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 | 27.00 | 27.09 | 0.00 | 0.00% | 26.85 | 27.21 | 22269 | 6020 | 1.61% |
| 2025-07-31 | 27.32 | 27.09 | -0.38 | -1.38% | 27.03 | 27.49 | 29453 | 8017 | 2.13% |
| 2025-07-30 | 27.60 | 27.47 | -0.21 | -0.76% | 27.31 | 27.78 | 26710 | 7350 | 1.93% |
| 2025-07-29 | 27.50 | 27.68 | 0.17 | 0.62% | 27.09 | 27.78 | 29090 | 7988 | 2.10% |
| 2025-07-28 | 27.30 | 27.51 | 0.15 | 0.55% | 27.30 | 27.59 | 18828 | 5172 | 1.36% |
| 2025-07-25 | 27.55 | 27.36 | -0.19 | -0.69% | 27.31 | 27.74 | 28602 | 7860 | 2.07% |
| 2025-07-24 | 27.41 | 27.55 | 0.12 | 0.44% | 27.41 | 27.73 | 20254 | 5571 | 1.46% |
| 2025-07-23 | 27.47 | 27.43 | -0.18 | -0.65% | 27.38 | 27.71 | 21184 | 5819 | 1.53% |
| 2025-07-22 | 27.78 | 27.61 | -0.27 | -0.97% | 27.50 | 27.88 | 27622 | 7633 | 2.00% |
| 2025-07-21 | 28.09 | 27.88 | -0.21 | -0.75% | 27.68 | 28.26 | 37304 | 10418 | 2.70% |
| 2025-07-18 | 28.39 | 28.09 | -0.31 | -1.09% | 27.98 | 28.45 | 27712 | 7796 | 2.00% |
| 2025-07-17 | 28.19 | 28.40 | 0.00 | 0.00% | 28.04 | 28.48 | 39465 | 11147 | 2.85% |
| 2025-07-16 | 27.63 | 28.40 | 1.04 | 3.80% | 27.52 | 28.68 | 82160 | 23257 | 5.94% |
| 2025-07-15 | 27.33 | 27.36 | -0.15 | -0.55% | 27.00 | 27.59 | 29005 | 7897 | 2.10% |
| 2025-07-14 | 27.63 | 27.51 | -0.11 | -0.40% | 27.24 | 27.74 | 22303 | 6127 | 1.61% |
| 2025-07-11 | 27.51 | 27.62 | 0.12 | 0.44% | 27.25 | 27.70 | 26434 | 7263 | 1.91% |
| 2025-07-10 | 27.71 | 27.50 | -0.27 | -0.97% | 27.37 | 27.98 | 29259 | 8081 | 2.12% |
| 2025-07-09 | 28.02 | 27.77 | -0.13 | -0.47% | 27.71 | 28.30 | 37190 | 10437 | 2.69% |
| 2025-07-08 | 27.20 | 27.90 | 0.62 | 2.27% | 27.15 | 27.92 | 41838 | 11581 | 3.02% |
| 2025-07-07 | 27.02 | 27.28 | 0.12 | 0.44% | 27.02 | 27.39 | 20248 | 5521 | 1.46% |
| 2025-07-04 | 27.80 | 27.16 | -0.76 | -2.72% | 27.00 | 27.90 | 48771 | 13304 | 3.53% |
| 2025-07-03 | 27.87 | 27.92 | 0.00 | 0.00% | 27.71 | 28.14 | 22589 | 6297 | 1.63% |
| 2025-07-02 | 28.22 | 27.92 | -0.42 | -1.48% | 27.61 | 28.30 | 36276 | 10121 | 2.62% |
| 2025-07-01 | 28.99 | 28.34 | -0.36 | -1.25% | 27.93 | 29.08 | 50578 | 14351 | 3.66% |
| 2025-06-30 | 27.55 | 28.70 | 0.99 | 3.57% | 27.55 | 28.75 | 63306 | 17929 | 4.58% |
| 2025-06-27 | 27.60 | 27.71 | 0.10 | 0.36% | 27.44 | 28.00 | 30786 | 8550 | 2.23% |
| 2025-06-26 | 27.89 | 27.61 | -0.29 | -1.04% | 27.37 | 28.36 | 49861 | 13877 | 3.61% |
| 2025-06-25 | 27.87 | 27.90 | -0.03 | -0.11% | 27.50 | 28.10 | 46345 | 12868 | 3.35% |
| 2025-06-24 | 27.87 | 27.93 | 0.49 | 1.79% | 27.60 | 28.20 | 53490 | 14903 | 3.87% |
| 2025-06-23 | 27.01 | 27.44 | -0.21 | -0.76% | 26.99 | 27.59 | 45968 | 12541 | 3.32% |
| 2025-06-20 | 28.52 | 27.65 | -0.86 | -3.02% | 27.56 | 28.98 | 44079 | 12340 | 3.19% |
| 2025-06-19 | 29.61 | 28.51 | -1.21 | -4.07% | 28.35 | 29.61 | 66684 | 19210 | 4.82% |
| 2025-06-18 | 29.70 | 29.72 | -0.27 | -0.90% | 29.00 | 30.00 | 74720 | 21979 | 5.40% |
| 2025-06-17 | 32.01 | 30.19 | -2.23 | -6.88% | 30.05 | 32.43 | 105791 | 32440 | 7.65% |
