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 | 27.96 | 28.15 | 0.09 | 0.32% | 27.64 | 28.43 | 24395 | 6839 | 2.86% |
| 2025-07-31 | 28.35 | 28.06 | -0.49 | -1.72% | 27.91 | 28.70 | 22258 | 6284 | 2.61% |
| 2025-07-30 | 28.50 | 28.55 | 0.04 | 0.14% | 28.13 | 28.89 | 18726 | 5325 | 2.20% |
| 2025-07-29 | 28.86 | 28.51 | -0.48 | -1.66% | 28.27 | 29.26 | 28638 | 8216 | 3.36% |
| 2025-07-28 | 27.92 | 28.99 | 1.28 | 4.62% | 27.58 | 29.33 | 49332 | 14059 | 5.79% |
| 2025-07-25 | 26.91 | 27.71 | 0.81 | 3.01% | 26.89 | 27.97 | 38388 | 10584 | 4.50% |
| 2025-07-24 | 26.89 | 26.90 | 0.00 | 0.00% | 26.84 | 27.11 | 16248 | 4380 | 1.91% |
| 2025-07-23 | 27.14 | 26.90 | -0.43 | -1.57% | 26.85 | 27.33 | 19676 | 5321 | 2.31% |
| 2025-07-22 | 27.73 | 27.33 | -0.48 | -1.73% | 26.98 | 27.90 | 30280 | 8296 | 3.55% |
| 2025-07-21 | 27.76 | 27.81 | 0.10 | 0.36% | 27.36 | 27.89 | 16025 | 4446 | 1.88% |
| 2025-07-18 | 28.00 | 27.71 | -0.05 | -0.18% | 27.50 | 28.00 | 17570 | 4867 | 2.06% |
| 2025-07-17 | 27.70 | 27.76 | 0.03 | 0.11% | 27.65 | 27.92 | 15902 | 4412 | 1.87% |
| 2025-07-16 | 28.00 | 27.73 | -0.41 | -1.46% | 27.63 | 28.26 | 23171 | 6456 | 2.72% |
| 2025-07-15 | 28.56 | 28.14 | -0.46 | -1.61% | 27.80 | 28.57 | 21448 | 6028 | 2.52% |
| 2025-07-14 | 27.72 | 28.60 | 0.78 | 2.80% | 27.72 | 28.78 | 31433 | 8931 | 3.69% |
| 2025-07-11 | 27.72 | 27.82 | 0.08 | 0.29% | 27.59 | 28.07 | 25015 | 6948 | 2.93% |
| 2025-07-10 | 27.89 | 27.89 | -0.11 | -0.39% | 27.58 | 28.08 | 34668 | 9637 | 4.07% |
| 2025-07-09 | 28.50 | 28.00 | -1.20 | -4.11% | 27.73 | 28.72 | 64873 | 18272 | 7.61% |
| 2025-07-08 | 29.04 | 29.20 | 0.10 | 0.34% | 28.78 | 29.38 | 36150 | 10538 | 4.24% |
| 2025-07-07 | 28.95 | 29.10 | -0.11 | -0.38% | 28.70 | 29.49 | 35747 | 10396 | 4.19% |
| 2025-07-04 | 29.91 | 29.21 | -0.70 | -2.34% | 29.04 | 30.09 | 72679 | 21382 | 8.53% |
| 2025-07-03 | 30.53 | 29.91 | -1.16 | -3.73% | 29.51 | 32.29 | 102118 | 31226 | 11.98% |
| 2025-07-02 | 34.00 | 31.07 | 0.51 | 1.67% | 30.75 | 36.00 | 157335 | 51721 | 18.46% |
| 2025-07-01 | 29.75 | 30.56 | 0.78 | 2.62% | 29.75 | 31.27 | 58174 | 17786 | 6.82% |
| 2025-06-30 | 29.10 | 29.78 | 0.58 | 1.99% | 29.09 | 29.85 | 36309 | 10707 | 4.26% |
| 2025-06-27 | 28.95 | 29.20 | -0.02 | -0.07% | 28.63 | 29.75 | 42313 | 12317 | 4.96% |
| 2025-06-26 | 28.68 | 29.22 | 0.25 | 0.86% | 28.68 | 30.06 | 57024 | 16742 | 6.69% |
| 2025-06-25 | 28.39 | 28.97 | 0.94 | 3.35% | 28.20 | 29.40 | 55696 | 16031 | 6.53% |
| 2025-06-24 | 27.20 | 28.03 | 0.57 | 2.08% | 26.80 | 28.20 | 54702 | 15064 | 6.42% |
| 2025-06-23 | 27.14 | 27.46 | 0.17 | 0.62% | 27.08 | 28.00 | 44210 | 12132 | 5.19% |
| 2025-06-20 | 28.25 | 27.29 | -1.75 | -6.03% | 27.29 | 28.66 | 76340 | 21202 | 8.96% |
| 2025-06-19 | 30.86 | 29.04 | -2.38 | -7.57% | 28.20 | 31.00 | 124063 | 36468 | 14.55% |
| 2025-06-18 | 28.00 | 31.42 | 3.39 | 12.09% | 27.66 | 32.20 | 153277 | 47386 | 17.98% |
| 2025-06-17 | 27.95 | 28.03 | -0.03 | -0.11% | 27.60 | 28.60 | 45149 | 12615 | 5.30% |
