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 | 28.32 | 28.29 | 0.14 | 0.50% | 28.00 | 28.80 | 11123 | 3157 | 0.61% |
| 2025-07-31 | 28.22 | 28.15 | 0.09 | 0.32% | 27.60 | 28.58 | 19389 | 5449 | 1.06% |
| 2025-07-30 | 29.41 | 28.06 | -1.29 | -4.40% | 28.02 | 29.45 | 20116 | 5716 | 1.10% |
| 2025-07-29 | 28.86 | 29.35 | 0.74 | 2.59% | 28.18 | 30.47 | 31571 | 9284 | 1.73% |
| 2025-07-28 | 26.77 | 28.61 | 1.85 | 6.91% | 26.54 | 29.35 | 37939 | 10739 | 2.08% |
| 2025-07-25 | 27.18 | 26.76 | -0.38 | -1.40% | 26.35 | 27.20 | 18868 | 5030 | 1.04% |
| 2025-07-24 | 27.56 | 27.14 | -0.42 | -1.52% | 27.12 | 27.71 | 16583 | 4531 | 0.91% |
| 2025-07-23 | 27.85 | 27.56 | -0.35 | -1.25% | 27.35 | 27.94 | 8561 | 2364 | 0.47% |
| 2025-07-22 | 27.52 | 27.91 | 0.50 | 1.82% | 27.32 | 28.45 | 11036 | 3094 | 0.61% |
| 2025-07-21 | 27.42 | 27.41 | 0.00 | 0.00% | 27.13 | 27.86 | 8770 | 2411 | 0.48% |
| 2025-07-18 | 27.60 | 27.41 | 0.08 | 0.29% | 26.85 | 27.60 | 8210 | 2229 | 0.45% |
| 2025-07-17 | 27.49 | 27.33 | -0.12 | -0.44% | 27.12 | 27.70 | 6779 | 1850 | 0.37% |
| 2025-07-16 | 27.06 | 27.45 | 0.52 | 1.93% | 27.05 | 27.96 | 11188 | 3072 | 0.61% |
| 2025-07-15 | 27.22 | 26.93 | -0.22 | -0.81% | 26.73 | 27.37 | 10498 | 2827 | 0.58% |
| 2025-07-14 | 26.54 | 27.15 | 0.73 | 2.76% | 26.25 | 27.38 | 15700 | 4214 | 0.86% |
| 2025-07-11 | 26.51 | 26.42 | -0.02 | -0.08% | 26.21 | 26.63 | 6986 | 1843 | 0.38% |
| 2025-07-10 | 26.66 | 26.44 | -0.22 | -0.83% | 26.18 | 26.82 | 6284 | 1669 | 0.35% |
| 2025-07-09 | 26.73 | 26.66 | -0.04 | -0.15% | 26.24 | 26.88 | 6876 | 1827 | 0.38% |
| 2025-07-08 | 27.15 | 26.70 | -0.45 | -1.66% | 26.66 | 27.46 | 8772 | 2363 | 0.48% |
| 2025-07-07 | 26.96 | 27.15 | 0.17 | 0.63% | 25.88 | 27.19 | 16508 | 4387 | 0.91% |
| 2025-07-04 | 26.39 | 26.98 | 0.70 | 2.66% | 26.13 | 27.18 | 10924 | 2909 | 0.60% |
| 2025-07-03 | 26.46 | 26.28 | 0.09 | 0.34% | 26.02 | 26.46 | 5384 | 1413 | 0.30% |
| 2025-07-02 | 26.83 | 26.19 | -0.40 | -1.50% | 26.05 | 27.20 | 7344 | 1936 | 0.40% |
| 2025-07-01 | 26.42 | 26.59 | 0.17 | 0.64% | 26.21 | 27.26 | 11581 | 3107 | 0.64% |
| 2025-06-30 | 26.26 | 26.42 | 0.14 | 0.53% | 26.20 | 26.79 | 8158 | 2159 | 0.45% |
| 2025-06-27 | 25.88 | 26.28 | 0.26 | 1.00% | 25.88 | 26.50 | 8842 | 2320 | 0.49% |
| 2025-06-26 | 26.25 | 26.02 | -0.28 | -1.06% | 25.90 | 26.40 | 8811 | 2295 | 0.48% |
| 2025-06-25 | 26.46 | 26.30 | 0.06 | 0.23% | 26.00 | 26.46 | 12801 | 3358 | 0.70% |
| 2025-06-24 | 26.52 | 26.24 | -0.06 | -0.23% | 26.17 | 26.75 | 13086 | 3457 | 0.72% |
| 2025-06-23 | 26.26 | 26.30 | -0.18 | -0.68% | 26.01 | 26.56 | 10620 | 2785 | 0.58% |
| 2025-06-20 | 26.48 | 26.48 | 0.00 | 0.00% | 26.44 | 27.41 | 12696 | 3405 | 0.70% |
| 2025-06-19 | 27.55 | 26.48 | -0.65 | -2.40% | 26.36 | 27.55 | 14986 | 4018 | 0.82% |
| 2025-06-18 | 28.01 | 27.13 | -0.87 | -3.11% | 26.81 | 28.01 | 19122 | 5195 | 1.05% |
| 2025-06-17 | 28.42 | 28.00 | -0.38 | -1.34% | 27.54 | 28.62 | 20200 | 5660 | 1.11% |
