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 | 28.13 | 28.68 | 0.53 | 1.88% | 28.01 | 29.00 | 14343 | 4097 | 5.74% |
| 2025-07-31 | 28.23 | 28.15 | -0.32 | -1.12% | 27.98 | 28.70 | 14315 | 4054 | 5.73% |
| 2025-07-30 | 28.62 | 28.47 | -0.15 | -0.52% | 28.18 | 28.88 | 10758 | 3061 | 4.30% |
| 2025-07-29 | 29.11 | 28.62 | -0.41 | -1.41% | 28.38 | 29.18 | 13969 | 4005 | 5.59% |
| 2025-07-28 | 28.35 | 29.03 | 0.55 | 1.93% | 28.35 | 29.04 | 14441 | 4166 | 5.78% |
| 2025-07-25 | 28.41 | 28.48 | 0.15 | 0.53% | 28.30 | 28.63 | 9686 | 2756 | 3.87% |
| 2025-07-24 | 28.08 | 28.33 | 0.25 | 0.89% | 28.00 | 28.50 | 10936 | 3097 | 4.37% |
| 2025-07-23 | 28.64 | 28.08 | -0.56 | -1.96% | 28.08 | 28.64 | 12218 | 3460 | 4.89% |
| 2025-07-22 | 28.55 | 28.64 | 0.09 | 0.32% | 28.26 | 28.84 | 20627 | 5884 | 8.25% |
| 2025-07-21 | 27.90 | 28.55 | 0.78 | 2.81% | 27.69 | 28.72 | 24280 | 6865 | 9.71% |
| 2025-07-18 | 27.65 | 27.77 | 0.27 | 0.98% | 27.39 | 28.26 | 16529 | 4592 | 6.61% |
| 2025-07-17 | 27.53 | 27.50 | 0.06 | 0.22% | 27.39 | 27.98 | 11088 | 3065 | 4.44% |
| 2025-07-16 | 27.26 | 27.44 | 0.18 | 0.66% | 27.17 | 27.53 | 8616 | 2359 | 3.45% |
| 2025-07-15 | 27.51 | 27.26 | -0.19 | -0.69% | 27.00 | 27.75 | 9589 | 2619 | 3.84% |
| 2025-07-14 | 27.02 | 27.45 | 0.47 | 1.74% | 27.01 | 27.60 | 9771 | 2671 | 3.91% |
| 2025-07-11 | 27.24 | 26.98 | -0.25 | -0.92% | 26.90 | 27.26 | 8842 | 2389 | 3.54% |
| 2025-07-10 | 27.40 | 27.23 | -0.08 | -0.29% | 26.91 | 27.40 | 10118 | 2747 | 4.05% |
| 2025-07-09 | 27.27 | 27.31 | 0.06 | 0.22% | 27.00 | 27.66 | 10493 | 2871 | 4.20% |
| 2025-07-08 | 27.14 | 27.25 | 0.32 | 1.19% | 26.85 | 27.37 | 11619 | 3153 | 4.65% |
| 2025-07-07 | 26.56 | 26.93 | 0.36 | 1.35% | 26.50 | 26.97 | 9937 | 2659 | 3.97% |
| 2025-07-04 | 27.19 | 26.57 | -0.38 | -1.41% | 26.57 | 27.20 | 11007 | 2941 | 4.40% |
| 2025-07-03 | 27.10 | 26.95 | 0.05 | 0.19% | 26.58 | 27.10 | 9247 | 2479 | 3.70% |
| 2025-07-02 | 26.87 | 26.90 | 0.11 | 0.41% | 26.55 | 27.25 | 16619 | 4460 | 6.65% |
| 2025-07-01 | 26.48 | 26.79 | 0.48 | 1.82% | 26.09 | 26.88 | 17865 | 4757 | 7.15% |
| 2025-06-30 | 26.24 | 26.31 | 0.34 | 1.31% | 25.86 | 26.31 | 9279 | 2426 | 3.71% |
| 2025-06-27 | 25.79 | 25.97 | 0.29 | 1.13% | 25.65 | 25.99 | 6807 | 1760 | 2.72% |
| 2025-06-26 | 25.78 | 25.68 | -0.07 | -0.27% | 25.58 | 25.91 | 5471 | 1408 | 2.19% |
| 2025-06-25 | 25.83 | 25.75 | 0.05 | 0.19% | 25.57 | 26.09 | 9838 | 2539 | 3.94% |
| 2025-06-24 | 25.28 | 25.70 | 0.51 | 2.02% | 25.19 | 25.72 | 7653 | 1957 | 3.06% |
| 2025-06-23 | 24.45 | 25.19 | 0.44 | 1.78% | 24.45 | 25.21 | 6438 | 1606 | 2.58% |
| 2025-06-20 | 24.99 | 24.75 | -0.16 | -0.64% | 24.75 | 25.23 | 5715 | 1423 | 2.29% |
| 2025-06-19 | 25.38 | 24.91 | -0.43 | -1.70% | 24.82 | 25.47 | 11143 | 2805 | 4.46% |
| 2025-06-18 | 25.59 | 25.64 | -0.06 | -0.23% | 25.40 | 25.73 | 6287 | 1607 | 2.51% |
| 2025-06-17 | 25.83 | 25.70 | -0.13 | -0.50% | 25.59 | 25.93 | 5622 | 1446 | 2.25% |
