
| 2025-07-31 | 27.81 | 26.67 | -0.89 | -3.23% | 26.46 | 27.81 | 18700 | 5038 | 1.21% |
| 2025-07-30 | 26.94 | 27.56 | 0.74 | 2.76% | 26.45 | 27.82 | 23830 | 6501 | 1.54% |
| 2025-07-29 | 27.12 | 26.82 | -0.30 | -1.11% | 26.55 | 27.40 | 14684 | 3936 | 0.95% |
| 2025-07-28 | 26.45 | 27.12 | 0.67 | 2.53% | 26.00 | 27.23 | 20313 | 5458 | 1.31% |
| 2025-07-25 | 26.30 | 26.45 | 0.23 | 0.88% | 26.01 | 26.75 | 9492 | 2511 | 0.61% |
| 2025-07-24 | 26.22 | 26.22 | 0.00 | 0.00% | 25.71 | 26.49 | 7747 | 2012 | 0.50% |
| 2025-07-23 | 26.08 | 26.22 | 0.20 | 0.77% | 25.88 | 26.40 | 8161 | 2136 | 0.53% |
| 2025-07-22 | 25.80 | 26.02 | -0.01 | -0.04% | 25.80 | 26.24 | 8760 | 2278 | 0.56% |
| 2025-07-21 | 26.43 | 26.03 | -0.20 | -0.76% | 25.64 | 26.43 | 12372 | 3207 | 0.80% |
| 2025-07-18 | 26.31 | 26.23 | -0.07 | -0.27% | 26.02 | 26.65 | 9194 | 2407 | 0.59% |
| 2025-07-17 | 26.48 | 26.30 | -0.08 | -0.30% | 26.00 | 26.68 | 12880 | 3393 | 0.83% |
| 2025-07-16 | 26.87 | 26.38 | -0.61 | -2.26% | 26.20 | 27.09 | 13765 | 3651 | 0.89% |
| 2025-07-15 | 25.75 | 26.99 | 1.24 | 4.82% | 25.52 | 26.99 | 29371 | 7831 | 1.89% |
| 2025-07-14 | 24.12 | 25.75 | 1.56 | 6.45% | 24.12 | 25.87 | 25702 | 6528 | 1.66% |
| 2025-07-11 | 24.43 | 24.19 | -0.11 | -0.45% | 24.07 | 24.81 | 10541 | 2564 | 0.68% |
| 2025-07-10 | 25.08 | 24.30 | -0.78 | -3.11% | 24.28 | 25.25 | 15015 | 3687 | 0.97% |
| 2025-07-09 | 25.04 | 25.08 | 0.28 | 1.13% | 24.67 | 25.48 | 13647 | 3423 | 0.88% |
| 2025-07-08 | 24.99 | 24.80 | -0.09 | -0.36% | 24.70 | 25.00 | 6558 | 1627 | 0.42% |
| 2025-07-07 | 24.99 | 24.89 | -0.30 | -1.19% | 24.78 | 25.24 | 9041 | 2252 | 0.58% |
| 2025-07-04 | 25.42 | 25.19 | -0.19 | -0.75% | 24.98 | 26.00 | 14521 | 3682 | 0.94% |
| 2025-07-03 | 24.79 | 25.38 | 0.71 | 2.88% | 24.45 | 25.48 | 13292 | 3311 | 0.86% |
| 2025-07-02 | 25.36 | 24.67 | -0.68 | -2.68% | 24.43 | 25.37 | 7466 | 1850 | 0.48% |
| 2025-07-01 | 25.22 | 25.35 | 0.13 | 0.52% | 24.99 | 25.55 | 5130 | 1296 | 0.33% |
| 2025-06-30 | 25.08 | 25.22 | 0.37 | 1.49% | 24.71 | 25.22 | 5848 | 1464 | 0.38% |
| 2025-06-27 | 24.88 | 24.85 | 0.14 | 0.57% | 24.61 | 25.10 | 5516 | 1371 | 0.36% |
| 2025-06-26 | 25.01 | 24.71 | -0.43 | -1.71% | 24.70 | 25.14 | 9362 | 2325 | 0.60% |
| 2025-06-25 | 25.15 | 25.14 | 0.32 | 1.29% | 24.50 | 25.26 | 10170 | 2537 | 0.66% |
| 2025-06-24 | 24.81 | 24.82 | 0.02 | 0.08% | 24.70 | 25.30 | 10542 | 2627 | 0.68% |
| 2025-06-23 | 23.96 | 24.80 | 0.30 | 1.22% | 23.96 | 24.89 | 7763 | 1911 | 0.50% |
| 2025-06-20 | 23.71 | 24.50 | 0.70 | 2.94% | 23.71 | 24.98 | 9682 | 2375 | 0.62% |
| 2025-06-19 | 24.50 | 23.80 | -0.70 | -2.86% | 23.72 | 24.56 | 7527 | 1809 | 0.49% |
| 2025-06-18 | 23.34 | 24.50 | 1.07 | 4.57% | 23.32 | 24.78 | 12625 | 3054 | 0.81% |
| 2025-06-17 | 23.54 | 23.43 | 0.14 | 0.60% | 23.16 | 23.82 | 3496 | 818 | 0.23% |
