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 | 27.54 | 28.16 | 0.59 | 2.14% | 27.51 | 28.46 | 30046 | 8459 | 4.77% |
| 2025-07-31 | 27.40 | 27.57 | 0.17 | 0.62% | 27.35 | 28.14 | 30032 | 8310 | 4.77% |
| 2025-07-30 | 28.45 | 27.40 | -1.10 | -3.86% | 27.17 | 28.50 | 38306 | 10582 | 6.09% |
| 2025-07-29 | 28.28 | 28.50 | 0.46 | 1.64% | 28.00 | 29.18 | 40104 | 11448 | 6.37% |
| 2025-07-28 | 27.77 | 28.04 | 0.33 | 1.19% | 27.40 | 28.08 | 26683 | 7411 | 4.24% |
| 2025-07-25 | 27.59 | 27.71 | 0.19 | 0.69% | 27.50 | 27.85 | 19638 | 5435 | 3.12% |
| 2025-07-24 | 27.51 | 27.52 | -0.06 | -0.22% | 27.35 | 28.02 | 19627 | 5412 | 3.12% |
| 2025-07-23 | 27.85 | 27.58 | -0.40 | -1.43% | 27.55 | 28.30 | 24142 | 6726 | 3.84% |
| 2025-07-22 | 28.39 | 27.98 | -0.36 | -1.27% | 27.81 | 28.49 | 26380 | 7395 | 4.19% |
| 2025-07-21 | 27.74 | 28.34 | 0.55 | 1.98% | 27.48 | 28.48 | 40109 | 11263 | 6.37% |
| 2025-07-18 | 27.25 | 27.79 | 0.54 | 1.98% | 27.17 | 28.08 | 45503 | 12534 | 7.23% |
| 2025-07-17 | 26.81 | 27.25 | 0.32 | 1.19% | 26.73 | 27.40 | 28160 | 7646 | 4.47% |
| 2025-07-16 | 26.70 | 26.93 | 0.03 | 0.11% | 26.61 | 27.38 | 21706 | 5852 | 3.45% |
| 2025-07-15 | 27.01 | 26.90 | -0.11 | -0.41% | 26.75 | 27.27 | 35484 | 9576 | 5.64% |
| 2025-07-14 | 27.22 | 27.01 | -0.11 | -0.41% | 26.96 | 27.43 | 23742 | 6435 | 3.77% |
| 2025-07-11 | 27.72 | 27.12 | -0.60 | -2.16% | 27.02 | 27.95 | 39006 | 10632 | 6.20% |
| 2025-07-10 | 28.45 | 27.72 | -0.57 | -2.01% | 26.92 | 28.60 | 61180 | 16850 | 9.72% |
| 2025-07-09 | 27.82 | 28.29 | 0.49 | 1.76% | 27.52 | 28.73 | 84631 | 23828 | 13.45% |
| 2025-07-08 | 27.68 | 27.80 | -0.14 | -0.50% | 27.11 | 28.10 | 85999 | 23845 | 13.67% |
| 2025-07-07 | 25.45 | 27.94 | 2.54 | 10.00% | 25.45 | 27.94 | 96745 | 26483 | 15.37% |
| 2025-07-04 | 25.50 | 25.40 | -0.19 | -0.74% | 25.20 | 26.03 | 24287 | 6186 | 3.86% |
| 2025-07-03 | 24.66 | 25.59 | 1.01 | 4.11% | 24.50 | 25.82 | 37788 | 9564 | 6.00% |
| 2025-07-02 | 25.00 | 24.58 | -0.43 | -1.72% | 24.41 | 25.00 | 19901 | 4907 | 3.16% |
| 2025-07-01 | 25.35 | 25.01 | -0.30 | -1.19% | 24.68 | 25.41 | 31155 | 7794 | 8.39% |
| 2025-06-30 | 25.20 | 25.31 | 0.16 | 0.64% | 25.09 | 25.54 | 26538 | 6704 | 7.15% |
| 2025-06-27 | 25.71 | 25.15 | -0.61 | -2.37% | 25.06 | 26.10 | 42201 | 10685 | 11.37% |
| 2025-06-26 | 25.40 | 25.76 | 0.10 | 0.39% | 25.19 | 27.18 | 64780 | 16984 | 17.45% |
| 2025-06-25 | 25.03 | 25.66 | 0.57 | 2.27% | 25.01 | 26.30 | 53369 | 13754 | 14.38% |
| 2025-06-24 | 24.45 | 25.09 | 0.55 | 2.24% | 24.19 | 25.40 | 42472 | 10584 | 11.44% |
| 2025-06-23 | 24.46 | 24.54 | 0.41 | 1.70% | 24.03 | 24.66 | 27188 | 6645 | 7.32% |
| 2025-06-20 | 24.59 | 24.13 | -0.46 | -1.87% | 24.10 | 25.03 | 32642 | 7966 | 8.79% |
| 2025-06-19 | 25.76 | 24.59 | -1.09 | -4.24% | 24.44 | 25.87 | 52221 | 13011 | 14.07% |
| 2025-06-18 | 24.36 | 25.68 | 1.21 | 4.94% | 24.36 | 26.77 | 80701 | 20498 | 21.74% |
| 2025-06-17 | 25.13 | 24.47 | -0.53 | -2.12% | 24.28 | 25.50 | 38020 | 9405 | 10.24% |
