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 | 27.02 | 27.22 | 0.35 | 1.30% | 26.91 | 27.28 | 13907 | 3776 | 1.28% |
| 2025-07-31 | 27.07 | 26.87 | -0.26 | -0.96% | 26.80 | 27.59 | 17103 | 4663 | 1.57% |
| 2025-07-30 | 27.65 | 27.13 | -0.51 | -1.85% | 26.85 | 27.70 | 16920 | 4589 | 1.56% |
| 2025-07-29 | 27.79 | 27.64 | -0.27 | -0.97% | 27.45 | 27.90 | 13834 | 3816 | 1.27% |
| 2025-07-28 | 27.58 | 27.91 | 0.32 | 1.16% | 27.53 | 28.11 | 15287 | 4257 | 1.41% |
| 2025-07-25 | 27.71 | 27.59 | -0.16 | -0.58% | 27.30 | 27.75 | 18130 | 4985 | 1.67% |
| 2025-07-24 | 27.16 | 27.75 | 0.55 | 2.02% | 27.04 | 28.11 | 27490 | 7620 | 2.53% |
| 2025-07-23 | 27.59 | 27.20 | -1.24 | -4.36% | 26.90 | 27.59 | 38711 | 10548 | 3.56% |
| 2025-07-22 | 28.64 | 28.44 | -0.36 | -1.25% | 28.29 | 28.76 | 26703 | 7593 | 2.45% |
| 2025-07-21 | 28.26 | 28.80 | 0.68 | 2.42% | 28.23 | 29.02 | 40032 | 11438 | 3.68% |
| 2025-07-18 | 28.12 | 28.12 | 0.01 | 0.04% | 27.75 | 28.20 | 23229 | 6502 | 2.13% |
| 2025-07-17 | 27.99 | 28.11 | 0.20 | 0.72% | 27.80 | 28.14 | 22097 | 6186 | 2.03% |
| 2025-07-16 | 28.40 | 27.91 | -0.46 | -1.62% | 27.78 | 28.60 | 39513 | 11130 | 3.63% |
| 2025-07-15 | 28.30 | 28.37 | 0.08 | 0.28% | 27.95 | 28.95 | 32374 | 9174 | 2.98% |
| 2025-07-14 | 28.19 | 28.29 | 0.02 | 0.07% | 27.95 | 28.52 | 39809 | 11253 | 3.66% |
| 2025-07-11 | 27.18 | 28.27 | 1.12 | 4.13% | 26.85 | 28.46 | 48137 | 13371 | 4.42% |
| 2025-07-10 | 27.53 | 27.15 | -0.54 | -1.95% | 27.13 | 27.89 | 22478 | 6146 | 2.07% |
| 2025-07-09 | 27.61 | 27.69 | 0.13 | 0.47% | 27.55 | 28.29 | 37435 | 10437 | 3.44% |
| 2025-07-08 | 26.81 | 27.56 | 0.76 | 2.84% | 26.62 | 27.67 | 27414 | 7498 | 2.52% |
| 2025-07-07 | 26.69 | 26.80 | 0.23 | 0.87% | 26.40 | 26.89 | 13010 | 3468 | 1.20% |
| 2025-07-04 | 27.03 | 26.57 | -0.60 | -2.21% | 26.52 | 27.15 | 16461 | 4397 | 1.51% |
| 2025-07-03 | 26.88 | 27.17 | 0.29 | 1.08% | 26.75 | 27.23 | 17146 | 4628 | 1.58% |
| 2025-07-02 | 27.07 | 26.88 | -0.25 | -0.92% | 26.62 | 27.12 | 16498 | 4424 | 1.52% |
| 2025-07-01 | 27.35 | 27.13 | -0.25 | -0.91% | 26.92 | 27.56 | 16852 | 4574 | 1.55% |
| 2025-06-30 | 27.23 | 27.38 | 0.36 | 1.33% | 27.00 | 27.42 | 19987 | 5446 | 1.84% |
| 2025-06-27 | 27.00 | 27.02 | 0.03 | 0.11% | 26.83 | 27.29 | 18194 | 4920 | 1.67% |
| 2025-06-26 | 27.17 | 26.99 | -0.29 | -1.06% | 26.88 | 27.50 | 21874 | 5945 | 2.01% |
| 2025-06-25 | 27.30 | 27.28 | -0.02 | -0.07% | 26.90 | 27.38 | 33330 | 9049 | 3.06% |
| 2025-06-24 | 25.95 | 27.30 | 1.35 | 5.20% | 25.95 | 27.42 | 50222 | 13468 | 4.62% |
| 2025-06-23 | 24.80 | 25.95 | 1.00 | 4.01% | 24.56 | 26.40 | 30998 | 8010 | 2.85% |
| 2025-06-20 | 25.77 | 24.95 | -0.77 | -2.99% | 24.90 | 26.16 | 23147 | 5884 | 2.13% |
| 2025-06-19 | 26.16 | 25.72 | -0.46 | -1.76% | 25.57 | 26.64 | 30253 | 7891 | 2.78% |
| 2025-06-18 | 26.30 | 26.18 | -0.29 | -1.10% | 25.80 | 26.31 | 22951 | 5982 | 2.11% |
| 2025-06-17 | 26.10 | 26.47 | 0.36 | 1.38% | 25.80 | 26.49 | 29927 | 7824 | 2.75% |
