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 | 27.25 | 27.68 | 0.50 | 1.84% | 27.02 | 28.05 | 65200 | 17937 | 4.91% |
| 2025-07-31 | 27.19 | 27.18 | -0.10 | -0.37% | 27.03 | 27.80 | 43944 | 12052 | 3.31% |
| 2025-07-30 | 27.65 | 27.28 | -0.31 | -1.12% | 27.00 | 27.68 | 38881 | 10610 | 2.93% |
| 2025-07-29 | 27.58 | 27.59 | 0.02 | 0.07% | 27.28 | 27.85 | 47979 | 13187 | 3.61% |
| 2025-07-28 | 27.64 | 27.57 | -0.04 | -0.14% | 27.43 | 27.87 | 61710 | 17027 | 4.64% |
| 2025-07-25 | 27.77 | 27.61 | 0.34 | 1.25% | 27.23 | 28.10 | 107677 | 29700 | 8.10% |
| 2025-07-24 | 25.37 | 27.27 | 1.84 | 7.24% | 25.37 | 28.37 | 124471 | 33831 | 9.37% |
| 2025-07-23 | 25.99 | 25.43 | -0.50 | -1.93% | 25.35 | 26.00 | 26389 | 6748 | 1.99% |
| 2025-07-22 | 26.49 | 25.93 | -0.56 | -2.11% | 25.81 | 26.49 | 30468 | 7950 | 2.29% |
| 2025-07-21 | 26.50 | 26.49 | -0.05 | -0.19% | 26.35 | 26.66 | 24901 | 6598 | 1.87% |
| 2025-07-18 | 26.46 | 26.54 | 0.15 | 0.57% | 26.23 | 26.81 | 34213 | 9052 | 2.57% |
| 2025-07-17 | 26.22 | 26.39 | 0.16 | 0.61% | 26.10 | 26.51 | 26188 | 6894 | 1.97% |
| 2025-07-16 | 26.44 | 26.23 | -0.26 | -0.98% | 26.05 | 26.72 | 30456 | 8035 | 2.29% |
| 2025-07-15 | 26.50 | 26.49 | -0.16 | -0.60% | 26.02 | 26.72 | 33830 | 8908 | 2.55% |
| 2025-07-14 | 26.50 | 26.65 | 0.02 | 0.08% | 26.33 | 26.68 | 19891 | 5274 | 1.50% |
| 2025-07-11 | 26.51 | 26.63 | 0.15 | 0.57% | 26.25 | 26.81 | 29336 | 7790 | 2.21% |
| 2025-07-10 | 26.64 | 26.48 | -0.31 | -1.16% | 26.36 | 26.76 | 26350 | 6991 | 1.98% |
| 2025-07-09 | 26.99 | 26.79 | -0.26 | -0.96% | 26.64 | 27.12 | 33962 | 9120 | 2.56% |
| 2025-07-08 | 26.97 | 27.05 | 0.19 | 0.71% | 26.57 | 27.15 | 41776 | 11267 | 3.14% |
| 2025-07-07 | 26.33 | 26.86 | 0.25 | 0.94% | 26.33 | 27.20 | 50489 | 13545 | 3.80% |
| 2025-07-04 | 26.80 | 26.61 | -0.34 | -1.26% | 26.20 | 27.08 | 44616 | 11833 | 3.36% |
| 2025-07-03 | 26.43 | 26.95 | 0.55 | 2.08% | 26.36 | 27.05 | 43179 | 11590 | 3.25% |
| 2025-07-02 | 26.82 | 26.40 | -0.69 | -2.55% | 26.21 | 26.98 | 40420 | 10684 | 3.04% |
| 2025-07-01 | 26.69 | 27.09 | 0.36 | 1.35% | 26.60 | 27.23 | 50434 | 13593 | 3.79% |
| 2025-06-30 | 26.56 | 26.73 | 0.27 | 1.02% | 26.03 | 26.87 | 40667 | 10843 | 3.06% |
| 2025-06-27 | 26.21 | 26.46 | 0.27 | 1.03% | 26.19 | 26.79 | 35980 | 9527 | 2.71% |
| 2025-06-26 | 26.25 | 26.19 | -0.31 | -1.17% | 26.18 | 26.87 | 40412 | 10683 | 3.04% |
| 2025-06-25 | 26.30 | 26.50 | 0.16 | 0.61% | 25.99 | 26.50 | 46673 | 12262 | 3.51% |
| 2025-06-24 | 25.43 | 26.34 | 0.93 | 3.66% | 25.33 | 26.36 | 51282 | 13332 | 3.86% |
| 2025-06-23 | 24.48 | 25.41 | 0.66 | 2.67% | 24.47 | 25.50 | 34593 | 8714 | 2.60% |
| 2025-06-20 | 24.71 | 24.75 | 0.02 | 0.08% | 24.61 | 25.26 | 25114 | 6257 | 1.89% |
| 2025-06-19 | 25.18 | 24.73 | -0.50 | -1.98% | 24.56 | 25.59 | 33520 | 8403 | 2.52% |
| 2025-06-18 | 25.05 | 25.23 | 0.03 | 0.12% | 24.84 | 25.37 | 25502 | 6419 | 1.92% |
| 2025-06-17 | 24.98 | 25.20 | 0.19 | 0.76% | 24.92 | 25.60 | 36907 | 9320 | 2.78% |
