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 | 26.57 | 26.62 | 0.05 | 0.19% | 26.51 | 26.84 | 21140 | 5635 | 1.50% |
| 2025-07-31 | 27.20 | 26.57 | -0.81 | -2.96% | 26.45 | 27.33 | 43118 | 11567 | 3.06% |
| 2025-07-30 | 27.36 | 27.38 | 0.12 | 0.44% | 27.11 | 28.18 | 44400 | 12218 | 3.15% |
| 2025-07-29 | 27.73 | 27.26 | -0.51 | -1.84% | 26.80 | 27.73 | 54000 | 14642 | 3.83% |
| 2025-07-28 | 27.70 | 27.77 | 0.08 | 0.29% | 27.54 | 27.93 | 25625 | 7106 | 1.82% |
| 2025-07-25 | 27.91 | 27.69 | -0.22 | -0.79% | 27.64 | 28.18 | 36068 | 10052 | 2.56% |
| 2025-07-24 | 27.64 | 27.91 | 0.27 | 0.98% | 27.59 | 28.60 | 39168 | 10941 | 2.78% |
| 2025-07-23 | 28.20 | 27.64 | -0.61 | -2.16% | 27.54 | 28.28 | 47136 | 13098 | 3.35% |
| 2025-07-22 | 28.89 | 28.25 | -0.74 | -2.55% | 27.90 | 28.99 | 61770 | 17490 | 4.38% |
| 2025-07-21 | 28.51 | 28.99 | 0.39 | 1.36% | 28.48 | 29.55 | 52277 | 15211 | 3.71% |
| 2025-07-18 | 28.89 | 28.60 | -0.32 | -1.11% | 28.50 | 29.05 | 41637 | 11943 | 2.96% |
| 2025-07-17 | 28.90 | 28.92 | 0.04 | 0.14% | 28.44 | 29.13 | 50586 | 14505 | 3.59% |
| 2025-07-16 | 29.38 | 28.88 | -0.77 | -2.60% | 28.80 | 29.87 | 67546 | 19772 | 4.79% |
| 2025-07-15 | 29.65 | 29.65 | -0.07 | -0.24% | 28.81 | 29.89 | 88616 | 25932 | 6.29% |
| 2025-07-14 | 28.40 | 29.72 | 1.44 | 5.09% | 28.01 | 30.36 | 119577 | 35350 | 8.49% |
| 2025-07-11 | 28.67 | 28.28 | -0.67 | -2.31% | 27.85 | 29.10 | 76242 | 21603 | 5.41% |
| 2025-07-10 | 27.50 | 28.95 | 1.29 | 4.66% | 27.40 | 29.96 | 132814 | 38735 | 9.43% |
| 2025-07-09 | 27.89 | 27.66 | -0.28 | -1.00% | 27.55 | 28.22 | 44826 | 12516 | 3.18% |
| 2025-07-08 | 27.73 | 27.94 | 0.07 | 0.25% | 27.40 | 27.95 | 40392 | 11183 | 2.87% |
| 2025-07-07 | 27.28 | 27.87 | 0.58 | 2.13% | 27.20 | 28.10 | 42736 | 11874 | 3.03% |
| 2025-07-04 | 27.60 | 27.29 | -0.40 | -1.44% | 27.28 | 27.85 | 41802 | 11479 | 2.97% |
| 2025-07-03 | 28.08 | 27.69 | -0.60 | -2.12% | 27.53 | 28.24 | 54159 | 15046 | 3.84% |
| 2025-07-02 | 28.70 | 28.29 | -0.47 | -1.63% | 28.11 | 28.76 | 49441 | 14026 | 3.51% |
| 2025-07-01 | 28.32 | 28.76 | 0.45 | 1.59% | 27.72 | 28.96 | 81879 | 23256 | 5.81% |
| 2025-06-30 | 27.99 | 28.31 | 0.20 | 0.71% | 27.85 | 28.31 | 51275 | 14408 | 3.64% |
| 2025-06-27 | 27.73 | 28.11 | 0.32 | 1.15% | 27.51 | 28.67 | 65680 | 18410 | 4.66% |
| 2025-06-26 | 28.50 | 27.79 | -0.86 | -3.00% | 27.51 | 28.66 | 80409 | 22480 | 5.71% |
| 2025-06-25 | 29.14 | 28.65 | -0.20 | -0.69% | 28.26 | 29.47 | 71966 | 20659 | 5.11% |
| 2025-06-24 | 28.19 | 28.85 | 0.38 | 1.33% | 28.19 | 28.94 | 60848 | 17462 | 4.32% |
| 2025-06-23 | 28.05 | 28.47 | 0.43 | 1.53% | 27.87 | 29.08 | 59451 | 16966 | 4.22% |
| 2025-06-20 | 28.70 | 28.04 | -0.76 | -2.64% | 27.89 | 28.78 | 52265 | 14741 | 3.71% |
| 2025-06-19 | 30.00 | 28.89 | -1.41 | -4.65% | 28.70 | 30.24 | 76263 | 22360 | 5.41% |
| 2025-06-18 | 30.23 | 30.30 | -0.51 | -1.66% | 29.80 | 30.76 | 69450 | 20970 | 4.93% |
| 2025-06-17 | 32.23 | 30.81 | -1.56 | -4.82% | 30.58 | 32.71 | 117888 | 37030 | 8.37% |
