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 | 28.90 | 28.92 | -0.01 | -0.03% | 28.80 | 29.48 | 100168 | 29137 | 5.45% |
| 2025-07-31 | 28.30 | 28.93 | 0.56 | 1.97% | 28.21 | 29.68 | 171771 | 50189 | 9.34% |
| 2025-07-30 | 28.76 | 28.37 | -0.59 | -2.04% | 28.10 | 29.04 | 78306 | 22321 | 4.26% |
| 2025-07-29 | 28.15 | 28.96 | 0.68 | 2.40% | 28.01 | 29.41 | 124631 | 35948 | 6.78% |
| 2025-07-28 | 28.66 | 28.28 | -0.34 | -1.19% | 28.17 | 28.75 | 57702 | 16387 | 3.14% |
| 2025-07-25 | 28.48 | 28.62 | 0.12 | 0.42% | 28.01 | 28.70 | 67270 | 19027 | 3.66% |
| 2025-07-24 | 28.29 | 28.50 | 0.38 | 1.35% | 28.20 | 28.85 | 72927 | 20853 | 3.97% |
| 2025-07-23 | 28.60 | 28.12 | -0.38 | -1.33% | 28.06 | 28.94 | 67459 | 19154 | 3.67% |
| 2025-07-22 | 28.75 | 28.50 | -0.44 | -1.52% | 28.40 | 29.08 | 72368 | 20790 | 3.94% |
| 2025-07-21 | 28.26 | 28.94 | 0.42 | 1.47% | 28.19 | 29.30 | 97974 | 28097 | 5.33% |
| 2025-07-18 | 28.70 | 28.52 | -0.60 | -2.06% | 28.34 | 29.00 | 103526 | 29565 | 5.63% |
| 2025-07-17 | 28.81 | 29.12 | 0.86 | 3.04% | 28.38 | 29.31 | 169468 | 49130 | 9.22% |
| 2025-07-16 | 27.08 | 28.26 | 1.13 | 4.17% | 26.99 | 28.59 | 137310 | 38395 | 7.47% |
| 2025-07-15 | 27.28 | 27.13 | -0.28 | -1.02% | 26.80 | 27.47 | 64123 | 17365 | 3.49% |
| 2025-07-14 | 27.24 | 27.41 | 0.21 | 0.77% | 26.76 | 27.57 | 70747 | 19234 | 3.85% |
| 2025-07-11 | 26.90 | 27.20 | 0.87 | 3.30% | 26.52 | 27.71 | 109965 | 29864 | 5.98% |
| 2025-07-10 | 26.60 | 26.33 | -0.07 | -0.27% | 26.27 | 27.19 | 64221 | 17076 | 3.49% |
| 2025-07-09 | 26.75 | 26.40 | -0.23 | -0.86% | 26.31 | 27.06 | 45407 | 12107 | 2.47% |
| 2025-07-08 | 26.33 | 26.63 | 0.26 | 0.99% | 26.24 | 26.72 | 32263 | 8575 | 1.75% |
| 2025-07-07 | 26.35 | 26.37 | 0.05 | 0.19% | 25.90 | 26.40 | 31997 | 8376 | 1.74% |
| 2025-07-04 | 26.80 | 26.32 | -0.40 | -1.50% | 26.23 | 26.81 | 42337 | 11192 | 2.30% |
| 2025-07-03 | 26.87 | 26.72 | 0.12 | 0.45% | 26.43 | 27.10 | 44191 | 11825 | 2.40% |
| 2025-07-02 | 27.33 | 26.60 | -0.79 | -2.88% | 26.46 | 27.33 | 62211 | 16672 | 3.38% |
| 2025-07-01 | 27.87 | 27.39 | -0.27 | -0.98% | 27.25 | 28.14 | 55084 | 15166 | 3.00% |
| 2025-06-30 | 27.41 | 27.66 | 0.25 | 0.91% | 27.41 | 27.86 | 37960 | 10494 | 2.07% |
| 2025-06-27 | 27.71 | 27.41 | -0.11 | -0.40% | 27.30 | 27.88 | 40766 | 11227 | 2.22% |
| 2025-06-26 | 28.26 | 27.52 | -0.73 | -2.58% | 27.52 | 28.30 | 60672 | 16935 | 3.31% |
| 2025-06-25 | 27.53 | 28.25 | 0.79 | 2.88% | 27.40 | 28.35 | 72287 | 20171 | 3.94% |
| 2025-06-24 | 26.46 | 27.46 | 1.28 | 4.89% | 26.15 | 27.50 | 72351 | 19656 | 3.94% |
| 2025-06-23 | 25.70 | 26.18 | 0.18 | 0.69% | 25.66 | 26.30 | 28130 | 7346 | 1.53% |
| 2025-06-20 | 26.70 | 26.00 | -0.57 | -2.15% | 26.00 | 26.80 | 36886 | 9678 | 2.01% |
| 2025-06-19 | 27.18 | 26.57 | -0.60 | -2.21% | 26.50 | 27.48 | 45293 | 12205 | 2.47% |
| 2025-06-18 | 27.42 | 27.17 | -0.35 | -1.27% | 26.90 | 27.42 | 37318 | 10121 | 2.03% |
| 2025-06-17 | 27.30 | 27.52 | 0.28 | 1.03% | 27.11 | 28.00 | 38856 | 10693 | 2.12% |
