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 | 27.39 | 27.89 | 0.46 | 1.68% | 27.39 | 27.94 | 14912 | 4144 | 1.33% |
| 2025-07-31 | 27.64 | 27.43 | -0.21 | -0.76% | 27.32 | 27.85 | 12720 | 3511 | 1.14% |
| 2025-07-30 | 27.91 | 27.64 | -0.34 | -1.22% | 27.30 | 27.96 | 13692 | 3778 | 1.23% |
| 2025-07-29 | 28.01 | 27.98 | -0.03 | -0.11% | 27.70 | 28.21 | 11113 | 3097 | 0.99% |
| 2025-07-28 | 27.95 | 28.01 | 0.25 | 0.90% | 27.66 | 28.30 | 17003 | 4756 | 1.52% |
| 2025-07-25 | 27.40 | 27.76 | 0.36 | 1.31% | 27.32 | 27.80 | 15156 | 4182 | 1.36% |
| 2025-07-24 | 27.26 | 27.40 | 0.22 | 0.81% | 27.19 | 27.56 | 11332 | 3111 | 1.01% |
| 2025-07-23 | 27.50 | 27.18 | -0.24 | -0.88% | 27.15 | 27.60 | 11624 | 3179 | 1.04% |
| 2025-07-22 | 27.83 | 27.42 | -0.41 | -1.47% | 27.25 | 27.85 | 16804 | 4622 | 1.50% |
| 2025-07-21 | 27.75 | 27.83 | 0.07 | 0.25% | 27.55 | 27.95 | 16340 | 4531 | 1.46% |
| 2025-07-18 | 27.55 | 27.76 | 0.20 | 0.73% | 27.29 | 27.88 | 18393 | 5075 | 1.65% |
| 2025-07-17 | 27.20 | 27.56 | 0.31 | 1.14% | 27.10 | 27.77 | 19297 | 5293 | 1.73% |
| 2025-07-16 | 27.29 | 27.25 | -0.05 | -0.18% | 27.00 | 27.53 | 16397 | 4460 | 1.47% |
| 2025-07-15 | 27.69 | 27.30 | -0.28 | -1.02% | 26.98 | 27.75 | 21091 | 5764 | 1.89% |
| 2025-07-14 | 27.44 | 27.58 | 0.52 | 1.92% | 27.17 | 27.79 | 18916 | 5195 | 1.69% |
| 2025-07-11 | 27.44 | 27.06 | -0.40 | -1.46% | 26.86 | 27.44 | 15981 | 4326 | 1.43% |
| 2025-07-10 | 27.62 | 27.46 | 0.00 | 0.00% | 27.08 | 27.90 | 20293 | 5556 | 1.82% |
| 2025-07-09 | 26.90 | 27.46 | 0.54 | 2.01% | 26.73 | 27.99 | 33634 | 9231 | 3.01% |
| 2025-07-08 | 26.43 | 26.92 | 0.56 | 2.12% | 26.06 | 26.99 | 20227 | 5410 | 1.81% |
| 2025-07-07 | 26.17 | 26.36 | 0.02 | 0.08% | 25.91 | 26.38 | 12685 | 3320 | 1.14% |
| 2025-07-04 | 26.73 | 26.34 | -0.37 | -1.39% | 26.29 | 27.33 | 23751 | 6319 | 2.13% |
| 2025-07-03 | 26.19 | 26.71 | 0.70 | 2.69% | 25.86 | 26.94 | 32683 | 8678 | 2.92% |
| 2025-07-02 | 26.04 | 26.01 | -0.13 | -0.50% | 25.78 | 26.25 | 13645 | 3549 | 1.22% |
| 2025-07-01 | 26.23 | 26.14 | -0.17 | -0.65% | 25.97 | 26.79 | 20373 | 5354 | 1.82% |
| 2025-06-30 | 26.30 | 26.31 | 0.07 | 0.27% | 26.20 | 26.50 | 23649 | 6225 | 2.12% |
| 2025-06-27 | 26.61 | 26.24 | -0.36 | -1.35% | 26.14 | 26.75 | 31278 | 8231 | 7.65% |
| 2025-06-26 | 26.30 | 26.60 | 0.31 | 1.18% | 25.95 | 26.86 | 40104 | 10575 | 9.81% |
| 2025-06-25 | 26.35 | 26.29 | -0.21 | -0.79% | 25.90 | 26.59 | 27753 | 7270 | 6.79% |
| 2025-06-24 | 25.90 | 26.50 | 0.60 | 2.32% | 25.77 | 26.81 | 25550 | 6754 | 6.25% |
| 2025-06-23 | 25.44 | 25.90 | 0.81 | 3.23% | 25.00 | 25.93 | 14477 | 3699 | 3.54% |
| 2025-06-20 | 25.10 | 25.09 | 0.00 | 0.00% | 25.01 | 25.63 | 11625 | 2934 | 2.84% |
| 2025-06-19 | 25.83 | 25.09 | -0.75 | -2.90% | 25.06 | 25.90 | 13966 | 3545 | 3.42% |
| 2025-06-18 | 25.63 | 25.84 | 0.14 | 0.54% | 25.48 | 25.96 | 18719 | 4821 | 4.58% |
| 2025-06-17 | 25.53 | 25.70 | 0.29 | 1.14% | 25.31 | 26.15 | 21273 | 5487 | 5.20% |
