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 | 27.44 | 27.82 | 0.36 | 1.31% | 27.37 | 28.54 | 41560 | 11631 | 3.47% |
| 2025-07-31 | 27.67 | 27.46 | -0.22 | -0.79% | 27.24 | 27.94 | 23213 | 6418 | 1.94% |
| 2025-07-30 | 27.97 | 27.68 | -0.40 | -1.42% | 27.41 | 28.08 | 28936 | 8042 | 2.41% |
| 2025-07-29 | 28.15 | 28.08 | -0.07 | -0.25% | 27.67 | 28.15 | 30799 | 8576 | 2.57% |
| 2025-07-28 | 28.18 | 28.15 | -0.07 | -0.25% | 27.91 | 28.39 | 25089 | 7054 | 2.09% |
| 2025-07-25 | 28.12 | 28.22 | 0.18 | 0.64% | 27.88 | 28.26 | 31749 | 8919 | 2.65% |
| 2025-07-24 | 28.20 | 28.04 | -0.14 | -0.50% | 27.91 | 28.64 | 45106 | 12692 | 3.76% |
| 2025-07-23 | 29.58 | 28.18 | -0.82 | -2.83% | 28.14 | 29.67 | 56378 | 16136 | 4.70% |
| 2025-07-22 | 29.33 | 29.00 | -0.31 | -1.06% | 28.57 | 29.86 | 85757 | 24980 | 7.16% |
| 2025-07-21 | 28.55 | 29.31 | 2.66 | 9.98% | 28.28 | 30.86 | 126185 | 37091 | 10.53% |
| 2025-07-18 | 26.73 | 26.65 | 0.05 | 0.19% | 26.48 | 26.98 | 17505 | 4674 | 1.46% |
| 2025-07-17 | 26.47 | 26.60 | 0.02 | 0.08% | 26.33 | 26.69 | 15700 | 4172 | 1.31% |
| 2025-07-16 | 26.43 | 26.58 | 0.15 | 0.57% | 26.37 | 27.05 | 23258 | 6197 | 1.94% |
| 2025-07-15 | 26.73 | 26.43 | -0.23 | -0.86% | 26.04 | 26.73 | 25501 | 6717 | 2.13% |
| 2025-07-14 | 26.61 | 26.66 | 0.09 | 0.34% | 26.51 | 27.05 | 25765 | 6869 | 2.15% |
| 2025-07-11 | 26.50 | 26.57 | 0.13 | 0.49% | 26.23 | 26.65 | 25599 | 6775 | 2.14% |
| 2025-07-10 | 26.92 | 26.44 | -0.65 | -2.40% | 26.28 | 27.06 | 32161 | 8544 | 2.68% |
| 2025-07-09 | 26.80 | 27.09 | 0.29 | 1.08% | 26.60 | 27.35 | 30704 | 8314 | 2.56% |
| 2025-07-08 | 26.55 | 26.80 | 0.15 | 0.56% | 26.55 | 27.01 | 18666 | 5011 | 1.56% |
| 2025-07-07 | 26.56 | 26.65 | 0.09 | 0.34% | 26.34 | 26.78 | 14051 | 3730 | 1.17% |
| 2025-07-04 | 27.25 | 26.56 | -0.74 | -2.71% | 26.41 | 27.25 | 27882 | 7466 | 2.33% |
| 2025-07-03 | 26.45 | 27.30 | 0.86 | 3.25% | 26.45 | 27.83 | 41016 | 11154 | 3.42% |
| 2025-07-02 | 26.68 | 26.44 | -0.47 | -1.75% | 26.30 | 26.91 | 21610 | 5734 | 1.80% |
| 2025-07-01 | 26.93 | 26.91 | -0.09 | -0.33% | 26.60 | 27.15 | 19064 | 5119 | 1.59% |
| 2025-06-30 | 26.95 | 27.00 | 0.32 | 1.20% | 26.64 | 27.16 | 22917 | 6175 | 1.91% |
| 2025-06-27 | 26.68 | 26.68 | -0.05 | -0.19% | 26.51 | 26.85 | 21438 | 5721 | 1.79% |
| 2025-06-26 | 27.14 | 26.73 | -0.45 | -1.66% | 26.63 | 27.23 | 30497 | 8198 | 2.54% |
| 2025-06-25 | 26.78 | 27.18 | 0.30 | 1.12% | 26.59 | 27.26 | 38835 | 10478 | 3.24% |
| 2025-06-24 | 26.78 | 26.88 | 0.27 | 1.01% | 26.65 | 27.20 | 36415 | 9784 | 3.04% |
| 2025-06-23 | 25.60 | 26.61 | 1.03 | 4.03% | 25.38 | 26.88 | 45149 | 11890 | 3.80% |
| 2025-06-20 | 25.51 | 25.58 | 0.08 | 0.31% | 25.06 | 25.85 | 26873 | 6858 | 2.26% |
| 2025-06-19 | 26.05 | 25.50 | -0.78 | -2.97% | 25.37 | 26.38 | 31961 | 8249 | 2.69% |
| 2025-06-18 | 26.72 | 26.28 | -0.63 | -2.34% | 25.97 | 26.80 | 39941 | 10466 | 3.36% |
| 2025-06-17 | 27.41 | 26.91 | -0.87 | -3.13% | 26.50 | 27.42 | 52538 | 14140 | 4.42% |
