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 | 27.78 | 27.76 | -0.33 | -1.17% | 27.61 | 28.49 | 62458 | 17470 | 5.44% |
| 2025-07-31 | 28.66 | 28.09 | -1.55 | -5.23% | 28.07 | 28.94 | 106989 | 30411 | 9.32% |
| 2025-07-30 | 27.89 | 29.64 | 0.74 | 2.56% | 27.89 | 30.52 | 159357 | 46235 | 13.89% |
| 2025-07-29 | 30.77 | 28.90 | 0.31 | 1.08% | 28.80 | 31.99 | 199982 | 60481 | 17.43% |
| 2025-07-28 | 27.87 | 28.59 | 0.99 | 3.59% | 27.70 | 28.60 | 79954 | 22579 | 6.97% |
| 2025-07-25 | 27.88 | 27.60 | -0.34 | -1.22% | 27.47 | 27.90 | 45803 | 12644 | 3.99% |
| 2025-07-24 | 27.11 | 27.94 | 0.73 | 2.68% | 27.05 | 28.18 | 80661 | 22407 | 7.03% |
| 2025-07-23 | 27.02 | 27.21 | 0.12 | 0.44% | 26.95 | 27.83 | 61687 | 16924 | 5.38% |
| 2025-07-22 | 26.87 | 27.09 | 0.16 | 0.59% | 26.58 | 27.15 | 41577 | 11185 | 3.62% |
| 2025-07-21 | 26.81 | 26.93 | 0.12 | 0.45% | 26.60 | 27.03 | 27612 | 7410 | 2.41% |
| 2025-07-18 | 26.80 | 26.81 | -0.37 | -1.36% | 26.68 | 27.17 | 39930 | 10701 | 3.48% |
| 2025-07-17 | 27.48 | 27.18 | 0.47 | 1.76% | 27.10 | 27.88 | 69079 | 18944 | 6.02% |
| 2025-07-16 | 26.51 | 26.71 | 0.23 | 0.87% | 26.43 | 26.91 | 26038 | 6951 | 2.27% |
| 2025-07-15 | 26.91 | 26.48 | -0.43 | -1.60% | 26.21 | 26.96 | 31978 | 8466 | 2.79% |
| 2025-07-14 | 26.86 | 26.91 | 0.08 | 0.30% | 26.64 | 26.92 | 17893 | 4793 | 1.56% |
| 2025-07-11 | 26.77 | 26.83 | -0.03 | -0.11% | 26.61 | 27.05 | 28024 | 7519 | 2.44% |
| 2025-07-10 | 26.81 | 26.86 | -0.02 | -0.07% | 26.58 | 26.95 | 26289 | 7033 | 2.29% |
| 2025-07-09 | 27.34 | 26.88 | -0.36 | -1.32% | 26.83 | 27.48 | 38849 | 10566 | 3.39% |
| 2025-07-08 | 27.05 | 27.24 | -0.16 | -0.58% | 26.87 | 27.30 | 47936 | 12983 | 4.18% |
| 2025-07-07 | 28.29 | 27.40 | 0.10 | 0.37% | 27.30 | 28.50 | 50143 | 13910 | 4.37% |
| 2025-07-04 | 27.45 | 27.30 | -0.53 | -1.90% | 27.04 | 28.16 | 58740 | 16146 | 5.12% |
| 2025-07-03 | 27.65 | 27.83 | -0.05 | -0.18% | 27.40 | 27.99 | 45513 | 12585 | 3.97% |
| 2025-07-02 | 27.38 | 27.88 | 0.49 | 1.79% | 27.14 | 28.28 | 67116 | 18631 | 5.85% |
| 2025-07-01 | 27.53 | 27.39 | -0.14 | -0.51% | 27.06 | 27.74 | 35011 | 9591 | 3.05% |
| 2025-06-30 | 27.25 | 27.53 | -0.17 | -0.61% | 27.11 | 27.86 | 40144 | 11006 | 3.50% |
| 2025-06-27 | 27.36 | 27.70 | 0.27 | 0.98% | 26.92 | 28.20 | 68761 | 18924 | 5.99% |
| 2025-06-26 | 26.38 | 27.43 | 0.83 | 3.12% | 26.33 | 27.70 | 74112 | 20088 | 6.46% |
| 2025-06-25 | 26.70 | 26.60 | 0.20 | 0.76% | 26.35 | 27.35 | 47734 | 12757 | 4.16% |
| 2025-06-24 | 25.88 | 26.40 | 0.54 | 2.09% | 25.87 | 26.41 | 27670 | 7263 | 2.41% |
| 2025-06-23 | 25.22 | 25.86 | 0.28 | 1.09% | 25.20 | 25.86 | 22118 | 5674 | 1.93% |
| 2025-06-20 | 26.13 | 25.58 | -0.55 | -2.10% | 25.56 | 26.37 | 31097 | 8049 | 2.71% |
| 2025-06-19 | 26.68 | 26.13 | -0.78 | -2.90% | 26.07 | 26.98 | 35066 | 9277 | 3.06% |
| 2025-06-18 | 27.44 | 26.91 | -0.81 | -2.92% | 26.76 | 27.76 | 44793 | 12122 | 3.90% |
| 2025-06-17 | 27.14 | 27.72 | 0.58 | 2.14% | 27.14 | 28.79 | 74177 | 20780 | 6.47% |
