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 | 27.53 | 27.75 | 0.23 | 0.84% | 27.31 | 27.97 | 18262 | 5059 | 1.95% |
| 2025-07-31 | 27.18 | 27.52 | 0.28 | 1.03% | 27.00 | 27.92 | 20734 | 5705 | 2.21% |
| 2025-07-30 | 27.22 | 27.24 | -0.18 | -0.66% | 27.05 | 28.25 | 24723 | 6837 | 2.64% |
| 2025-07-29 | 27.75 | 27.42 | -0.32 | -1.15% | 27.04 | 27.78 | 17605 | 4796 | 1.88% |
| 2025-07-28 | 28.37 | 27.74 | -0.23 | -0.82% | 27.52 | 28.37 | 21516 | 5985 | 2.29% |
| 2025-07-25 | 26.82 | 27.97 | 1.32 | 4.95% | 26.67 | 28.45 | 41267 | 11418 | 4.40% |
| 2025-07-24 | 26.46 | 26.65 | 0.20 | 0.76% | 26.46 | 26.89 | 12529 | 3349 | 1.34% |
| 2025-07-23 | 27.03 | 26.45 | -0.67 | -2.47% | 26.37 | 27.20 | 15415 | 4100 | 1.64% |
| 2025-07-22 | 27.29 | 27.12 | -0.14 | -0.51% | 27.01 | 27.39 | 15510 | 4211 | 1.65% |
| 2025-07-21 | 26.95 | 27.26 | 0.47 | 1.75% | 26.74 | 27.27 | 14469 | 3926 | 1.54% |
| 2025-07-18 | 26.72 | 26.79 | 0.07 | 0.26% | 26.53 | 26.96 | 9659 | 2582 | 1.03% |
| 2025-07-17 | 26.44 | 26.72 | 0.28 | 1.06% | 26.27 | 26.78 | 9815 | 2614 | 1.05% |
| 2025-07-16 | 26.68 | 26.44 | -0.08 | -0.30% | 26.34 | 26.81 | 7437 | 1972 | 0.79% |
| 2025-07-15 | 27.00 | 26.52 | -0.54 | -2.00% | 26.11 | 27.27 | 15209 | 4034 | 1.62% |
| 2025-07-14 | 26.35 | 27.06 | 0.71 | 2.69% | 26.18 | 27.13 | 16427 | 4413 | 1.75% |
| 2025-07-11 | 26.80 | 26.35 | -0.36 | -1.35% | 26.12 | 26.83 | 13487 | 3554 | 1.44% |
| 2025-07-10 | 26.96 | 26.71 | -0.06 | -0.22% | 26.58 | 27.23 | 14870 | 3987 | 1.59% |
| 2025-07-09 | 26.97 | 26.77 | -0.23 | -0.85% | 26.70 | 27.18 | 17124 | 4596 | 1.83% |
| 2025-07-08 | 26.48 | 27.00 | 0.57 | 2.16% | 26.29 | 27.23 | 26637 | 7167 | 2.84% |
| 2025-07-07 | 25.91 | 26.43 | 0.56 | 2.16% | 25.74 | 26.63 | 14877 | 3923 | 1.59% |
| 2025-07-04 | 26.40 | 25.87 | -0.53 | -2.01% | 25.85 | 26.40 | 12003 | 3125 | 1.28% |
| 2025-07-03 | 26.62 | 26.40 | -0.10 | -0.38% | 26.13 | 26.62 | 10592 | 2784 | 1.13% |
| 2025-07-02 | 26.68 | 26.50 | -0.13 | -0.49% | 26.22 | 26.68 | 10920 | 2885 | 1.16% |
| 2025-07-01 | 26.50 | 26.63 | 0.16 | 0.60% | 26.05 | 26.78 | 15493 | 4102 | 1.65% |
| 2025-06-30 | 26.11 | 26.47 | 0.40 | 1.53% | 25.93 | 26.49 | 10879 | 2862 | 1.16% |
| 2025-06-27 | 26.00 | 26.07 | 0.12 | 0.46% | 25.77 | 26.18 | 10415 | 2703 | 1.11% |
| 2025-06-26 | 26.31 | 25.95 | -0.36 | -1.37% | 25.88 | 26.55 | 11793 | 3087 | 1.26% |
| 2025-06-25 | 26.41 | 26.31 | -0.09 | -0.34% | 25.88 | 26.62 | 14465 | 3794 | 1.54% |
| 2025-06-24 | 25.94 | 26.40 | 0.65 | 2.52% | 25.72 | 26.76 | 15900 | 4177 | 1.70% |
| 2025-06-23 | 25.03 | 25.75 | 0.53 | 2.10% | 25.03 | 25.90 | 12597 | 3234 | 1.34% |
| 2025-06-20 | 25.50 | 25.22 | -0.28 | -1.10% | 25.18 | 26.02 | 10405 | 2657 | 1.11% |
| 2025-06-19 | 26.21 | 25.50 | -0.79 | -3.00% | 25.45 | 26.41 | 13221 | 3417 | 1.41% |
| 2025-06-18 | 26.30 | 26.29 | -0.20 | -0.76% | 25.90 | 26.55 | 11424 | 2989 | 1.22% |
| 2025-06-17 | 27.14 | 26.49 | -0.66 | -2.43% | 26.30 | 27.27 | 17806 | 4742 | 1.90% |