| 2025-06-16 | 23.04 | 23.29 | -0.02 | -0.09% | 23.04 | 23.72 | 3945 | 921 | 0.25% |
| 2025-06-13 | 23.41 | 23.38 | -0.24 | -1.02% | 23.38 | 24.08 | 5899 | 1395 | 0.38% |
| 2025-06-12 | 23.68 | 23.62 | -0.18 | -0.76% | 23.50 | 24.02 | 4074 | 967 | 0.26% |
| 2025-06-11 | 23.29 | 23.80 | 0.30 | 1.28% | 23.29 | 24.50 | 8349 | 2013 | 0.54% |
| 2025-06-10 | 23.30 | 23.50 | 0.27 | 1.16% | 23.03 | 23.58 | 8559 | 1997 | 0.55% |
| 2025-06-09 | 23.55 | 23.23 | -0.06 | -0.26% | 22.96 | 23.55 | 5716 | 1323 | 0.37% |
| 2025-06-06 | 23.68 | 23.29 | -0.14 | -0.60% | 23.02 | 23.68 | 4431 | 1034 | 0.29% |
| 2025-06-05 | 23.21 | 23.43 | 0.33 | 1.43% | 22.93 | 23.43 | 4513 | 1044 | 0.29% |
| 2025-06-04 | 22.97 | 23.10 | 0.22 | 0.96% | 22.80 | 23.48 | 6841 | 1584 | 0.44% |
| 2025-06-03 | 22.86 | 22.88 | 0.02 | 0.09% | 22.76 | 23.28 | 4287 | 985 | 0.28% |
| 2025-05-30 | 23.14 | 22.86 | -0.17 | -0.74% | 22.68 | 23.17 | 4165 | 950 | 0.27% |
| 2025-05-29 | 22.91 | 23.03 | 0.03 | 0.13% | 22.87 | 23.26 | 5172 | 1189 | 0.33% |
| 2025-05-28 | 23.36 | 23.00 | -0.24 | -1.03% | 22.98 | 23.70 | 5849 | 1358 | 0.38% |
| 2025-05-27 | 23.25 | 23.24 | 0.00 | 0.00% | 22.73 | 23.40 | 7814 | 1801 | 0.50% |
| 2025-05-26 | 24.00 | 23.24 | -0.15 | -0.64% | 22.96 | 24.00 | 6143 | 1427 | 0.40% |
| 2025-05-23 | 23.45 | 23.39 | -0.16 | -0.68% | 23.35 | 24.07 | 8933 | 2118 | 0.58% |
| 2025-05-22 | 24.14 | 23.55 | -0.50 | -2.08% | 23.52 | 24.40 | 6853 | 1641 | 0.44% |
| 2025-05-21 | 24.56 | 24.05 | -0.32 | -1.31% | 23.90 | 24.56 | 6673 | 1613 | 0.43% |
| 2025-05-20 | 24.07 | 24.37 | 0.30 | 1.25% | 24.07 | 24.53 | 4416 | 1073 | 0.28% |
| 2025-05-19 | 24.93 | 24.07 | -0.42 | -1.71% | 23.92 | 24.93 | 6964 | 1682 | 0.45% |
| 2025-05-16 | 24.58 | 24.49 | -0.02 | -0.08% | 24.40 | 24.97 | 6170 | 1521 | 0.40% |
| 2025-05-15 | 24.74 | 24.51 | -0.10 | -0.41% | 24.25 | 24.94 | 5920 | 1458 | 0.38% |
| 2025-05-14 | 24.55 | 24.61 | 0.06 | 0.24% | 24.39 | 24.96 | 8501 | 2093 | 0.55% |
| 2025-05-13 | 24.80 | 24.55 | -0.10 | -0.41% | 24.51 | 26.25 | 17711 | 4502 | 1.14% |
| 2025-05-12 | 25.00 | 24.65 | -0.09 | -0.36% | 24.58 | 25.36 | 13268 | 3305 | 0.86% |
| 2025-05-09 | 24.90 | 24.74 | 0.01 | 0.04% | 24.35 | 24.90 | 8437 | 2083 | 0.54% |
| 2025-05-08 | 25.33 | 24.73 | -0.39 | -1.55% | 24.39 | 25.33 | 10001 | 2469 | 0.64% |
| 2025-05-07 | 25.68 | 25.12 | -0.46 | -1.80% | 24.90 | 26.28 | 11937 | 3035 | 0.77% |
| 2025-05-06 | 25.24 | 25.58 | 0.34 | 1.35% | 24.80 | 26.03 | 14284 | 3603 | 0.92% |
| 2025-04-30 | 24.79 | 25.24 | 0.45 | 1.82% | 24.53 | 25.27 | 11728 | 2934 | 0.76% |
| 2025-04-29 | 25.01 | 24.79 | -0.23 | -0.92% | 24.66 | 25.30 | 8630 | 2141 | 0.56% |
| 2025-04-28 | 24.68 | 25.02 | 0.36 | 1.46% | 24.30 | 25.15 | 13340 | 3308 | 0.86% |
| 2025-04-25 | 25.45 | 24.66 | -0.69 | -2.72% | 24.52 | 25.45 | 17003 | 4212 | 1.10% |
| 2025-04-24 | 23.60 | 25.35 | 1.45 | 6.07% | 23.58 | 25.78 | 28055 | 7054 | 1.81% |