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 | 26.560 | 27.780 | 1.280 | 4.83% | 26.450 | 27.970 | 47157 | 12897 | 13.24% |
| 2025-07-31 | 26.250 | 26.500 | 0.150 | 0.57% | 26.100 | 26.930 | 35864 | 9528 | 10.07% |
| 2025-07-30 | 25.680 | 26.350 | 0.320 | 1.23% | 25.530 | 26.880 | 38228 | 10026 | 10.74% |
| 2025-07-29 | 26.880 | 26.030 | 0.610 | 2.40% | 26.000 | 27.340 | 38304 | 10141 | 10.76% |
| 2025-07-28 | 25.790 | 25.420 | -0.340 | -1.32% | 25.360 | 25.950 | 10738 | 2742 | 3.02% |
| 2025-07-25 | 25.860 | 25.760 | -0.070 | -0.27% | 25.610 | 26.130 | 15383 | 3974 | 4.32% |
| 2025-07-24 | 25.480 | 25.830 | 0.420 | 1.65% | 25.350 | 25.900 | 22546 | 5785 | 6.33% |
| 2025-07-23 | 25.180 | 25.410 | 0.280 | 1.11% | 25.040 | 25.860 | 23397 | 5960 | 6.57% |
| 2025-07-22 | 25.240 | 25.130 | 0.170 | 0.68% | 24.830 | 25.240 | 13181 | 3303 | 3.70% |
| 2025-07-21 | 24.680 | 24.960 | 0.330 | 1.34% | 24.500 | 24.960 | 10366 | 2572 | 2.91% |
| 2025-07-18 | 25.070 | 24.630 | -0.430 | -1.72% | 24.420 | 25.070 | 14502 | 3574 | 4.07% |
| 2025-07-17 | 25.040 | 25.060 | 0.020 | 0.08% | 24.870 | 25.270 | 6956 | 1743 | 1.95% |
| 2025-07-16 | 25.140 | 25.040 | 0.040 | 0.16% | 24.800 | 25.370 | 6933 | 1737 | 1.95% |
| 2025-07-15 | 25.350 | 25.000 | -0.300 | -1.19% | 24.670 | 25.390 | 7103 | 1772 | 2.00% |
| 2025-07-14 | 25.100 | 25.300 | 0.200 | 0.80% | 24.890 | 25.300 | 6506 | 1638 | 1.83% |
| 2025-07-11 | 24.850 | 25.100 | 0.300 | 1.21% | 24.750 | 25.280 | 10708 | 2677 | 3.01% |
| 2025-07-10 | 24.680 | 24.800 | 0.080 | 0.32% | 24.510 | 25.270 | 10696 | 2662 | 3.00% |
| 2025-07-09 | 25.300 | 24.720 | -0.520 | -2.06% | 24.600 | 25.400 | 14397 | 3600 | 4.04% |
| 2025-07-08 | 24.800 | 25.240 | 0.340 | 1.37% | 24.770 | 25.650 | 14039 | 3551 | 3.94% |
| 2025-07-07 | 25.530 | 24.900 | -0.780 | -3.04% | 24.850 | 26.200 | 23000 | 5841 | 6.46% |
| 2025-07-04 | 25.880 | 25.680 | -0.250 | -0.96% | 25.570 | 26.400 | 14639 | 3790 | 4.11% |
| 2025-07-03 | 25.500 | 25.930 | 0.350 | 1.37% | 25.450 | 26.150 | 16161 | 4186 | 4.54% |
| 2025-07-02 | 25.770 | 25.580 | -0.350 | -1.35% | 25.500 | 26.290 | 14550 | 3768 | 4.09% |
| 2025-07-01 | 25.650 | 25.930 | 0.370 | 1.45% | 25.510 | 26.140 | 20393 | 5272 | 5.73% |
| 2025-06-30 | 25.590 | 25.560 | 0.070 | 0.27% | 25.340 | 25.600 | 9215 | 2346 | 2.59% |
| 2025-06-27 | 25.400 | 25.490 | 0.020 | 0.08% | 25.400 | 25.890 | 11005 | 2811 | 3.09% |
| 2025-06-26 | 25.960 | 25.470 | -0.300 | -1.16% | 25.260 | 25.960 | 15605 | 3986 | 4.38% |
| 2025-06-25 | 25.550 | 25.770 | 0.300 | 1.18% | 25.300 | 25.880 | 15531 | 3977 | 4.36% |
| 2025-06-24 | 24.880 | 25.470 | 0.560 | 2.25% | 24.880 | 25.600 | 16455 | 4170 | 4.62% |
| 2025-06-23 | 24.500 | 24.910 | 0.140 | 0.57% | 24.230 | 25.000 | 11810 | 2908 | 3.32% |
| 2025-06-20 | 24.660 | 24.770 | 0.070 | 0.28% | 24.290 | 25.100 | 10809 | 2676 | 3.04% |
| 2025-06-19 | 25.250 | 24.700 | -0.550 | -2.18% | 24.500 | 25.420 | 12656 | 3148 | 3.55% |
| 2025-06-18 | 25.010 | 25.250 | -0.120 | -0.47% | 24.830 | 25.570 | 15175 | 3814 | 4.26% |
| 2025-06-17 | 26.260 | 25.370 | -0.530 | -2.05% | 25.250 | 26.780 | 20581 | 5343 | 5.78% |