| 2025-06-16 | 25.82 | 26.11 | 0.29 | 1.12% | 25.61 | 26.88 | 30946 | 8154 | 2.84% |
| 2025-06-13 | 26.88 | 25.82 | -1.45 | -5.32% | 25.73 | 27.35 | 52387 | 13823 | 4.81% |
| 2025-06-12 | 26.00 | 27.27 | 1.15 | 4.40% | 25.56 | 27.50 | 69215 | 18550 | 6.36% |
| 2025-06-11 | 25.29 | 26.12 | 0.77 | 3.04% | 25.29 | 26.87 | 41830 | 10933 | 3.84% |
| 2025-06-10 | 26.14 | 25.35 | -0.63 | -2.42% | 24.94 | 26.14 | 19426 | 4944 | 1.79% |
| 2025-06-09 | 25.62 | 25.98 | 0.52 | 2.04% | 25.57 | 26.12 | 16418 | 4253 | 1.51% |
| 2025-06-06 | 25.64 | 25.46 | -0.12 | -0.47% | 25.26 | 25.72 | 13964 | 3550 | 1.28% |
| 2025-06-05 | 25.25 | 25.58 | 0.40 | 1.59% | 24.78 | 25.74 | 20055 | 5093 | 1.84% |
| 2025-06-04 | 25.04 | 25.18 | 0.23 | 0.92% | 24.97 | 25.29 | 12757 | 3206 | 1.17% |
| 2025-06-03 | 24.71 | 25.05 | -0.18 | -0.71% | 24.71 | 25.24 | 14094 | 3533 | 1.30% |
| 2025-05-30 | 25.96 | 25.23 | -0.65 | -2.51% | 24.95 | 26.08 | 19595 | 4945 | 1.80% |
| 2025-05-29 | 25.50 | 25.88 | 0.28 | 1.09% | 25.44 | 26.15 | 17148 | 4440 | 1.58% |
| 2025-05-28 | 26.20 | 25.60 | -0.38 | -1.46% | 25.40 | 26.34 | 15488 | 3995 | 1.42% |
| 2025-05-27 | 26.38 | 25.98 | -0.25 | -0.95% | 25.60 | 26.38 | 15249 | 3950 | 1.40% |
| 2025-05-26 | 26.04 | 26.23 | 0.19 | 0.73% | 25.77 | 26.27 | 17092 | 4456 | 1.57% |
| 2025-05-23 | 26.31 | 26.04 | -0.47 | -1.77% | 25.98 | 26.80 | 21714 | 5727 | 2.00% |
| 2025-05-22 | 27.07 | 26.51 | -0.40 | -1.49% | 26.44 | 27.66 | 24671 | 6640 | 2.27% |
| 2025-05-21 | 27.72 | 26.91 | -0.77 | -2.78% | 26.79 | 27.72 | 26282 | 7103 | 2.42% |
| 2025-05-20 | 28.00 | 27.68 | -0.05 | -0.18% | 27.37 | 28.00 | 19487 | 5383 | 1.79% |
| 2025-05-19 | 27.76 | 27.73 | -0.15 | -0.54% | 27.08 | 27.96 | 24501 | 6733 | 2.25% |
| 2025-05-16 | 27.80 | 27.88 | 0.31 | 1.12% | 27.46 | 28.48 | 26498 | 7445 | 2.44% |
| 2025-05-15 | 28.02 | 27.57 | -0.37 | -1.32% | 27.40 | 28.21 | 22340 | 6171 | 2.05% |
| 2025-05-14 | 28.20 | 27.94 | -0.36 | -1.27% | 27.80 | 28.41 | 26337 | 7372 | 2.42% |
| 2025-05-13 | 29.00 | 28.30 | -0.41 | -1.43% | 28.18 | 29.20 | 37277 | 10632 | 3.43% |
| 2025-05-12 | 28.10 | 28.71 | 0.95 | 3.42% | 28.10 | 28.89 | 40864 | 11656 | 3.76% |
| 2025-05-09 | 28.52 | 27.76 | -0.82 | -2.87% | 27.48 | 28.52 | 31054 | 8654 | 2.85% |
| 2025-05-08 | 27.70 | 28.58 | 0.60 | 2.14% | 27.70 | 28.83 | 47395 | 13478 | 4.36% |
| 2025-05-07 | 28.52 | 27.98 | -0.42 | -1.48% | 27.50 | 28.72 | 47928 | 13466 | 4.41% |
| 2025-05-06 | 27.31 | 28.40 | 1.30 | 4.80% | 26.95 | 28.52 | 60745 | 16953 | 5.58% |
| 2025-04-30 | 26.32 | 27.10 | 0.78 | 2.96% | 26.31 | 27.36 | 44681 | 12037 | 4.11% |
| 2025-04-29 | 26.10 | 26.32 | -0.05 | -0.19% | 25.80 | 26.93 | 40249 | 10671 | 3.70% |
| 2025-04-28 | 26.65 | 26.37 | -0.36 | -1.35% | 26.00 | 27.28 | 46095 | 12235 | 4.24% |
| 2025-04-25 | 25.74 | 26.73 | 1.00 | 3.89% | 25.28 | 27.29 | 63110 | 16678 | 5.80% |
| 2025-04-24 | 26.05 | 25.73 | -0.27 | -1.04% | 25.27 | 26.76 | 48081 | 12512 | 4.42% |