| 2025-06-16 | 34.00 | 32.37 | -2.45 | -7.04% | 30.51 | 34.44 | 127737 | 41193 | 9.07% |
| 2025-06-13 | 35.09 | 34.82 | 0.21 | 0.61% | 34.61 | 36.80 | 153175 | 54677 | 10.87% |
| 2025-06-12 | 34.66 | 34.61 | -0.53 | -1.51% | 34.11 | 35.50 | 98494 | 34278 | 6.99% |
| 2025-06-11 | 33.50 | 35.14 | 0.99 | 2.90% | 32.57 | 35.60 | 130311 | 44562 | 9.25% |
| 2025-06-10 | 34.07 | 34.15 | -0.83 | -2.37% | 33.25 | 36.16 | 145110 | 50290 | 10.30% |
| 2025-06-09 | 33.00 | 34.98 | 1.36 | 4.05% | 31.90 | 36.10 | 174536 | 58998 | 12.39% |
| 2025-06-06 | 31.70 | 33.62 | 2.17 | 6.90% | 31.20 | 34.29 | 196422 | 65091 | 13.94% |
| 2025-06-05 | 31.55 | 31.45 | -0.09 | -0.29% | 31.17 | 31.82 | 64268 | 20209 | 4.56% |
| 2025-06-04 | 31.89 | 31.54 | -0.27 | -0.85% | 31.03 | 32.34 | 76040 | 24054 | 5.40% |
| 2025-06-03 | 31.54 | 31.81 | 0.03 | 0.09% | 31.41 | 32.38 | 64207 | 20540 | 4.56% |
| 2025-05-30 | 32.00 | 31.78 | -0.49 | -1.52% | 31.39 | 32.42 | 78146 | 24851 | 5.55% |
| 2025-05-29 | 32.55 | 32.27 | -1.48 | -4.39% | 32.12 | 33.15 | 139741 | 45484 | 9.92% |
| 2025-05-28 | 36.20 | 33.75 | -3.43 | -9.23% | 33.55 | 37.20 | 173779 | 60914 | 12.33% |
| 2025-05-27 | 34.34 | 37.18 | 2.85 | 8.30% | 32.90 | 37.76 | 220252 | 76974 | 15.63% |
| 2025-05-26 | 34.76 | 34.33 | -0.44 | -1.27% | 33.67 | 35.08 | 130569 | 44741 | 9.27% |
| 2025-05-23 | 35.24 | 34.77 | -0.53 | -1.50% | 34.00 | 36.65 | 179061 | 63303 | 12.71% |
| 2025-05-22 | 37.30 | 35.30 | -4.73 | -11.82% | 35.18 | 38.99 | 233142 | 85766 | 16.55% |
| 2025-05-21 | 39.31 | 40.03 | 0.83 | 2.12% | 37.33 | 44.44 | 286299 | 117077 | 20.32% |
| 2025-05-20 | 38.00 | 39.20 | 2.37 | 6.43% | 37.66 | 44.13 | 313313 | 126045 | 22.24% |
| 2025-05-19 | 30.84 | 36.83 | 6.14 | 20.01% | 30.20 | 36.83 | 272231 | 89266 | 19.32% |
| 2025-05-16 | 28.71 | 30.69 | 2.84 | 10.20% | 27.32 | 31.89 | 205416 | 59897 | 14.58% |
| 2025-05-15 | 28.98 | 27.85 | -1.22 | -4.20% | 27.72 | 29.48 | 139292 | 39464 | 9.89% |
| 2025-05-14 | 28.75 | 29.07 | -0.53 | -1.79% | 28.70 | 30.77 | 226496 | 67111 | 16.08% |
| 2025-05-13 | 27.49 | 29.60 | 2.22 | 8.11% | 26.80 | 31.56 | 246867 | 71378 | 17.52% |
| 2025-05-12 | 26.21 | 27.38 | 1.47 | 5.67% | 26.21 | 29.70 | 143292 | 39341 | 10.17% |
| 2025-05-09 | 26.99 | 25.91 | -1.62 | -5.88% | 25.58 | 27.02 | 107246 | 27953 | 7.61% |
| 2025-05-08 | 26.83 | 27.53 | -0.36 | -1.29% | 26.05 | 28.26 | 159756 | 43534 | 11.34% |
| 2025-05-07 | 25.65 | 27.89 | 2.68 | 10.63% | 25.54 | 28.44 | 209401 | 56555 | 14.86% |
| 2025-05-06 | 24.28 | 25.21 | 1.08 | 4.48% | 24.14 | 25.21 | 110217 | 27350 | 7.82% |
| 2025-04-30 | 25.50 | 24.13 | -1.38 | -5.41% | 24.11 | 25.80 | 112852 | 27794 | 8.01% |
| 2025-04-29 | 25.09 | 25.51 | 0.52 | 2.08% | 24.81 | 27.12 | 138802 | 35953 | 9.85% |
| 2025-04-28 | 24.35 | 24.99 | 0.50 | 2.04% | 23.99 | 25.50 | 112310 | 27739 | 7.97% |
| 2025-04-25 | 26.30 | 24.49 | -2.05 | -7.72% | 24.37 | 26.50 | 146891 | 36590 | 10.43% |
| 2025-04-24 | 25.58 | 26.54 | 0.95 | 3.71% | 24.92 | 27.89 | 197600 | 51890 | 14.03% |