| 2025-06-16 | 24.66 | 25.01 | 0.65 | 2.67% | 24.41 | 25.19 | 30065 | 7485 | 2.26% |
| 2025-06-13 | 24.93 | 24.36 | -0.64 | -2.56% | 24.35 | 25.03 | 27208 | 6686 | 2.05% |
| 2025-06-12 | 25.15 | 25.00 | -0.23 | -0.91% | 24.92 | 25.39 | 26870 | 6740 | 2.02% |
| 2025-06-11 | 24.97 | 25.23 | 0.19 | 0.76% | 24.90 | 25.45 | 29922 | 7557 | 2.25% |
| 2025-06-10 | 25.65 | 25.04 | -0.84 | -3.25% | 24.61 | 25.68 | 53044 | 13314 | 3.99% |
| 2025-06-09 | 25.65 | 25.88 | 0.23 | 0.90% | 25.51 | 26.04 | 32460 | 8379 | 2.44% |
| 2025-06-06 | 25.92 | 25.65 | -0.16 | -0.62% | 25.56 | 26.19 | 37746 | 9752 | 2.84% |
| 2025-06-05 | 25.69 | 25.81 | 0.04 | 0.16% | 25.42 | 25.95 | 40772 | 10470 | 3.07% |
| 2025-06-04 | 25.95 | 25.77 | -0.01 | -0.04% | 25.62 | 26.15 | 33289 | 8587 | 2.50% |
| 2025-06-03 | 25.55 | 25.78 | -0.35 | -1.34% | 25.55 | 26.20 | 38567 | 9969 | 2.90% |
| 2025-05-30 | 27.29 | 26.13 | -1.40 | -5.09% | 25.90 | 27.29 | 66093 | 17400 | 4.97% |
| 2025-05-29 | 26.61 | 27.53 | 0.95 | 3.57% | 26.31 | 27.82 | 90648 | 24599 | 6.82% |
| 2025-05-28 | 27.31 | 26.58 | -0.52 | -1.92% | 26.39 | 27.66 | 65078 | 17324 | 4.90% |
| 2025-05-27 | 26.78 | 27.10 | -0.57 | -2.06% | 26.78 | 27.85 | 101650 | 27682 | 7.65% |
| 2025-05-26 | 25.92 | 27.67 | 2.07 | 8.09% | 25.85 | 29.60 | 144789 | 40309 | 10.89% |
| 2025-05-23 | 26.39 | 25.60 | -0.94 | -3.54% | 25.58 | 26.54 | 85751 | 22259 | 6.45% |
| 2025-05-22 | 28.02 | 26.54 | -1.47 | -5.25% | 26.40 | 28.48 | 128350 | 34929 | 9.66% |
| 2025-05-21 | 26.30 | 28.01 | 1.51 | 5.70% | 25.93 | 29.18 | 167665 | 45853 | 12.62% |
| 2025-05-20 | 25.35 | 26.50 | 1.15 | 4.54% | 25.08 | 26.75 | 112640 | 29523 | 8.48% |
| 2025-05-19 | 24.50 | 25.35 | 1.03 | 4.24% | 24.48 | 25.53 | 65710 | 16537 | 4.94% |
| 2025-05-16 | 24.48 | 24.32 | -0.24 | -0.98% | 24.30 | 24.77 | 17690 | 4334 | 1.33% |
| 2025-05-15 | 24.75 | 24.56 | -0.19 | -0.77% | 24.39 | 24.96 | 22254 | 5464 | 1.67% |
| 2025-05-14 | 24.80 | 24.75 | -0.01 | -0.04% | 24.50 | 25.05 | 25994 | 6427 | 1.96% |
| 2025-05-13 | 25.50 | 24.76 | -0.47 | -1.86% | 24.72 | 25.60 | 35715 | 8923 | 2.69% |
| 2025-05-12 | 25.04 | 25.23 | 0.39 | 1.57% | 24.94 | 25.54 | 41339 | 10419 | 3.11% |
| 2025-05-09 | 25.05 | 24.84 | -0.31 | -1.23% | 24.59 | 25.50 | 47781 | 11910 | 3.60% |
| 2025-05-08 | 24.63 | 25.15 | 0.17 | 0.68% | 24.63 | 25.25 | 47359 | 11851 | 3.56% |
| 2025-05-07 | 25.00 | 24.98 | 0.31 | 1.26% | 24.60 | 25.60 | 81424 | 20368 | 6.13% |
| 2025-05-06 | 23.55 | 24.67 | 1.18 | 5.02% | 23.50 | 24.68 | 63564 | 15425 | 4.78% |
| 2025-04-30 | 23.17 | 23.49 | 0.51 | 2.22% | 23.00 | 23.64 | 50023 | 11718 | 3.76% |
| 2025-04-29 | 23.41 | 22.98 | 1.12 | 5.12% | 22.88 | 23.70 | 63000 | 14607 | 4.74% |
| 2025-04-28 | 22.25 | 21.86 | -0.24 | -1.09% | 21.77 | 22.25 | 18530 | 4065 | 1.39% |
| 2025-04-25 | 22.21 | 22.10 | -0.11 | -0.50% | 21.78 | 22.45 | 25282 | 5599 | 1.90% |
| 2025-04-24 | 22.82 | 22.21 | -0.73 | -3.18% | 21.90 | 23.09 | 43016 | 9633 | 3.24% |