| 2025-06-16 | 27.37 | 28.06 | 0.68 | 2.48% | 27.05 | 28.68 | 57986 | 16228 | 6.80% |
| 2025-06-13 | 27.04 | 27.38 | -0.48 | -1.72% | 27.04 | 28.50 | 46237 | 12753 | 5.42% |
| 2025-06-12 | 28.85 | 27.86 | -0.19 | -0.68% | 27.54 | 28.85 | 50821 | 14197 | 5.96% |
| 2025-06-11 | 26.90 | 28.05 | 1.25 | 4.66% | 26.29 | 28.85 | 71851 | 19822 | 8.43% |
| 2025-06-10 | 28.01 | 26.80 | -1.74 | -6.10% | 26.56 | 28.85 | 82417 | 22657 | 9.67% |
| 2025-06-09 | 27.24 | 28.54 | 1.38 | 5.08% | 27.23 | 29.44 | 108823 | 30888 | 12.77% |
| 2025-06-06 | 25.18 | 27.16 | 1.75 | 6.89% | 24.91 | 27.87 | 85085 | 22631 | 9.98% |
| 2025-06-05 | 24.99 | 25.41 | 0.41 | 1.64% | 24.80 | 25.42 | 37283 | 9373 | 4.37% |
| 2025-06-04 | 24.71 | 25.00 | 0.45 | 1.83% | 24.60 | 25.40 | 36742 | 9209 | 4.31% |
| 2025-06-03 | 24.29 | 24.55 | -0.03 | -0.12% | 23.68 | 24.87 | 32856 | 7991 | 3.85% |
| 2025-05-30 | 23.93 | 24.58 | 0.52 | 2.16% | 23.72 | 24.70 | 43735 | 10629 | 5.13% |
| 2025-05-29 | 23.96 | 24.06 | 0.09 | 0.38% | 23.75 | 24.29 | 22277 | 5364 | 2.61% |
| 2025-05-28 | 23.88 | 23.97 | 0.25 | 1.05% | 23.58 | 24.48 | 29688 | 7146 | 3.48% |
| 2025-05-27 | 23.95 | 23.72 | -0.23 | -0.96% | 23.51 | 24.07 | 17340 | 4120 | 2.03% |
| 2025-05-26 | 23.62 | 23.95 | 0.21 | 0.88% | 23.49 | 24.14 | 18619 | 4433 | 2.18% |
| 2025-05-23 | 23.80 | 23.74 | -0.14 | -0.59% | 23.52 | 24.35 | 27443 | 6568 | 3.22% |
| 2025-05-22 | 24.59 | 23.88 | -0.91 | -3.67% | 23.80 | 25.22 | 31824 | 7786 | 3.73% |
| 2025-05-21 | 25.20 | 24.79 | -0.57 | -2.25% | 24.50 | 25.75 | 29676 | 7396 | 3.48% |
| 2025-05-20 | 25.00 | 25.36 | 0.46 | 1.85% | 24.75 | 25.75 | 32141 | 8114 | 3.77% |
| 2025-05-19 | 25.05 | 24.90 | 0.04 | 0.16% | 24.50 | 25.14 | 25865 | 6421 | 3.03% |
| 2025-05-16 | 24.99 | 24.86 | 0.10 | 0.40% | 24.42 | 25.47 | 34796 | 8716 | 4.08% |
| 2025-05-15 | 25.08 | 24.76 | -0.09 | -0.36% | 24.42 | 25.08 | 25140 | 6218 | 2.95% |
| 2025-05-14 | 24.98 | 24.85 | -0.08 | -0.32% | 24.65 | 25.15 | 22869 | 5681 | 2.68% |
| 2025-05-13 | 25.90 | 24.93 | -0.55 | -2.16% | 24.83 | 25.90 | 29466 | 7456 | 3.46% |
| 2025-05-12 | 25.62 | 25.48 | 0.01 | 0.04% | 25.30 | 25.80 | 28481 | 7266 | 3.34% |
| 2025-05-09 | 25.98 | 25.47 | -0.68 | -2.60% | 25.07 | 26.20 | 43730 | 11131 | 5.13% |
| 2025-05-08 | 25.77 | 26.15 | 0.33 | 1.28% | 25.50 | 26.48 | 44408 | 11607 | 5.21% |
| 2025-05-07 | 26.10 | 25.82 | -0.07 | -0.27% | 25.43 | 26.53 | 58855 | 15271 | 6.90% |
| 2025-05-06 | 24.80 | 25.89 | 1.53 | 6.28% | 24.69 | 26.20 | 63878 | 16258 | 7.49% |
| 2025-04-30 | 23.85 | 24.36 | 0.64 | 2.70% | 23.79 | 24.68 | 40212 | 9767 | 4.72% |
| 2025-04-29 | 23.80 | 23.72 | -0.35 | -1.45% | 23.60 | 24.29 | 44211 | 10559 | 5.19% |
| 2025-04-28 | 24.88 | 24.07 | -0.49 | -2.00% | 23.68 | 25.48 | 52500 | 12735 | 6.16% |
| 2025-04-25 | 24.20 | 24.56 | 1.38 | 5.95% | 23.86 | 25.00 | 76633 | 18837 | 8.99% |
| 2025-04-24 | 24.02 | 23.18 | -1.04 | -4.29% | 23.10 | 24.30 | 39211 | 9222 | 4.60% |