| 2025-06-16 | 24.91 | 25.41 | 0.36 | 1.44% | 24.90 | 25.75 | 13002 | 3294 | 3.18% |
| 2025-06-13 | 25.20 | 25.05 | -0.30 | -1.18% | 25.01 | 26.05 | 26160 | 6658 | 6.40% |
| 2025-06-12 | 25.33 | 25.35 | 0.02 | 0.08% | 25.12 | 25.50 | 10701 | 2711 | 2.62% |
| 2025-06-11 | 24.97 | 25.33 | 0.38 | 1.52% | 24.90 | 25.38 | 10262 | 2590 | 2.51% |
| 2025-06-10 | 25.55 | 24.95 | -0.61 | -2.39% | 24.60 | 25.55 | 18295 | 4590 | 4.47% |
| 2025-06-09 | 25.13 | 25.56 | 0.43 | 1.71% | 25.00 | 25.94 | 14889 | 3787 | 3.64% |
| 2025-06-06 | 24.92 | 25.13 | 0.21 | 0.84% | 24.68 | 25.15 | 12322 | 3079 | 3.01% |
| 2025-06-05 | 24.97 | 24.92 | 0.27 | 1.10% | 24.42 | 24.98 | 10768 | 2663 | 2.63% |
| 2025-06-04 | 24.58 | 24.65 | -0.03 | -0.12% | 24.50 | 24.78 | 10272 | 2531 | 2.51% |
| 2025-06-03 | 24.56 | 24.68 | 0.15 | 0.61% | 24.40 | 24.86 | 11671 | 2872 | 2.85% |
| 2025-05-30 | 25.66 | 24.53 | -1.20 | -4.66% | 24.43 | 25.80 | 27315 | 6788 | 6.68% |
| 2025-05-29 | 25.55 | 25.73 | -0.27 | -1.04% | 25.47 | 26.48 | 35572 | 9169 | 8.70% |
| 2025-05-28 | 24.77 | 26.00 | 1.18 | 4.75% | 24.35 | 26.77 | 56314 | 14482 | 13.77% |
| 2025-05-27 | 25.02 | 24.82 | -0.36 | -1.43% | 24.71 | 25.17 | 14601 | 3632 | 3.57% |
| 2025-05-26 | 24.30 | 25.18 | 0.84 | 3.45% | 24.20 | 25.42 | 22340 | 5566 | 5.46% |
| 2025-05-23 | 25.07 | 24.34 | -0.75 | -2.99% | 24.22 | 25.20 | 17062 | 4208 | 4.17% |
| 2025-05-22 | 24.89 | 25.09 | 0.28 | 1.13% | 24.33 | 25.40 | 18149 | 4530 | 4.44% |
| 2025-05-21 | 25.30 | 24.81 | -0.59 | -2.32% | 24.75 | 25.31 | 13098 | 3265 | 3.20% |
| 2025-05-20 | 25.02 | 25.40 | 0.44 | 1.76% | 24.71 | 26.20 | 19635 | 5012 | 4.80% |
| 2025-05-19 | 24.80 | 24.96 | 0.19 | 0.77% | 24.48 | 25.02 | 8180 | 2026 | 2.00% |
| 2025-05-16 | 24.79 | 24.77 | -0.02 | -0.08% | 24.65 | 24.99 | 6708 | 1666 | 1.64% |
| 2025-05-15 | 24.96 | 24.79 | -0.11 | -0.44% | 24.65 | 24.97 | 6311 | 1564 | 1.54% |
| 2025-05-14 | 25.15 | 24.90 | -0.33 | -1.31% | 24.70 | 25.45 | 10126 | 2531 | 2.48% |
| 2025-05-13 | 25.84 | 25.23 | -0.23 | -0.90% | 25.20 | 25.84 | 8554 | 2175 | 2.09% |
| 2025-05-12 | 25.23 | 25.46 | 0.31 | 1.23% | 25.01 | 25.48 | 9919 | 2507 | 2.43% |
| 2025-05-09 | 25.58 | 25.15 | -0.40 | -1.57% | 25.00 | 25.81 | 12646 | 3187 | 3.09% |
| 2025-05-08 | 25.00 | 25.55 | 0.51 | 2.04% | 25.00 | 26.41 | 25012 | 6443 | 6.12% |
| 2025-05-07 | 25.61 | 25.04 | -0.10 | -0.40% | 24.89 | 26.39 | 19014 | 4837 | 4.65% |
| 2025-05-06 | 24.31 | 25.14 | 1.02 | 4.23% | 24.17 | 25.18 | 14675 | 3654 | 3.59% |
| 2025-04-30 | 24.14 | 24.12 | 0.04 | 0.17% | 24.07 | 24.48 | 9860 | 2395 | 2.41% |
| 2025-04-29 | 23.83 | 24.08 | 0.00 | 0.00% | 23.83 | 24.33 | 11677 | 2818 | 2.86% |
| 2025-04-28 | 24.31 | 24.08 | -0.47 | -1.91% | 23.75 | 24.53 | 15874 | 3826 | 3.88% |
| 2025-04-25 | 24.58 | 24.55 | -0.03 | -0.12% | 23.80 | 24.84 | 14284 | 3487 | 3.49% |
| 2025-04-24 | 24.37 | 24.58 | 0.00 | 0.00% | 24.27 | 24.85 | 18608 | 4567 | 4.55% |