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 | 28.73 | 0.54 | 1.92% | 28.18 | 28.82 | 9620 | 2752 | 1.79% |
| 2025-07-31 | 28.65 | 28.19 | -0.29 | -1.02% | 28.14 | 28.83 | 7467 | 2121 | 1.39% |
| 2025-07-30 | 28.64 | 28.48 | -0.16 | -0.56% | 28.25 | 28.72 | 7098 | 2023 | 1.32% |
| 2025-07-29 | 28.69 | 28.64 | -0.11 | -0.38% | 28.45 | 28.91 | 7418 | 2124 | 1.38% |
| 2025-07-28 | 28.88 | 28.75 | 0.19 | 0.67% | 28.51 | 28.88 | 9331 | 2680 | 1.73% |
| 2025-07-25 | 28.37 | 28.56 | 0.19 | 0.67% | 28.24 | 28.77 | 8046 | 2293 | 1.49% |
| 2025-07-24 | 28.32 | 28.37 | 0.15 | 0.53% | 28.23 | 28.74 | 9029 | 2573 | 1.68% |
| 2025-07-23 | 28.37 | 28.22 | -0.15 | -0.53% | 28.14 | 28.57 | 7550 | 2140 | 1.40% |
| 2025-07-22 | 28.89 | 28.37 | -0.52 | -1.80% | 28.28 | 28.96 | 13300 | 3794 | 2.47% |
| 2025-07-21 | 28.44 | 28.89 | 0.47 | 1.65% | 28.33 | 28.89 | 10816 | 3099 | 2.01% |
| 2025-07-18 | 28.50 | 28.42 | 0.14 | 0.50% | 28.07 | 28.55 | 7938 | 2248 | 1.47% |
| 2025-07-17 | 28.18 | 28.28 | 0.11 | 0.39% | 28.04 | 28.33 | 6787 | 1917 | 1.26% |
| 2025-07-16 | 27.95 | 28.17 | 0.32 | 1.15% | 27.72 | 28.34 | 7998 | 2248 | 1.49% |
| 2025-07-15 | 28.09 | 27.85 | -0.39 | -1.38% | 27.54 | 28.31 | 7759 | 2159 | 1.44% |
| 2025-07-14 | 28.01 | 28.24 | 0.34 | 1.22% | 27.82 | 28.40 | 7591 | 2140 | 1.41% |
| 2025-07-11 | 28.07 | 27.90 | -0.12 | -0.43% | 27.70 | 28.15 | 8522 | 2378 | 1.58% |
| 2025-07-10 | 28.19 | 28.02 | -0.27 | -0.95% | 27.78 | 28.36 | 7920 | 2219 | 1.47% |
| 2025-07-09 | 27.94 | 28.29 | 0.21 | 0.75% | 27.82 | 28.70 | 14090 | 3996 | 2.62% |
| 2025-07-08 | 28.07 | 28.08 | 0.01 | 0.04% | 27.78 | 28.09 | 8729 | 2438 | 1.62% |
| 2025-07-07 | 27.03 | 28.07 | 1.04 | 3.85% | 27.03 | 28.11 | 11821 | 3268 | 2.19% |
| 2025-07-04 | 27.76 | 27.03 | -0.73 | -2.63% | 27.03 | 27.88 | 7866 | 2143 | 1.46% |
| 2025-07-03 | 27.45 | 27.76 | 0.32 | 1.17% | 27.32 | 27.89 | 7629 | 2109 | 1.42% |
| 2025-07-02 | 27.66 | 27.44 | -0.12 | -0.44% | 27.17 | 27.66 | 5110 | 1398 | 0.95% |
| 2025-07-01 | 27.69 | 27.56 | 0.01 | 0.04% | 27.22 | 27.69 | 6775 | 1865 | 1.26% |
| 2025-06-30 | 27.45 | 27.55 | 0.20 | 0.73% | 27.30 | 27.58 | 6982 | 1919 | 1.30% |
| 2025-06-27 | 27.36 | 27.35 | 0.13 | 0.48% | 27.10 | 27.42 | 6536 | 1783 | 1.21% |
| 2025-06-26 | 27.20 | 27.22 | -0.12 | -0.44% | 27.08 | 27.65 | 9499 | 2594 | 1.76% |
| 2025-06-25 | 27.06 | 27.34 | 0.34 | 1.26% | 27.01 | 27.66 | 12229 | 3342 | 2.27% |
| 2025-06-24 | 26.32 | 27.00 | 0.60 | 2.27% | 26.32 | 27.06 | 9013 | 2414 | 1.67% |
| 2025-06-23 | 25.45 | 26.40 | 0.53 | 2.05% | 25.41 | 26.44 | 9688 | 2530 | 1.80% |
| 2025-06-20 | 26.79 | 25.87 | -0.64 | -2.41% | 25.85 | 27.48 | 10845 | 2868 | 2.01% |
| 2025-06-19 | 27.17 | 26.51 | -0.69 | -2.54% | 26.24 | 27.17 | 9098 | 2422 | 1.69% |
| 2025-06-18 | 26.81 | 27.20 | 0.19 | 0.70% | 26.80 | 27.31 | 10567 | 2859 | 1.96% |
| 2025-06-17 | 27.07 | 27.01 | 0.08 | 0.30% | 26.69 | 27.12 | 7438 | 1999 | 1.38% |