| 2025-06-16 | 26.84 | 27.24 | 0.17 | 0.63% | 26.81 | 27.42 | 35324 | 9620 | 1.93% |
| 2025-06-13 | 27.80 | 27.07 | -1.02 | -3.63% | 26.95 | 27.85 | 63233 | 17254 | 3.45% |
| 2025-06-12 | 27.75 | 28.12 | 0.17 | 0.61% | 27.11 | 28.27 | 85459 | 23653 | 4.66% |
| 2025-06-11 | 28.47 | 27.95 | -0.26 | -0.92% | 27.92 | 28.66 | 53137 | 14996 | 2.90% |
| 2025-06-10 | 29.79 | 28.21 | -1.42 | -4.79% | 27.68 | 29.79 | 109233 | 31167 | 5.95% |
| 2025-06-09 | 28.50 | 29.63 | 1.10 | 3.86% | 28.50 | 29.80 | 100110 | 29409 | 5.46% |
| 2025-06-06 | 29.05 | 28.53 | -0.75 | -2.56% | 28.42 | 29.20 | 53489 | 15328 | 2.92% |
| 2025-06-05 | 28.10 | 29.28 | 1.15 | 4.09% | 27.76 | 29.46 | 103332 | 29704 | 5.69% |
| 2025-06-04 | 28.07 | 28.13 | -0.05 | -0.18% | 28.05 | 28.44 | 41427 | 11685 | 2.28% |
| 2025-06-03 | 28.60 | 28.18 | -0.72 | -2.49% | 27.81 | 28.89 | 69625 | 19693 | 3.83% |
| 2025-05-30 | 28.56 | 28.90 | 0.20 | 0.70% | 28.35 | 29.44 | 95025 | 27424 | 5.23% |
| 2025-05-29 | 28.51 | 28.70 | 0.47 | 1.66% | 28.30 | 28.97 | 60016 | 17230 | 3.30% |
| 2025-05-28 | 28.23 | 28.23 | -0.18 | -0.63% | 27.92 | 28.84 | 53060 | 15023 | 2.92% |
| 2025-05-27 | 29.03 | 28.41 | -0.94 | -3.20% | 28.35 | 29.10 | 66364 | 18982 | 3.65% |
| 2025-05-26 | 29.00 | 29.35 | 0.13 | 0.44% | 28.57 | 29.87 | 69146 | 20216 | 3.81% |
| 2025-05-23 | 29.39 | 29.22 | -0.28 | -0.95% | 29.13 | 30.34 | 61724 | 18304 | 3.40% |
| 2025-05-22 | 29.65 | 29.50 | -0.33 | -1.11% | 29.47 | 30.35 | 58402 | 17412 | 3.22% |
| 2025-05-21 | 30.00 | 29.83 | -0.15 | -0.50% | 29.44 | 30.23 | 61547 | 18349 | 3.39% |
| 2025-05-20 | 30.02 | 29.98 | -1.07 | -3.45% | 28.81 | 30.49 | 157796 | 46653 | 8.76% |
| 2025-05-19 | 31.93 | 31.05 | -0.89 | -2.79% | 30.32 | 31.93 | 101327 | 31336 | 5.63% |
| 2025-05-16 | 32.05 | 31.94 | -0.31 | -0.96% | 31.80 | 32.80 | 78152 | 25290 | 4.43% |
| 2025-05-15 | 33.01 | 32.25 | -1.25 | -3.73% | 32.01 | 33.33 | 90371 | 29339 | 5.12% |
| 2025-05-14 | 34.35 | 33.50 | -1.13 | -3.26% | 33.15 | 35.19 | 146375 | 49719 | 8.30% |
| 2025-05-13 | 34.00 | 34.63 | 1.53 | 4.62% | 33.60 | 35.90 | 178806 | 61847 | 10.14% |
| 2025-05-12 | 32.69 | 33.10 | 0.60 | 1.85% | 32.66 | 33.48 | 54173 | 17913 | 3.07% |
| 2025-05-09 | 33.40 | 32.50 | -0.97 | -2.90% | 32.40 | 33.64 | 60850 | 19957 | 3.45% |
| 2025-05-08 | 33.31 | 33.47 | -0.22 | -0.65% | 33.30 | 33.97 | 69814 | 23445 | 3.96% |
| 2025-05-07 | 34.02 | 33.69 | 0.10 | 0.30% | 33.25 | 35.52 | 109651 | 37527 | 6.22% |
| 2025-05-06 | 33.17 | 33.59 | 0.89 | 2.72% | 32.64 | 33.66 | 86658 | 28738 | 4.91% |
| 2025-04-30 | 32.40 | 32.70 | 0.32 | 0.99% | 32.32 | 33.11 | 62117 | 20305 | 3.52% |
| 2025-04-29 | 31.76 | 32.38 | 0.49 | 1.54% | 31.52 | 32.89 | 58756 | 19108 | 3.33% |
| 2025-04-28 | 32.18 | 31.89 | -0.69 | -2.12% | 31.29 | 32.65 | 49291 | 15856 | 2.79% |
| 2025-04-25 | 32.89 | 32.58 | -0.23 | -0.70% | 32.39 | 33.18 | 77357 | 25304 | 4.39% |
| 2025-04-24 | 33.35 | 32.81 | -0.35 | -1.06% | 32.60 | 33.49 | 103691 | 34257 | 5.88% |