| 2025-06-16 | 27.57 | 28.38 | 0.82 | 2.98% | 27.50 | 29.25 | 21475 | 6136 | 1.18% |
| 2025-06-13 | 27.80 | 27.56 | -0.24 | -0.86% | 27.26 | 28.34 | 17074 | 4742 | 0.94% |
| 2025-06-12 | 27.73 | 27.80 | 0.00 | 0.00% | 27.41 | 27.99 | 13387 | 3702 | 0.74% |
| 2025-06-11 | 27.14 | 27.80 | 0.66 | 2.43% | 27.00 | 27.88 | 20982 | 5765 | 1.15% |
| 2025-06-10 | 27.27 | 27.14 | -0.09 | -0.33% | 26.59 | 27.36 | 20643 | 5546 | 1.13% |
| 2025-06-09 | 27.50 | 27.23 | -0.09 | -0.33% | 26.93 | 28.00 | 25353 | 6933 | 1.39% |
| 2025-06-06 | 26.56 | 27.32 | 0.77 | 2.90% | 26.50 | 27.64 | 30614 | 8308 | 1.68% |
| 2025-06-05 | 26.67 | 26.55 | -0.25 | -0.93% | 26.38 | 27.26 | 31540 | 8431 | 1.73% |
| 2025-06-04 | 25.78 | 26.80 | 0.89 | 3.43% | 25.78 | 28.53 | 53688 | 14559 | 2.95% |
| 2025-06-03 | 23.16 | 25.91 | 2.86 | 12.41% | 22.84 | 26.75 | 48878 | 12307 | 2.68% |
| 2025-05-30 | 23.29 | 23.05 | -0.12 | -0.52% | 22.69 | 23.29 | 6622 | 1529 | 0.36% |
| 2025-05-29 | 23.05 | 23.17 | 0.24 | 1.05% | 22.52 | 23.24 | 8037 | 1853 | 0.44% |
| 2025-05-28 | 22.93 | 22.93 | 0.18 | 0.79% | 22.48 | 23.00 | 8405 | 1908 | 0.46% |
| 2025-05-27 | 23.01 | 22.85 | -0.09 | -0.39% | 22.63 | 23.19 | 9079 | 2072 | 0.50% |
| 2025-05-26 | 23.40 | 22.94 | -0.46 | -1.97% | 22.80 | 23.59 | 13428 | 3110 | 0.74% |
| 2025-05-23 | 22.44 | 23.40 | 0.96 | 4.28% | 22.28 | 23.79 | 23445 | 5451 | 1.29% |
| 2025-05-22 | 22.88 | 22.44 | -0.46 | -2.01% | 22.39 | 22.90 | 12591 | 2843 | 0.69% |
| 2025-05-21 | 22.95 | 22.90 | -0.16 | -0.69% | 22.75 | 23.23 | 9739 | 2229 | 0.53% |
| 2025-05-20 | 22.99 | 23.06 | -0.12 | -0.52% | 22.90 | 23.47 | 14269 | 3302 | 0.78% |
| 2025-05-19 | 22.70 | 23.18 | 0.28 | 1.22% | 22.30 | 23.30 | 16679 | 3800 | 0.92% |
| 2025-05-16 | 21.95 | 22.90 | 1.07 | 4.90% | 21.95 | 23.50 | 33023 | 7525 | 1.81% |
| 2025-05-15 | 21.40 | 21.83 | 0.53 | 2.49% | 21.21 | 22.76 | 28469 | 6277 | 1.56% |
| 2025-05-14 | 21.52 | 21.30 | -0.21 | -0.98% | 21.25 | 21.96 | 8624 | 1859 | 0.47% |
| 2025-05-13 | 22.17 | 21.51 | -0.35 | -1.60% | 21.45 | 22.17 | 7760 | 1681 | 0.43% |
| 2025-05-12 | 21.58 | 21.86 | 0.35 | 1.63% | 21.42 | 21.99 | 8694 | 1889 | 0.48% |
| 2025-05-09 | 21.64 | 21.51 | -0.03 | -0.14% | 21.37 | 21.94 | 7852 | 1696 | 0.43% |
| 2025-05-08 | 21.58 | 21.54 | -0.25 | -1.15% | 21.50 | 22.28 | 16392 | 3573 | 0.90% |
| 2025-05-07 | 21.58 | 21.79 | 0.34 | 1.59% | 21.36 | 21.93 | 11245 | 2436 | 0.62% |
| 2025-05-06 | 21.81 | 21.45 | 0.02 | 0.09% | 21.09 | 21.81 | 7610 | 1635 | 0.42% |
| 2025-04-30 | 21.26 | 21.43 | 0.31 | 1.47% | 21.24 | 21.88 | 9442 | 2039 | 0.52% |
| 2025-04-29 | 20.89 | 21.12 | 0.27 | 1.29% | 20.72 | 21.20 | 6272 | 1316 | 0.34% |
| 2025-04-28 | 21.18 | 20.85 | -0.25 | -1.18% | 20.68 | 21.18 | 8205 | 1709 | 0.45% |
| 2025-04-25 | 21.00 | 21.10 | -0.19 | -0.89% | 20.40 | 21.21 | 7628 | 1602 | 0.42% |
| 2025-04-24 | 20.94 | 21.29 | 0.36 | 1.72% | 20.94 | 21.74 | 12915 | 2749 | 0.71% |