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 | 27.48 | 27.70 | 0.15 | 0.54% | 27.42 | 27.88 | 12332 | 3410 | 3.67% |
| 2025-07-31 | 27.80 | 27.55 | -0.25 | -0.90% | 27.46 | 28.25 | 16366 | 4549 | 4.87% |
| 2025-07-30 | 28.40 | 27.80 | -0.55 | -1.94% | 27.49 | 28.40 | 21149 | 5882 | 6.30% |
| 2025-07-29 | 28.65 | 28.35 | -0.24 | -0.84% | 28.11 | 28.66 | 15640 | 4421 | 4.66% |
| 2025-07-28 | 28.17 | 28.59 | 0.33 | 1.17% | 28.17 | 28.62 | 18601 | 5299 | 5.54% |
| 2025-07-25 | 28.45 | 28.26 | -0.06 | -0.21% | 28.05 | 28.50 | 17338 | 4892 | 5.16% |
| 2025-07-24 | 28.29 | 28.32 | -0.07 | -0.25% | 28.14 | 28.66 | 22501 | 6367 | 6.70% |
| 2025-07-23 | 28.88 | 28.39 | -0.58 | -2.00% | 28.32 | 28.88 | 23032 | 6560 | 6.86% |
| 2025-07-22 | 29.08 | 28.97 | 0.02 | 0.07% | 28.49 | 29.24 | 34551 | 9953 | 10.29% |
| 2025-07-21 | 29.64 | 28.95 | -0.20 | -0.69% | 28.81 | 30.38 | 52731 | 15449 | 15.71% |
| 2025-07-18 | 27.96 | 29.15 | 1.22 | 4.37% | 27.78 | 29.49 | 53411 | 15407 | 15.91% |
| 2025-07-17 | 27.64 | 27.93 | 0.31 | 1.12% | 27.50 | 28.07 | 14923 | 4149 | 4.44% |
| 2025-07-16 | 27.61 | 27.62 | 0.18 | 0.66% | 27.42 | 27.82 | 14789 | 4084 | 4.40% |
| 2025-07-15 | 27.70 | 27.44 | -0.41 | -1.47% | 27.19 | 27.93 | 15000 | 4117 | 4.47% |
| 2025-07-14 | 27.54 | 27.85 | 0.31 | 1.13% | 27.32 | 27.95 | 19083 | 5280 | 5.68% |
| 2025-07-11 | 28.00 | 27.54 | -0.30 | -1.08% | 27.41 | 28.36 | 27848 | 7717 | 8.29% |
| 2025-07-10 | 27.88 | 27.84 | -0.23 | -0.82% | 27.56 | 28.03 | 23539 | 6536 | 7.01% |
| 2025-07-09 | 27.88 | 28.07 | 0.32 | 1.15% | 27.57 | 28.66 | 34927 | 9807 | 10.40% |
| 2025-07-08 | 28.06 | 27.75 | -0.16 | -0.57% | 27.60 | 28.26 | 24818 | 6914 | 7.39% |
| 2025-07-07 | 27.40 | 27.91 | 0.50 | 1.82% | 27.14 | 27.99 | 27649 | 7653 | 8.24% |
| 2025-07-04 | 27.99 | 27.41 | -0.50 | -1.79% | 27.16 | 28.08 | 34152 | 9383 | 10.17% |
| 2025-07-03 | 28.27 | 27.91 | -0.69 | -2.41% | 27.70 | 28.58 | 54716 | 15335 | 16.30% |
| 2025-07-02 | 26.80 | 28.60 | 1.62 | 6.00% | 26.71 | 30.20 | 90516 | 26169 | 26.96% |
| 2025-07-01 | 26.79 | 26.98 | 0.21 | 0.78% | 26.50 | 27.27 | 20162 | 5417 | 6.00% |
| 2025-06-30 | 26.51 | 26.77 | 0.32 | 1.21% | 26.41 | 27.00 | 16693 | 4464 | 4.97% |
| 2025-06-27 | 26.34 | 26.45 | 0.21 | 0.80% | 26.15 | 26.53 | 17608 | 4646 | 5.24% |
| 2025-06-26 | 26.25 | 26.24 | -0.02 | -0.08% | 26.13 | 26.46 | 13857 | 3643 | 4.13% |
| 2025-06-25 | 26.25 | 26.26 | 0.03 | 0.11% | 25.98 | 26.46 | 17434 | 4567 | 5.19% |
| 2025-06-24 | 25.46 | 26.23 | 0.87 | 3.43% | 25.34 | 26.27 | 22087 | 5752 | 6.58% |
| 2025-06-23 | 24.60 | 25.36 | 0.74 | 3.01% | 24.40 | 25.36 | 14938 | 3743 | 4.45% |
| 2025-06-20 | 24.79 | 24.62 | -0.28 | -1.12% | 24.56 | 25.34 | 11632 | 2889 | 3.46% |
| 2025-06-19 | 25.45 | 24.90 | -0.53 | -2.08% | 24.77 | 26.00 | 23536 | 5996 | 7.01% |
| 2025-06-18 | 25.74 | 25.43 | -0.32 | -1.24% | 25.28 | 25.74 | 13699 | 3485 | 4.08% |
| 2025-06-17 | 25.71 | 25.75 | 0.04 | 0.16% | 25.42 | 26.07 | 17584 | 4524 | 5.24% |