| 2025-06-16 | 26.75 | 27.15 | 0.10 | 0.37% | 26.75 | 27.29 | 14837 | 4009 | 1.58% |
| 2025-06-13 | 27.88 | 27.05 | -0.83 | -2.98% | 26.96 | 28.06 | 25867 | 7097 | 2.76% |
| 2025-06-12 | 28.28 | 27.88 | -0.47 | -1.66% | 27.50 | 28.32 | 32977 | 9186 | 3.52% |
| 2025-06-11 | 28.65 | 28.47 | -0.76 | -2.60% | 28.33 | 30.38 | 57096 | 16650 | 6.09% |
| 2025-06-10 | 27.84 | 29.23 | 1.28 | 4.58% | 27.81 | 29.56 | 64921 | 18752 | 6.92% |
| 2025-06-09 | 27.52 | 27.95 | 0.16 | 0.58% | 27.04 | 28.21 | 36576 | 10207 | 3.90% |
| 2025-06-06 | 27.10 | 27.79 | 0.77 | 2.85% | 26.82 | 28.35 | 48922 | 13571 | 5.22% |
| 2025-06-05 | 27.02 | 27.02 | 0.05 | 0.19% | 26.51 | 27.12 | 14525 | 3903 | 1.55% |
| 2025-06-04 | 27.20 | 26.97 | -0.23 | -0.85% | 26.81 | 27.30 | 11757 | 3176 | 1.25% |
| 2025-06-03 | 26.50 | 27.20 | 0.39 | 1.45% | 26.50 | 27.44 | 14564 | 3955 | 1.55% |
| 2025-05-30 | 27.28 | 26.81 | -0.49 | -1.79% | 26.50 | 27.60 | 15757 | 4241 | 1.68% |
| 2025-05-29 | 27.16 | 27.30 | 0.14 | 0.52% | 26.95 | 27.64 | 22954 | 6278 | 2.45% |
| 2025-05-28 | 28.14 | 27.16 | -1.03 | -3.65% | 27.06 | 28.29 | 31724 | 8709 | 3.38% |
| 2025-05-27 | 27.75 | 28.19 | 0.17 | 0.61% | 27.10 | 28.28 | 27414 | 7637 | 2.92% |
| 2025-05-26 | 28.15 | 28.02 | -0.19 | -0.67% | 27.50 | 28.35 | 29342 | 8190 | 3.13% |
| 2025-05-23 | 27.52 | 28.21 | 0.24 | 0.86% | 27.52 | 28.80 | 38248 | 10808 | 4.08% |
| 2025-05-22 | 28.71 | 27.97 | -1.03 | -3.55% | 27.82 | 29.00 | 42462 | 11959 | 4.53% |
| 2025-05-21 | 29.00 | 29.00 | -0.88 | -2.95% | 28.32 | 30.45 | 62169 | 18094 | 6.63% |
| 2025-05-20 | 29.53 | 29.88 | -0.42 | -1.39% | 29.53 | 31.88 | 73885 | 22687 | 7.88% |
| 2025-05-19 | 30.48 | 30.30 | -0.80 | -2.57% | 28.40 | 30.90 | 66456 | 19632 | 7.09% |
| 2025-05-16 | 29.30 | 31.10 | 1.71 | 5.82% | 29.05 | 31.14 | 80788 | 24484 | 8.62% |
| 2025-05-15 | 29.51 | 29.39 | -0.97 | -3.19% | 29.00 | 30.89 | 64196 | 19092 | 6.85% |
| 2025-05-14 | 30.51 | 30.36 | -1.03 | -3.28% | 29.75 | 32.25 | 101758 | 31444 | 10.85% |
| 2025-05-13 | 28.00 | 31.39 | 3.60 | 12.95% | 27.39 | 33.00 | 119971 | 36319 | 12.80% |
| 2025-05-12 | 27.98 | 27.79 | -0.21 | -0.75% | 27.50 | 28.32 | 45253 | 12552 | 4.83% |
| 2025-05-09 | 29.88 | 28.00 | -2.53 | -8.29% | 27.97 | 29.92 | 68956 | 19769 | 7.36% |
| 2025-05-08 | 28.69 | 30.53 | 0.78 | 2.62% | 27.50 | 32.00 | 114580 | 33647 | 12.22% |
| 2025-05-07 | 26.70 | 29.75 | 2.91 | 10.84% | 26.52 | 31.10 | 113310 | 32169 | 12.09% |
| 2025-05-06 | 25.99 | 26.84 | 1.43 | 5.63% | 25.59 | 27.27 | 70933 | 18840 | 7.57% |
| 2025-04-30 | 26.62 | 25.41 | -2.09 | -7.60% | 25.35 | 27.76 | 88052 | 23170 | 9.39% |
| 2025-04-29 | 26.75 | 27.50 | -0.84 | -2.96% | 26.66 | 30.59 | 118935 | 33973 | 12.69% |
| 2025-04-28 | 23.65 | 28.34 | 4.72 | 19.98% | 22.69 | 28.34 | 87691 | 22464 | 9.35% |
| 2025-04-25 | 23.60 | 23.62 | 0.17 | 0.72% | 23.09 | 24.24 | 30541 | 7192 | 3.26% |
| 2025-04-24 | 22.68 | 23.45 | 0.77 | 3.40% | 22.47 | 23.78 | 39021 | 9077 | 4.16% |