| 2025-06-16 | 26.18 | 27.78 | 1.24 | 4.67% | 26.00 | 27.80 | 78304 | 21123 | 6.58% |
| 2025-06-13 | 25.45 | 26.54 | 0.86 | 3.35% | 25.45 | 26.83 | 66291 | 17458 | 5.57% |
| 2025-06-12 | 25.01 | 25.68 | 0.61 | 2.43% | 24.85 | 26.46 | 46520 | 11970 | 3.91% |
| 2025-06-11 | 25.01 | 25.07 | -0.08 | -0.32% | 24.90 | 25.34 | 22380 | 5627 | 1.88% |
| 2025-06-10 | 24.96 | 25.15 | 0.15 | 0.60% | 24.55 | 25.54 | 33332 | 8331 | 2.80% |
| 2025-06-09 | 25.00 | 25.00 | 0.13 | 0.52% | 24.68 | 25.32 | 21157 | 5288 | 1.78% |
| 2025-06-06 | 24.79 | 24.87 | 0.09 | 0.36% | 24.45 | 25.32 | 23443 | 5801 | 1.97% |
| 2025-06-05 | 24.25 | 24.78 | 0.46 | 1.89% | 24.03 | 24.95 | 26222 | 6438 | 2.20% |
| 2025-06-04 | 24.22 | 24.32 | 0.03 | 0.12% | 24.16 | 24.46 | 15576 | 3786 | 1.31% |
| 2025-06-03 | 24.23 | 24.29 | -0.18 | -0.74% | 24.00 | 24.49 | 21286 | 5156 | 1.79% |
| 2025-05-30 | 25.00 | 24.47 | -0.76 | -3.01% | 24.26 | 25.00 | 32402 | 7928 | 2.72% |
| 2025-05-29 | 24.08 | 25.23 | 1.61 | 6.82% | 23.77 | 25.50 | 52295 | 13010 | 4.40% |
| 2025-05-28 | 31.10 | 30.90 | -0.18 | -0.58% | 30.83 | 31.49 | 9271 | 2881 | 1.01% |
| 2025-05-27 | 31.45 | 31.08 | -0.40 | -1.27% | 31.01 | 31.46 | 11326 | 3527 | 1.24% |
| 2025-05-26 | 30.85 | 31.48 | 0.63 | 2.04% | 30.85 | 32.17 | 15083 | 4760 | 1.65% |
| 2025-05-23 | 31.47 | 30.85 | -0.52 | -1.66% | 30.85 | 31.89 | 13689 | 4291 | 1.50% |
| 2025-05-22 | 31.60 | 31.37 | -0.23 | -0.73% | 31.28 | 32.16 | 11030 | 3489 | 1.21% |
| 2025-05-21 | 32.21 | 31.60 | -0.58 | -1.80% | 31.39 | 32.21 | 10933 | 3463 | 1.19% |
| 2025-05-20 | 31.74 | 32.18 | 0.34 | 1.07% | 31.69 | 32.27 | 9914 | 3176 | 1.08% |
| 2025-05-19 | 31.44 | 31.84 | 0.19 | 0.60% | 31.36 | 31.86 | 9332 | 2954 | 1.02% |
| 2025-05-16 | 31.19 | 31.65 | 0.33 | 1.05% | 31.18 | 31.98 | 13207 | 4194 | 1.44% |
| 2025-05-15 | 31.62 | 31.32 | -0.46 | -1.45% | 31.25 | 31.79 | 11162 | 3507 | 1.22% |
| 2025-05-14 | 31.98 | 31.78 | -0.16 | -0.50% | 31.67 | 32.19 | 11838 | 3769 | 1.29% |
| 2025-05-13 | 32.60 | 31.94 | -0.40 | -1.24% | 31.90 | 32.73 | 12880 | 4147 | 1.41% |
| 2025-05-12 | 32.20 | 32.34 | 0.47 | 1.47% | 32.07 | 32.54 | 11552 | 3728 | 1.26% |
| 2025-05-09 | 32.30 | 31.87 | -0.38 | -1.18% | 31.61 | 32.30 | 11190 | 3570 | 1.22% |
| 2025-05-08 | 31.59 | 32.25 | 0.57 | 1.80% | 31.50 | 32.38 | 13017 | 4181 | 1.42% |
| 2025-05-07 | 32.10 | 31.68 | -0.17 | -0.53% | 31.46 | 32.30 | 18364 | 5846 | 2.01% |
| 2025-05-06 | 31.47 | 31.85 | 0.52 | 1.66% | 31.37 | 31.90 | 19778 | 6253 | 2.16% |
| 2025-04-30 | 30.63 | 31.33 | 0.82 | 2.69% | 30.55 | 31.58 | 16912 | 5263 | 1.85% |
| 2025-04-29 | 30.00 | 30.51 | 0.26 | 0.86% | 29.98 | 30.77 | 10089 | 3080 | 1.10% |
| 2025-04-28 | 30.55 | 30.25 | -0.29 | -0.95% | 29.88 | 30.55 | 11184 | 3375 | 1.22% |
| 2025-04-25 | 30.38 | 30.54 | 0.16 | 0.53% | 30.23 | 30.77 | 11344 | 3461 | 1.24% |
| 2025-04-24 | 30.82 | 30.38 | -0.44 | -1.43% | 30.11 | 30.94 | 13152 | 4011 | 1.44% |