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 | 29.27 | 28.94 | 0.44 | 1.54% | 28.05 | 29.43 | 299577 | 86116 | 6.89% |
| 2025-07-31 | 28.06 | 28.50 | 0.84 | 3.04% | 27.92 | 29.02 | 328284 | 93739 | 7.55% |
| 2025-07-30 | 27.80 | 27.66 | -0.28 | -1.00% | 27.30 | 28.36 | 164056 | 45614 | 3.77% |
| 2025-07-29 | 27.66 | 27.94 | 0.21 | 0.76% | 27.41 | 28.13 | 125619 | 34946 | 2.89% |
| 2025-07-28 | 28.47 | 27.73 | -0.76 | -2.67% | 27.56 | 28.48 | 177781 | 49394 | 4.09% |
| 2025-07-25 | 28.00 | 28.49 | 0.68 | 2.45% | 27.67 | 28.50 | 229704 | 64744 | 5.28% |
| 2025-07-24 | 27.32 | 27.81 | 0.45 | 1.64% | 27.26 | 28.07 | 137247 | 37959 | 3.16% |
| 2025-07-23 | 27.40 | 27.36 | -0.17 | -0.62% | 27.15 | 27.66 | 123762 | 33899 | 2.85% |
| 2025-07-22 | 27.54 | 27.53 | -0.14 | -0.51% | 27.35 | 27.89 | 155346 | 42836 | 3.57% |
| 2025-07-21 | 27.74 | 27.67 | -0.36 | -1.28% | 27.57 | 28.25 | 183952 | 51171 | 4.23% |
| 2025-07-18 | 28.86 | 28.03 | -0.37 | -1.30% | 27.89 | 29.20 | 259655 | 73861 | 5.97% |
| 2025-07-17 | 27.60 | 28.40 | 0.61 | 2.20% | 27.41 | 28.46 | 223678 | 62762 | 5.15% |
| 2025-07-16 | 27.58 | 27.79 | 0.37 | 1.35% | 27.35 | 28.20 | 307359 | 85559 | 7.07% |
| 2025-07-15 | 26.12 | 27.42 | 1.30 | 4.98% | 25.81 | 27.48 | 287820 | 77129 | 6.62% |
| 2025-07-14 | 26.58 | 26.12 | -0.46 | -1.73% | 26.02 | 26.69 | 109213 | 28582 | 2.51% |
| 2025-07-11 | 26.05 | 26.58 | 0.51 | 1.96% | 25.71 | 26.79 | 151944 | 40156 | 3.50% |
| 2025-07-10 | 26.19 | 26.07 | -0.28 | -1.06% | 25.90 | 26.29 | 88472 | 23079 | 2.04% |
| 2025-07-09 | 26.24 | 26.35 | 0.18 | 0.69% | 26.02 | 26.71 | 131707 | 34783 | 3.03% |
| 2025-07-08 | 25.75 | 26.17 | 0.37 | 1.43% | 25.63 | 26.19 | 77636 | 20206 | 1.79% |
| 2025-07-07 | 25.75 | 25.80 | -0.08 | -0.31% | 25.50 | 25.92 | 49412 | 12736 | 1.14% |
| 2025-07-04 | 26.21 | 25.88 | -0.36 | -1.37% | 25.60 | 26.31 | 98956 | 25697 | 2.28% |
| 2025-07-03 | 26.21 | 26.24 | -0.04 | -0.15% | 25.96 | 26.47 | 76305 | 19993 | 1.76% |
| 2025-07-02 | 26.85 | 26.28 | -0.84 | -3.10% | 26.16 | 26.85 | 116891 | 30965 | 2.69% |
| 2025-07-01 | 26.80 | 27.12 | 0.02 | 0.07% | 26.38 | 27.57 | 205078 | 55137 | 4.72% |
| 2025-06-30 | 26.41 | 27.10 | 0.94 | 3.59% | 26.35 | 27.58 | 229956 | 62110 | 5.29% |
| 2025-06-27 | 26.20 | 26.16 | -0.11 | -0.42% | 25.87 | 26.68 | 119171 | 31339 | 2.74% |
| 2025-06-26 | 26.53 | 26.27 | -0.23 | -0.87% | 26.16 | 26.71 | 120092 | 31747 | 2.76% |
| 2025-06-25 | 26.00 | 26.50 | 0.42 | 1.61% | 25.96 | 26.56 | 126776 | 33354 | 2.92% |
| 2025-06-24 | 25.17 | 26.08 | 0.91 | 3.62% | 25.05 | 26.51 | 133078 | 34562 | 3.06% |
| 2025-06-23 | 24.36 | 25.17 | 0.67 | 2.73% | 24.21 | 25.29 | 84527 | 21085 | 1.94% |
| 2025-06-20 | 25.20 | 24.50 | -0.76 | -3.01% | 24.38 | 25.34 | 111849 | 27626 | 2.57% |
| 2025-06-19 | 26.15 | 25.26 | -0.87 | -3.33% | 25.10 | 26.37 | 121192 | 31062 | 2.79% |
| 2025-06-18 | 26.42 | 26.13 | -0.30 | -1.14% | 25.88 | 26.49 | 88177 | 23032 | 2.03% |
| 2025-06-17 | 26.60 | 26.43 | -0.18 | -0.68% | 26.18 | 26.79 | 97822 | 25858 | 2.25% |