| 2025-06-16 | 26.26 | 26.93 | 0.70 | 2.67% | 26.10 | 26.96 | 8282 | 2213 | 1.54% |
| 2025-06-13 | 26.58 | 26.23 | -0.37 | -1.39% | 26.17 | 26.68 | 7844 | 2067 | 1.46% |
| 2025-06-12 | 26.61 | 26.60 | 0.04 | 0.15% | 26.40 | 26.78 | 6574 | 1750 | 1.22% |
| 2025-06-11 | 26.69 | 26.56 | -0.14 | -0.52% | 26.54 | 26.86 | 7879 | 2105 | 1.46% |
| 2025-06-10 | 26.59 | 26.70 | 0.18 | 0.68% | 26.49 | 27.22 | 19366 | 5195 | 3.60% |
| 2025-06-09 | 26.50 | 26.52 | 0.12 | 0.45% | 26.40 | 26.75 | 8038 | 2130 | 1.49% |
| 2025-06-06 | 26.12 | 26.40 | 0.15 | 0.57% | 26.01 | 26.44 | 7312 | 1917 | 1.36% |
| 2025-06-05 | 26.15 | 26.25 | 0.13 | 0.50% | 25.87 | 26.37 | 5117 | 1335 | 0.95% |
| 2025-06-04 | 25.91 | 26.12 | 0.16 | 0.62% | 25.91 | 26.14 | 4935 | 1284 | 0.92% |
| 2025-06-03 | 25.67 | 25.96 | 0.19 | 0.74% | 25.67 | 26.15 | 5891 | 1532 | 1.09% |
| 2025-05-30 | 26.58 | 25.77 | -0.74 | -2.79% | 25.77 | 26.58 | 10298 | 2682 | 1.91% |
| 2025-05-29 | 26.16 | 26.51 | 0.35 | 1.34% | 26.10 | 26.57 | 8068 | 2134 | 1.50% |
| 2025-05-28 | 26.20 | 26.16 | 0.01 | 0.04% | 25.92 | 26.45 | 7347 | 1922 | 1.36% |
| 2025-05-27 | 25.80 | 26.15 | 0.22 | 0.85% | 25.60 | 26.31 | 8606 | 2242 | 1.60% |
| 2025-05-26 | 26.06 | 25.93 | 0.04 | 0.15% | 25.56 | 26.26 | 6133 | 1586 | 1.14% |
| 2025-05-23 | 26.61 | 26.32 | -0.37 | -1.39% | 26.28 | 27.17 | 12504 | 3343 | 2.32% |
| 2025-05-22 | 26.66 | 26.69 | 0.03 | 0.11% | 26.20 | 26.90 | 13138 | 3490 | 2.44% |
| 2025-05-21 | 26.71 | 26.66 | -0.02 | -0.07% | 26.20 | 26.71 | 8143 | 2156 | 1.51% |
| 2025-05-20 | 26.70 | 26.68 | 0.10 | 0.38% | 26.26 | 26.70 | 8372 | 2226 | 1.55% |
| 2025-05-19 | 26.16 | 26.58 | 0.28 | 1.06% | 25.85 | 26.80 | 14679 | 3865 | 2.73% |
| 2025-05-16 | 26.43 | 26.30 | -0.13 | -0.49% | 26.18 | 26.50 | 7123 | 1876 | 1.32% |
| 2025-05-15 | 26.53 | 26.43 | -0.10 | -0.38% | 26.02 | 26.74 | 12227 | 3219 | 2.27% |
| 2025-05-14 | 26.90 | 26.53 | -0.34 | -1.27% | 26.32 | 27.05 | 17425 | 4638 | 3.24% |
| 2025-05-13 | 27.43 | 26.87 | -0.32 | -1.18% | 26.74 | 27.65 | 13150 | 3545 | 2.44% |
| 2025-05-12 | 26.60 | 27.19 | 0.74 | 2.80% | 26.60 | 27.55 | 22793 | 6185 | 4.23% |
| 2025-05-09 | 27.09 | 26.45 | -0.81 | -2.97% | 26.45 | 27.13 | 11172 | 2986 | 2.07% |
| 2025-05-08 | 26.70 | 27.26 | 0.47 | 1.75% | 26.50 | 27.41 | 19169 | 5205 | 3.56% |
| 2025-05-07 | 26.94 | 26.79 | 0.31 | 1.17% | 26.43 | 26.95 | 12382 | 3301 | 2.30% |
| 2025-05-06 | 26.79 | 26.48 | 0.23 | 0.88% | 26.10 | 26.79 | 9730 | 2568 | 1.81% |
| 2025-04-30 | 25.99 | 26.25 | 0.35 | 1.35% | 25.91 | 26.29 | 8655 | 2259 | 1.61% |
| 2025-04-29 | 26.39 | 25.90 | -0.45 | -1.71% | 25.82 | 26.79 | 14029 | 3657 | 2.60% |
| 2025-04-28 | 26.12 | 26.35 | 0.31 | 1.19% | 25.26 | 26.48 | 18314 | 4756 | 3.40% |
| 2025-04-25 | 26.05 | 26.04 | -0.01 | -0.04% | 25.84 | 26.30 | 7403 | 1924 | 1.37% |
| 2025-04-24 | 26.43 | 26.05 | -0.35 | -1.33% | 25.83 | 26.55 | 12243 | 3202 | 2.27% |