| 2025-06-16 | 25.60 | 25.71 | 0.13 | 0.51% | 25.41 | 25.91 | 15715 | 4038 | 4.68% |
| 2025-06-13 | 26.51 | 25.58 | -0.82 | -3.11% | 25.50 | 26.52 | 32059 | 8296 | 9.55% |
| 2025-06-12 | 26.30 | 26.70 | 0.25 | 0.95% | 26.18 | 26.80 | 33288 | 8830 | 9.91% |
| 2025-06-11 | 25.73 | 26.45 | 0.68 | 2.64% | 25.73 | 26.87 | 45619 | 12110 | 13.59% |
| 2025-06-10 | 25.76 | 25.77 | -0.09 | -0.35% | 25.50 | 26.32 | 17755 | 4595 | 5.29% |
| 2025-06-09 | 25.73 | 25.86 | 0.28 | 1.09% | 25.59 | 25.91 | 12985 | 3347 | 3.87% |
| 2025-06-06 | 25.50 | 25.58 | 0.08 | 0.31% | 25.27 | 25.60 | 10642 | 2708 | 3.17% |
| 2025-06-05 | 25.46 | 25.50 | 0.03 | 0.12% | 25.23 | 25.62 | 12012 | 3054 | 3.58% |
| 2025-06-04 | 25.31 | 25.47 | 0.22 | 0.87% | 25.31 | 25.87 | 11306 | 2884 | 3.37% |
| 2025-06-03 | 24.84 | 25.25 | 0.25 | 1.00% | 24.83 | 25.44 | 12081 | 3054 | 3.60% |
| 2025-05-30 | 25.82 | 25.00 | -0.76 | -2.95% | 24.98 | 25.91 | 15637 | 3942 | 4.66% |
| 2025-05-29 | 25.50 | 25.76 | 0.32 | 1.26% | 25.35 | 26.05 | 14382 | 3714 | 4.28% |
| 2025-05-28 | 25.57 | 25.44 | -0.13 | -0.51% | 25.33 | 25.88 | 7095 | 1809 | 2.11% |
| 2025-05-27 | 25.75 | 25.57 | -0.04 | -0.16% | 25.32 | 26.04 | 10108 | 2589 | 3.01% |
| 2025-05-26 | 25.42 | 25.61 | 0.19 | 0.75% | 25.22 | 25.78 | 8642 | 2206 | 2.57% |
| 2025-05-23 | 25.29 | 25.42 | 0.12 | 0.47% | 25.08 | 26.05 | 12811 | 3283 | 3.82% |
| 2025-05-22 | 25.63 | 25.30 | -0.49 | -1.90% | 25.24 | 26.17 | 13168 | 3370 | 3.92% |
| 2025-05-21 | 26.13 | 25.79 | -0.41 | -1.56% | 25.48 | 26.15 | 11225 | 2896 | 3.34% |
| 2025-05-20 | 25.90 | 26.20 | 0.32 | 1.24% | 25.56 | 26.20 | 11430 | 2970 | 3.40% |
| 2025-05-19 | 25.97 | 25.88 | 0.03 | 0.12% | 25.42 | 25.97 | 12369 | 3179 | 3.68% |
| 2025-05-16 | 25.39 | 25.85 | 0.53 | 2.09% | 25.21 | 26.09 | 13792 | 3568 | 4.11% |
| 2025-05-15 | 25.33 | 25.32 | -0.01 | -0.04% | 24.98 | 25.60 | 10548 | 2666 | 3.14% |
| 2025-05-14 | 25.53 | 25.33 | -0.29 | -1.13% | 25.21 | 25.82 | 13756 | 3498 | 4.10% |
| 2025-05-13 | 26.10 | 25.62 | -0.26 | -1.00% | 25.50 | 26.17 | 14268 | 3682 | 4.25% |
| 2025-05-12 | 25.93 | 25.88 | 0.21 | 0.82% | 25.68 | 26.26 | 10808 | 2804 | 3.22% |
| 2025-05-09 | 26.31 | 25.67 | -0.63 | -2.40% | 25.55 | 26.40 | 13815 | 3566 | 4.11% |
| 2025-05-08 | 25.25 | 26.30 | 0.89 | 3.50% | 25.21 | 26.48 | 25023 | 6525 | 7.45% |
| 2025-05-07 | 25.47 | 25.41 | 0.12 | 0.47% | 25.22 | 26.11 | 20104 | 5150 | 5.99% |
| 2025-05-06 | 24.83 | 25.29 | 0.52 | 2.10% | 24.83 | 25.34 | 16160 | 4062 | 4.81% |
| 2025-04-30 | 24.48 | 24.77 | 0.34 | 1.39% | 24.31 | 24.96 | 15830 | 3906 | 4.71% |
| 2025-04-29 | 23.70 | 24.43 | 0.72 | 3.04% | 23.55 | 24.65 | 15862 | 3860 | 4.72% |
| 2025-04-28 | 24.01 | 23.71 | -0.24 | -1.00% | 23.44 | 24.01 | 10442 | 2470 | 3.11% |
| 2025-04-25 | 24.01 | 23.95 | 0.10 | 0.42% | 23.44 | 24.10 | 11202 | 2676 | 3.34% |
| 2025-04-24 | 23.98 | 23.85 | 0.00 | 0.00% | 23.42 | 24.46 | 19333 | 4644 | 5.76% |