| 2025-06-16 | 26.72 | 27.14 | 0.12 | 0.44% | 26.72 | 27.47 | 32863 | 8918 | 2.86% |
| 2025-06-13 | 28.31 | 27.02 | -1.54 | -5.39% | 27.00 | 28.50 | 66517 | 18310 | 5.80% |
| 2025-06-12 | 28.53 | 28.56 | -0.16 | -0.56% | 28.28 | 28.78 | 38510 | 10970 | 3.36% |
| 2025-06-11 | 28.69 | 28.72 | -0.26 | -0.90% | 28.51 | 29.03 | 46023 | 13247 | 4.01% |
| 2025-06-10 | 28.72 | 28.98 | 0.10 | 0.35% | 28.60 | 29.67 | 72284 | 20971 | 6.30% |
| 2025-06-09 | 28.60 | 28.88 | 0.57 | 2.01% | 28.26 | 28.88 | 43151 | 12356 | 3.76% |
| 2025-06-06 | 29.26 | 28.31 | -1.10 | -3.74% | 28.28 | 29.46 | 63969 | 18305 | 5.58% |
| 2025-06-05 | 29.90 | 29.41 | -0.88 | -2.91% | 29.40 | 30.18 | 64067 | 19005 | 5.58% |
| 2025-06-04 | 29.00 | 30.29 | 1.13 | 3.88% | 28.86 | 30.45 | 95764 | 28536 | 8.35% |
| 2025-06-03 | 28.00 | 29.16 | 0.60 | 2.10% | 27.91 | 29.44 | 53472 | 15432 | 4.66% |
| 2025-05-30 | 29.34 | 28.56 | -1.07 | -3.61% | 28.45 | 29.59 | 61652 | 17810 | 5.37% |
| 2025-05-29 | 30.00 | 29.63 | -0.57 | -1.89% | 29.21 | 30.16 | 84102 | 24844 | 7.33% |
| 2025-05-28 | 29.18 | 30.20 | 0.10 | 0.33% | 29.18 | 31.40 | 96646 | 29373 | 8.42% |
| 2025-05-27 | 30.15 | 30.70 | 0.60 | 1.99% | 30.15 | 32.30 | 97058 | 30424 | 8.46% |
| 2025-05-26 | 29.47 | 30.10 | 0.58 | 1.96% | 29.01 | 30.17 | 43599 | 13002 | 3.80% |
| 2025-05-23 | 30.31 | 29.52 | -1.13 | -3.69% | 29.30 | 30.57 | 59855 | 17854 | 5.22% |
| 2025-05-22 | 32.11 | 30.65 | -1.97 | -6.04% | 30.31 | 32.59 | 101216 | 31652 | 8.82% |
| 2025-05-21 | 31.03 | 32.62 | 1.32 | 4.22% | 30.93 | 32.89 | 139072 | 44600 | 12.12% |
| 2025-05-20 | 29.85 | 31.30 | 1.21 | 4.02% | 29.78 | 31.80 | 127330 | 39629 | 11.10% |
| 2025-05-19 | 30.08 | 30.09 | 0.01 | 0.03% | 29.52 | 30.29 | 53816 | 16102 | 4.69% |
| 2025-05-16 | 30.41 | 30.08 | -0.64 | -2.08% | 29.73 | 30.62 | 77904 | 23360 | 6.79% |
| 2025-05-15 | 29.10 | 30.72 | 1.56 | 5.35% | 28.85 | 31.19 | 132720 | 40041 | 11.57% |
| 2025-05-14 | 28.85 | 29.16 | 0.23 | 0.80% | 28.38 | 29.16 | 52046 | 14978 | 4.54% |
| 2025-05-13 | 29.56 | 28.93 | -0.64 | -2.16% | 28.85 | 29.97 | 53847 | 15833 | 4.69% |
| 2025-05-12 | 30.05 | 29.57 | -0.58 | -1.92% | 29.10 | 30.18 | 71130 | 20973 | 6.20% |
| 2025-05-09 | 30.69 | 30.15 | -0.60 | -1.95% | 29.90 | 31.50 | 71746 | 21919 | 6.25% |
| 2025-05-08 | 30.00 | 30.75 | -0.65 | -2.07% | 29.70 | 30.87 | 88391 | 26863 | 7.70% |
| 2025-05-07 | 30.47 | 31.40 | 1.48 | 4.95% | 30.32 | 31.71 | 123522 | 38350 | 10.77% |
| 2025-05-06 | 29.23 | 29.92 | 0.55 | 1.87% | 29.23 | 29.92 | 60221 | 17826 | 5.25% |
| 2025-04-30 | 30.36 | 29.37 | -0.95 | -3.13% | 29.25 | 31.28 | 76766 | 23153 | 6.69% |
| 2025-04-29 | 30.03 | 30.32 | 0.31 | 1.03% | 30.03 | 30.70 | 43961 | 13377 | 3.83% |
| 2025-04-28 | 31.00 | 30.01 | -0.91 | -2.94% | 29.69 | 31.00 | 58897 | 17808 | 5.13% |
| 2025-04-25 | 30.99 | 30.92 | -0.19 | -0.61% | 30.45 | 31.43 | 59399 | 18414 | 5.18% |
| 2025-04-24 | 30.40 | 31.11 | -0.54 | -1.71% | 29.99 | 31.60 | 96889 | 29808 | 8.44% |