| 2025-06-16 | 25.59 | 25.83 | 0.18 | 0.70% | 25.56 | 25.98 | 7297 | 1886 | 2.92% |
| 2025-06-13 | 26.08 | 25.65 | -0.49 | -1.87% | 25.58 | 26.34 | 11829 | 3055 | 4.73% |
| 2025-06-12 | 26.08 | 26.14 | 0.02 | 0.08% | 25.88 | 26.16 | 8459 | 2205 | 3.38% |
| 2025-06-11 | 25.80 | 26.12 | 0.32 | 1.24% | 25.77 | 26.37 | 11382 | 2972 | 4.55% |
| 2025-06-10 | 26.30 | 25.80 | -0.30 | -1.15% | 25.50 | 26.30 | 8748 | 2262 | 3.50% |
| 2025-06-09 | 26.00 | 26.10 | 0.13 | 0.50% | 25.80 | 26.16 | 10045 | 2609 | 4.02% |
| 2025-06-06 | 25.74 | 25.97 | 0.22 | 0.85% | 25.41 | 26.08 | 11329 | 2919 | 4.53% |
| 2025-06-05 | 25.48 | 25.75 | 0.26 | 1.02% | 25.28 | 26.17 | 13825 | 3572 | 5.53% |
| 2025-06-04 | 25.40 | 25.49 | 0.09 | 0.35% | 25.33 | 25.61 | 8490 | 2165 | 3.40% |
| 2025-06-03 | 25.30 | 25.40 | 0.00 | 0.00% | 25.10 | 25.60 | 8095 | 2050 | 3.24% |
| 2025-05-30 | 25.77 | 25.40 | -0.48 | -1.85% | 25.35 | 26.09 | 10118 | 2587 | 4.05% |
| 2025-05-29 | 25.70 | 25.88 | 0.20 | 0.78% | 25.57 | 26.15 | 12348 | 3195 | 4.94% |
| 2025-05-28 | 25.78 | 25.68 | -0.10 | -0.39% | 25.49 | 25.78 | 8540 | 2188 | 3.42% |
| 2025-05-27 | 25.53 | 25.78 | 0.30 | 1.18% | 25.26 | 25.96 | 15859 | 4071 | 6.34% |
| 2025-05-26 | 25.39 | 25.48 | 0.08 | 0.31% | 25.00 | 25.61 | 10922 | 2766 | 4.37% |
| 2025-05-23 | 25.07 | 25.40 | 0.23 | 0.91% | 24.96 | 26.07 | 22786 | 5810 | 9.11% |
| 2025-05-22 | 25.14 | 25.17 | 0.02 | 0.08% | 25.06 | 25.54 | 11744 | 2968 | 4.70% |
| 2025-05-21 | 25.40 | 25.15 | -0.15 | -0.59% | 25.06 | 25.40 | 9555 | 2406 | 3.82% |
| 2025-05-20 | 24.99 | 25.30 | 0.39 | 1.57% | 24.81 | 25.30 | 11731 | 2942 | 4.69% |
| 2025-05-19 | 24.86 | 24.91 | 0.06 | 0.24% | 24.52 | 25.26 | 8074 | 2005 | 3.23% |
| 2025-05-16 | 24.60 | 24.85 | 0.14 | 0.57% | 24.59 | 24.94 | 8235 | 2044 | 3.29% |
| 2025-05-15 | 24.59 | 24.71 | 0.10 | 0.41% | 24.27 | 24.78 | 6386 | 1566 | 2.55% |
| 2025-05-14 | 24.81 | 24.61 | -0.22 | -0.89% | 24.40 | 25.02 | 10105 | 2484 | 4.04% |
| 2025-05-13 | 25.40 | 24.83 | -0.10 | -0.40% | 24.79 | 25.40 | 7622 | 1905 | 3.05% |
| 2025-05-12 | 24.98 | 24.93 | 0.25 | 1.01% | 24.69 | 25.16 | 7878 | 1960 | 3.15% |
| 2025-05-09 | 24.80 | 24.68 | -0.09 | -0.36% | 24.60 | 24.95 | 9951 | 2464 | 3.98% |
| 2025-05-08 | 24.50 | 24.77 | 0.27 | 1.10% | 24.21 | 24.88 | 11157 | 2758 | 4.46% |
| 2025-05-07 | 24.40 | 24.50 | 0.25 | 1.03% | 24.32 | 24.76 | 14754 | 3618 | 5.90% |
| 2025-05-06 | 23.95 | 24.25 | 0.41 | 1.72% | 23.95 | 24.38 | 13372 | 3236 | 5.35% |
| 2025-04-30 | 23.60 | 23.84 | 0.24 | 1.02% | 23.60 | 24.12 | 10825 | 2588 | 4.33% |
| 2025-04-29 | 23.44 | 23.60 | -0.21 | -0.88% | 22.72 | 23.72 | 16060 | 3744 | 6.42% |
| 2025-04-28 | 24.26 | 23.81 | -0.48 | -1.98% | 23.58 | 24.44 | 11732 | 2790 | 4.69% |
| 2025-04-25 | 24.17 | 24.29 | 0.12 | 0.50% | 23.96 | 24.45 | 7643 | 1851 | 3.06% |
| 2025-04-24 | 24.50 | 24.17 | -0.13 | -0.53% | 23.97 | 24.64 | 10540 | 2558 | 4.22% |