| 2025-06-16 | 31.50 | 32.42 | -0.38 | -1.16% | 31.40 | 33.27 | 91502 | 29632 | 6.62% |
| 2025-06-13 | 33.54 | 32.80 | -2.35 | -6.69% | 32.36 | 33.79 | 163464 | 54011 | 11.82% |
| 2025-06-12 | 31.86 | 35.15 | 2.85 | 8.82% | 31.39 | 36.11 | 237758 | 80131 | 17.19% |
| 2025-06-11 | 33.00 | 32.30 | 0.41 | 1.29% | 31.98 | 34.56 | 211867 | 69813 | 15.32% |
| 2025-06-10 | 30.03 | 31.89 | 1.99 | 6.66% | 29.76 | 32.29 | 185346 | 57847 | 13.40% |
| 2025-06-09 | 29.10 | 29.90 | 0.90 | 3.10% | 28.90 | 30.30 | 66948 | 19848 | 4.84% |
| 2025-06-06 | 30.00 | 29.00 | -1.30 | -4.29% | 28.81 | 30.20 | 76431 | 22267 | 5.53% |
| 2025-06-05 | 30.77 | 30.30 | -0.61 | -1.97% | 30.17 | 32.00 | 124047 | 38281 | 8.97% |
| 2025-06-04 | 30.21 | 30.91 | 0.76 | 2.52% | 30.03 | 31.48 | 129546 | 39707 | 9.37% |
| 2025-06-03 | 28.61 | 30.15 | 1.65 | 5.79% | 28.51 | 30.65 | 122220 | 36467 | 8.84% |
| 2025-05-30 | 29.40 | 28.50 | -1.13 | -3.81% | 28.38 | 30.30 | 89322 | 26020 | 6.46% |
| 2025-05-29 | 29.58 | 29.63 | 0.12 | 0.41% | 28.90 | 30.07 | 95207 | 28181 | 6.88% |
| 2025-05-28 | 29.53 | 29.51 | -0.47 | -1.57% | 28.38 | 29.99 | 140359 | 40823 | 10.15% |
| 2025-05-27 | 30.13 | 29.98 | 0.10 | 0.33% | 29.42 | 32.32 | 193506 | 58988 | 13.99% |
| 2025-05-26 | 28.57 | 29.88 | 2.07 | 7.44% | 28.14 | 30.12 | 180444 | 52843 | 13.05% |
| 2025-05-23 | 28.40 | 27.81 | -0.52 | -1.84% | 27.72 | 28.80 | 100384 | 28244 | 7.26% |
| 2025-05-22 | 28.90 | 28.33 | -0.77 | -2.65% | 27.97 | 29.31 | 135432 | 38690 | 9.79% |
| 2025-05-21 | 28.66 | 29.10 | -1.19 | -3.93% | 28.20 | 29.77 | 213850 | 61662 | 15.46% |
| 2025-05-20 | 27.86 | 30.29 | 3.96 | 15.04% | 27.22 | 31.60 | 285183 | 85309 | 20.62% |
| 2025-05-19 | 25.52 | 26.33 | 0.52 | 2.01% | 25.10 | 26.33 | 42850 | 10964 | 3.10% |
| 2025-05-16 | 25.33 | 25.81 | 0.35 | 1.37% | 25.16 | 26.29 | 40871 | 10585 | 2.96% |
| 2025-05-15 | 25.91 | 25.46 | -0.36 | -1.39% | 25.08 | 26.18 | 38139 | 9737 | 2.76% |
| 2025-05-14 | 26.00 | 25.82 | -0.25 | -0.96% | 25.51 | 26.09 | 29961 | 7717 | 2.17% |
| 2025-05-13 | 26.59 | 26.07 | -0.19 | -0.72% | 25.95 | 26.59 | 29150 | 7633 | 2.11% |
| 2025-05-12 | 26.50 | 26.26 | 0.12 | 0.46% | 26.06 | 26.70 | 28485 | 7472 | 2.06% |
| 2025-05-09 | 26.96 | 26.14 | -0.73 | -2.72% | 26.10 | 26.96 | 31746 | 8365 | 2.30% |
| 2025-05-08 | 26.62 | 26.87 | 0.07 | 0.26% | 26.62 | 27.03 | 28561 | 7670 | 2.07% |
| 2025-05-07 | 27.46 | 26.80 | -0.14 | -0.52% | 26.47 | 27.76 | 52451 | 14137 | 3.79% |
| 2025-05-06 | 25.90 | 26.94 | 1.40 | 5.48% | 25.81 | 26.97 | 65022 | 17252 | 4.70% |
| 2025-04-30 | 25.14 | 25.54 | 0.44 | 1.75% | 25.10 | 25.98 | 63143 | 16213 | 4.57% |
| 2025-04-29 | 25.11 | 25.10 | -0.90 | -3.46% | 24.94 | 26.08 | 78423 | 19969 | 5.67% |
| 2025-04-28 | 25.26 | 26.00 | 1.00 | 4.00% | 25.03 | 26.73 | 87511 | 22741 | 6.33% |
| 2025-04-25 | 25.45 | 25.00 | -0.34 | -1.34% | 25.00 | 25.54 | 42929 | 10817 | 3.10% |
| 2025-04-24 | 25.84 | 25.34 | -0.82 | -3.13% | 25.10 | 26.00 | 60778 | 15548 | 4.39% |