| 2025-06-16 | 23.70 | 25.00 | 1.21 | 5.09% | 23.57 | 25.58 | 60713 | 14975 | 16.35% |
| 2025-06-13 | 24.04 | 23.79 | -0.55 | -2.26% | 23.61 | 24.37 | 37866 | 9054 | 10.20% |
| 2025-06-12 | 24.94 | 24.34 | -0.45 | -1.82% | 24.00 | 24.94 | 41074 | 9990 | 11.06% |
| 2025-06-11 | 24.59 | 24.79 | 0.30 | 1.22% | 24.15 | 25.00 | 49003 | 12047 | 13.20% |
| 2025-06-10 | 24.46 | 24.49 | 0.16 | 0.66% | 23.93 | 25.10 | 81122 | 19882 | 21.85% |
| 2025-06-09 | 24.64 | 24.33 | -0.19 | -0.77% | 24.00 | 25.08 | 71804 | 17536 | 19.34% |
| 2025-06-06 | 23.69 | 24.52 | 0.64 | 2.68% | 23.69 | 24.63 | 84460 | 20487 | 22.75% |
| 2025-06-05 | 23.95 | 23.88 | -0.59 | -2.41% | 23.30 | 24.11 | 81643 | 19342 | 21.99% |
| 2025-06-04 | 24.14 | 24.47 | 0.74 | 3.12% | 23.05 | 25.18 | 166577 | 40083 | 44.87% |
| 2025-06-03 | 21.90 | 23.73 | 2.16 | 10.01% | 21.90 | 23.73 | 38137 | 8983 | 10.27% |
| 2025-05-30 | 21.95 | 21.57 | -0.31 | -1.42% | 21.38 | 21.98 | 20256 | 4377 | 5.46% |
| 2025-05-29 | 21.79 | 21.88 | -0.02 | -0.09% | 21.70 | 22.20 | 22783 | 4998 | 6.14% |
| 2025-05-28 | 22.20 | 21.90 | -0.24 | -1.08% | 21.60 | 22.44 | 26730 | 5890 | 7.20% |
| 2025-05-27 | 21.90 | 22.14 | 0.19 | 0.87% | 21.58 | 22.57 | 31093 | 6893 | 8.38% |
| 2025-05-26 | 22.30 | 22.40 | 0.15 | 0.67% | 22.01 | 22.55 | 16217 | 3620 | 4.37% |
| 2025-05-23 | 22.35 | 22.25 | -0.12 | -0.54% | 22.11 | 22.87 | 18154 | 4078 | 4.89% |
| 2025-05-22 | 22.49 | 22.37 | -0.34 | -1.50% | 22.20 | 22.86 | 16943 | 3809 | 4.56% |
| 2025-05-21 | 23.15 | 22.71 | -0.29 | -1.26% | 22.66 | 23.22 | 23555 | 5366 | 6.34% |
| 2025-05-20 | 22.65 | 23.00 | 0.32 | 1.41% | 22.49 | 23.07 | 32235 | 7369 | 8.68% |
| 2025-05-19 | 22.99 | 22.68 | -0.09 | -0.40% | 22.34 | 23.10 | 25601 | 5801 | 6.90% |
| 2025-05-16 | 22.37 | 22.77 | 0.18 | 0.80% | 22.37 | 23.09 | 32683 | 7463 | 8.80% |
| 2025-05-15 | 22.62 | 22.59 | -0.02 | -0.09% | 22.19 | 22.65 | 30497 | 6842 | 8.21% |
| 2025-05-14 | 23.01 | 22.61 | -0.44 | -1.91% | 22.45 | 23.28 | 48177 | 10954 | 12.98% |
| 2025-05-13 | 23.29 | 23.05 | -0.13 | -0.56% | 22.93 | 23.46 | 49305 | 11408 | 13.28% |
| 2025-05-12 | 22.68 | 23.18 | 0.51 | 2.25% | 22.50 | 23.48 | 68352 | 15671 | 18.41% |
| 2025-05-09 | 23.72 | 22.67 | -1.05 | -4.43% | 22.38 | 23.76 | 100015 | 22848 | 26.94% |
| 2025-05-08 | 21.48 | 23.72 | 2.16 | 10.02% | 21.38 | 23.72 | 51622 | 11809 | 13.91% |
| 2025-05-07 | 21.69 | 21.56 | -0.01 | -0.05% | 21.35 | 21.83 | 30646 | 6610 | 8.25% |
| 2025-05-06 | 21.20 | 21.57 | 0.52 | 2.47% | 21.03 | 21.57 | 49262 | 10524 | 13.27% |
| 2025-04-30 | 20.89 | 21.05 | 0.18 | 0.86% | 20.70 | 21.13 | 23371 | 4899 | 6.30% |
| 2025-04-29 | 20.83 | 20.87 | -0.22 | -1.04% | 20.48 | 21.47 | 31720 | 6648 | 8.54% |
| 2025-04-28 | 20.97 | 21.09 | 0.13 | 0.62% | 20.43 | 21.21 | 44101 | 9154 | 11.88% |
| 2025-04-25 | 20.64 | 20.96 | 0.60 | 2.95% | 20.41 | 21.22 | 30837 | 6442 | 8.31% |
| 2025-04-24 | 20.66 | 20.36 | -0.44 | -2.12% | 20.21 | 20.78 | 27056 | 5547 | 7.29% |