| 2025-06-16 | 25.83 | 26.61 | 0.56 | 2.15% | 25.80 | 26.89 | 118605 | 31429 | 2.73% |
| 2025-06-13 | 26.48 | 26.05 | -0.54 | -2.03% | 25.86 | 26.48 | 114377 | 29826 | 2.63% |
| 2025-06-12 | 26.58 | 26.59 | -0.24 | -0.89% | 26.43 | 27.16 | 126175 | 33674 | 2.90% |
| 2025-06-11 | 27.03 | 26.83 | -0.16 | -0.59% | 26.74 | 27.19 | 102120 | 27492 | 2.35% |
| 2025-06-10 | 27.90 | 26.99 | -1.03 | -3.68% | 26.57 | 27.98 | 207695 | 56263 | 4.78% |
| 2025-06-09 | 27.40 | 28.02 | 0.71 | 2.60% | 27.40 | 28.52 | 271450 | 76431 | 6.24% |
| 2025-06-06 | 27.43 | 27.31 | -0.44 | -1.59% | 26.87 | 27.92 | 229675 | 63021 | 5.28% |
| 2025-06-05 | 27.02 | 27.75 | 0.73 | 2.70% | 26.75 | 27.87 | 428586 | 117402 | 9.86% |
| 2025-06-04 | 26.45 | 27.02 | 0.51 | 1.92% | 26.10 | 27.33 | 291537 | 78037 | 6.71% |
| 2025-06-03 | 25.48 | 26.51 | 1.46 | 5.83% | 25.48 | 27.47 | 399791 | 106675 | 9.20% |
| 2025-05-30 | 25.84 | 25.05 | -0.90 | -3.47% | 24.95 | 26.10 | 160683 | 40614 | 3.70% |
| 2025-05-29 | 24.81 | 25.95 | 1.04 | 4.18% | 24.81 | 26.15 | 179616 | 46198 | 4.13% |
| 2025-05-28 | 25.62 | 24.91 | -0.69 | -2.70% | 24.81 | 25.85 | 152474 | 38341 | 3.51% |
| 2025-05-27 | 26.10 | 25.60 | -0.49 | -1.88% | 25.50 | 26.42 | 171427 | 44380 | 3.94% |
| 2025-05-26 | 25.43 | 26.09 | 0.51 | 1.99% | 25.03 | 26.45 | 209759 | 54255 | 4.83% |
| 2025-05-23 | 26.66 | 25.58 | -1.38 | -5.12% | 25.50 | 26.78 | 315469 | 82142 | 7.26% |
| 2025-05-22 | 25.30 | 26.96 | 1.35 | 5.27% | 25.00 | 27.88 | 469400 | 126003 | 10.80% |
| 2025-05-21 | 25.33 | 25.73 | 0.57 | 2.27% | 25.12 | 26.25 | 271880 | 69747 | 6.25% |
| 2025-05-20 | 24.12 | 25.16 | 1.09 | 4.53% | 24.12 | 25.84 | 295211 | 74065 | 6.79% |
| 2025-05-19 | 24.15 | 24.07 | -0.08 | -0.33% | 23.67 | 24.20 | 75023 | 17960 | 1.73% |
| 2025-05-16 | 24.02 | 24.15 | 0.02 | 0.08% | 23.83 | 24.43 | 83711 | 20268 | 1.93% |
| 2025-05-15 | 25.00 | 24.13 | -0.96 | -3.83% | 24.00 | 25.00 | 130107 | 31706 | 2.99% |
| 2025-05-14 | 24.91 | 25.09 | 0.18 | 0.72% | 24.65 | 25.36 | 140094 | 34998 | 3.22% |
| 2025-05-13 | 25.56 | 24.91 | -1.05 | -4.04% | 24.80 | 25.57 | 244763 | 61407 | 5.63% |
| 2025-05-12 | 25.98 | 25.96 | 0.17 | 0.66% | 25.60 | 26.25 | 157889 | 40904 | 3.63% |
| 2025-05-09 | 26.33 | 25.79 | -1.09 | -4.06% | 25.75 | 26.58 | 228429 | 59392 | 5.26% |
| 2025-05-08 | 25.65 | 26.88 | 1.18 | 4.59% | 25.59 | 27.48 | 321194 | 85673 | 7.39% |
| 2025-05-07 | 26.50 | 25.70 | -0.47 | -1.80% | 25.39 | 26.53 | 195952 | 50746 | 4.51% |
| 2025-05-06 | 25.64 | 26.17 | 0.79 | 3.11% | 25.30 | 26.25 | 233569 | 60560 | 5.37% |
| 2025-04-30 | 24.49 | 25.38 | 1.17 | 4.83% | 24.25 | 25.98 | 225389 | 57034 | 5.19% |
| 2025-04-29 | 23.55 | 24.21 | 0.43 | 1.81% | 23.52 | 24.64 | 149402 | 36199 | 3.44% |
| 2025-04-28 | 24.53 | 23.78 | -0.31 | -1.29% | 23.75 | 24.60 | 132854 | 31968 | 3.06% |
| 2025-04-25 | 23.70 | 24.09 | 0.56 | 2.38% | 23.50 | 24.46 | 159967 | 38454 | 3.68% |
| 2025-04-24 | 24.15 | 23.53 | -0.58 | -2.41% | 23.43 | 24.29 | 110931 | 26343 | 2.55% |