| 2025-06-16 | 25.010 | 25.900 | 0.500 | 1.97% | 25.010 | 25.960 | 13101 | 3358 | 3.68% |
| 2025-06-13 | 27.050 | 25.400 | -1.540 | -5.72% | 25.400 | 27.160 | 34302 | 8934 | 9.63% |
| 2025-06-12 | 27.000 | 26.940 | -0.260 | -0.96% | 26.720 | 27.300 | 27592 | 7433 | 7.75% |
| 2025-06-11 | 28.010 | 27.200 | -0.680 | -2.44% | 27.050 | 28.200 | 33241 | 9124 | 9.34% |
| 2025-06-10 | 27.660 | 27.880 | 0.370 | 1.34% | 27.250 | 28.450 | 42734 | 11880 | 12.00% |
| 2025-06-09 | 26.600 | 27.510 | 0.680 | 2.53% | 26.550 | 28.340 | 35283 | 9750 | 9.91% |
| 2025-06-06 | 27.440 | 26.830 | -0.590 | -2.15% | 26.630 | 27.830 | 30545 | 8291 | 8.58% |
| 2025-06-05 | 28.350 | 27.420 | -0.930 | -3.28% | 27.030 | 28.770 | 36719 | 10092 | 10.31% |
| 2025-06-04 | 28.330 | 28.350 | -0.550 | -1.90% | 27.560 | 28.490 | 40935 | 11472 | 11.50% |
| 2025-06-03 | 27.000 | 29.100 | 1.900 | 6.99% | 26.440 | 29.700 | 61276 | 17326 | 17.21% |
| 2025-05-30 | 27.180 | 27.200 | -0.200 | -0.73% | 27.180 | 29.280 | 54418 | 15406 | 15.28% |
| 2025-05-29 | 27.300 | 27.400 | 0.620 | 2.32% | 26.660 | 27.900 | 40487 | 11028 | 11.37% |
| 2025-05-28 | 27.370 | 26.780 | -0.710 | -2.58% | 26.380 | 27.500 | 31180 | 8362 | 8.76% |
| 2025-05-27 | 26.140 | 27.490 | 1.270 | 4.84% | 25.840 | 27.550 | 45904 | 12339 | 12.89% |
| 2025-05-26 | 26.200 | 26.220 | 0.000 | 0.00% | 25.110 | 26.840 | 41393 | 10682 | 11.63% |
| 2025-05-23 | 24.900 | 26.220 | 1.390 | 5.60% | 24.710 | 28.800 | 70594 | 18998 | 19.83% |
| 2025-05-22 | 26.000 | 24.830 | -1.560 | -5.91% | 24.690 | 26.790 | 34841 | 8889 | 9.79% |
| 2025-05-21 | 26.340 | 26.390 | -0.420 | -1.57% | 26.200 | 27.770 | 42937 | 11621 | 12.06% |
| 2025-05-20 | 25.880 | 26.810 | 0.660 | 2.52% | 25.850 | 27.890 | 59520 | 16051 | 16.72% |
| 2025-05-19 | 26.040 | 26.150 | -0.400 | -1.51% | 25.340 | 26.570 | 42407 | 11006 | 11.91% |
| 2025-05-16 | 27.560 | 26.550 | -2.950 | -10.00% | 26.480 | 28.000 | 74217 | 20017 | 20.85% |
| 2025-05-15 | 24.900 | 29.500 | 4.380 | 17.44% | 24.900 | 30.990 | 107404 | 30603 | 30.17% |
| 2025-05-14 | 25.360 | 25.120 | 0.050 | 0.20% | 24.280 | 25.800 | 33832 | 8371 | 9.50% |
| 2025-05-13 | 24.530 | 25.070 | 0.860 | 3.55% | 24.150 | 26.280 | 60411 | 15282 | 16.97% |
| 2025-05-12 | 24.200 | 24.210 | -0.150 | -0.62% | 23.550 | 24.620 | 31500 | 7559 | 8.85% |
| 2025-05-09 | 23.660 | 24.360 | 0.590 | 2.48% | 23.400 | 25.520 | 41051 | 10114 | 11.53% |
| 2025-05-08 | 23.600 | 23.770 | 0.260 | 1.11% | 23.260 | 24.200 | 23563 | 5598 | 6.62% |
| 2025-05-07 | 23.360 | 23.510 | 0.340 | 1.47% | 22.930 | 24.300 | 31549 | 7410 | 8.86% |
| 2025-05-06 | 22.430 | 23.170 | 0.820 | 3.67% | 22.200 | 23.670 | 33345 | 7707 | 9.37% |
| 2025-04-30 | 21.400 | 22.350 | 1.750 | 8.50% | 21.300 | 22.540 | 37062 | 8177 | 10.41% |
| 2025-04-29 | 20.440 | 20.600 | 0.480 | 2.39% | 20.030 | 20.720 | 15633 | 3179 | 4.39% |
| 2025-04-28 | 20.840 | 20.120 | -0.740 | -3.55% | 20.000 | 20.880 | 14828 | 3015 | 4.16% |
| 2025-04-25 | 22.040 | 20.860 | -1.290 | -5.82% | 20.630 | 22.200 | 33215 | 7122 | 9.33% |
| 2025-04-24 | 21.860 | 22.150 | 0.290 | 1.33% | 21.760 | 23.310 | 35676 | 8032 | 10.02% |