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 | 27.46 | 27.68 | 0.38 | 1.39% | 27.19 | 27.72 | 10290 | 2839 | 2.23% |
| 2025-07-31 | 27.60 | 27.30 | -0.46 | -1.66% | 27.20 | 27.80 | 8663 | 2379 | 1.88% |
| 2025-07-30 | 27.90 | 27.76 | -0.12 | -0.43% | 27.37 | 28.15 | 13487 | 3746 | 2.93% |
| 2025-07-29 | 28.03 | 27.88 | -0.04 | -0.14% | 27.48 | 28.10 | 12078 | 3350 | 2.62% |
| 2025-07-28 | 28.13 | 27.92 | -0.08 | -0.29% | 27.73 | 28.16 | 11210 | 3132 | 2.43% |
| 2025-07-25 | 27.68 | 28.00 | 0.44 | 1.60% | 27.51 | 28.30 | 12449 | 3467 | 2.70% |
| 2025-07-24 | 27.58 | 27.56 | 0.10 | 0.36% | 27.41 | 27.86 | 10232 | 2826 | 2.22% |
| 2025-07-23 | 27.90 | 27.46 | -0.46 | -1.65% | 27.41 | 27.99 | 11773 | 3259 | 2.56% |
| 2025-07-22 | 28.12 | 27.92 | -0.20 | -0.71% | 27.67 | 28.20 | 12134 | 3382 | 2.63% |
| 2025-07-21 | 27.93 | 28.12 | 0.20 | 0.72% | 27.71 | 28.27 | 13626 | 3822 | 2.96% |
| 2025-07-18 | 27.73 | 27.92 | 0.20 | 0.72% | 27.61 | 28.56 | 18448 | 5168 | 4.01% |
| 2025-07-17 | 27.75 | 27.72 | 0.02 | 0.07% | 27.55 | 27.84 | 9809 | 2715 | 2.13% |
| 2025-07-16 | 27.88 | 27.70 | -0.14 | -0.50% | 27.54 | 28.11 | 11139 | 3093 | 2.42% |
| 2025-07-15 | 28.81 | 27.84 | -1.18 | -4.07% | 27.75 | 28.98 | 22084 | 6222 | 4.79% |
| 2025-07-14 | 28.05 | 29.02 | 1.21 | 4.35% | 27.96 | 29.51 | 38069 | 10898 | 8.27% |
| 2025-07-11 | 28.10 | 27.81 | -0.29 | -1.03% | 27.41 | 28.37 | 21484 | 5975 | 4.66% |
| 2025-07-10 | 28.78 | 28.10 | -0.98 | -3.37% | 27.72 | 28.91 | 33716 | 9455 | 7.32% |
| 2025-07-09 | 29.25 | 29.08 | -0.20 | -0.68% | 28.76 | 29.69 | 38288 | 11177 | 8.31% |
| 2025-07-08 | 30.28 | 29.28 | -0.67 | -2.24% | 28.50 | 30.62 | 55368 | 16108 | 12.02% |
| 2025-07-07 | 30.62 | 29.95 | 1.60 | 5.64% | 28.14 | 30.90 | 74407 | 21962 | 16.15% |
| 2025-07-04 | 26.68 | 28.35 | 1.83 | 6.90% | 26.40 | 29.99 | 70268 | 20129 | 15.26% |
| 2025-07-03 | 26.33 | 26.52 | 0.19 | 0.72% | 26.27 | 26.59 | 6731 | 1780 | 1.46% |
| 2025-07-02 | 26.46 | 26.33 | -0.02 | -0.08% | 26.02 | 26.46 | 8199 | 2150 | 1.78% |
| 2025-07-01 | 26.82 | 26.35 | -0.17 | -0.64% | 26.22 | 26.82 | 9184 | 2427 | 1.99% |
| 2025-06-30 | 26.00 | 26.52 | 0.51 | 1.96% | 25.98 | 26.70 | 11600 | 3060 | 2.52% |
| 2025-06-27 | 25.94 | 26.01 | 0.12 | 0.46% | 25.77 | 26.25 | 8627 | 2245 | 1.87% |
| 2025-06-26 | 25.95 | 25.89 | -0.06 | -0.23% | 25.76 | 26.05 | 7614 | 1970 | 1.65% |
| 2025-06-25 | 25.89 | 25.95 | 0.23 | 0.89% | 25.55 | 26.14 | 13105 | 3392 | 2.85% |
| 2025-06-24 | 25.51 | 25.72 | 0.21 | 0.82% | 25.51 | 25.96 | 10769 | 2770 | 2.34% |
| 2025-06-23 | 24.63 | 25.51 | 0.41 | 1.63% | 24.63 | 25.66 | 7286 | 1848 | 1.58% |
| 2025-06-20 | 25.03 | 25.10 | 0.05 | 0.20% | 24.98 | 25.55 | 7762 | 1956 | 1.69% |
| 2025-06-19 | 25.33 | 25.05 | -0.35 | -1.38% | 24.91 | 25.62 | 7796 | 1967 | 1.69% |
| 2025-06-18 | 25.60 | 25.40 | -0.33 | -1.28% | 25.31 | 25.85 | 6326 | 1610 | 1.37% |
| 2025-06-17 | 26.23 | 25.73 | -0.34 | -1.30% | 25.55 | 26.23 | 7888 | 2031 | 1.71% |
| 2025-06-16 | 25.79 | 26.07 | 0.29 | 1.12% | 25.56 | 26.19 | 10067 | 2621 | 2.19% |
| 2025-06-13 | 26.25 | 25.78 | -0.59 | -2.24% | 25.70 | 26.42 | 11939 | 3099 | 2.59% |
| 2025-06-12 | 25.97 | 26.37 | 0.44 | 1.70% | 25.82 | 26.88 | 17768 | 4691 | 3.86% |
| 2025-06-11 | 25.96 | 25.93 | 0.01 | 0.04% | 25.73 | 26.14 | 6667 | 1731 | 1.45% |
| 2025-06-10 | 26.01 | 25.92 | -0.17 | -0.65% | 25.54 | 26.36 | 10774 | 2797 | 2.34% |
| 2025-06-09 | 25.75 | 26.09 | 0.54 | 2.11% | 25.58 | 26.35 | 9837 | 2549 | 2.14% |
| 2025-06-06 | 25.45 | 25.55 | 0.02 | 0.08% | 25.21 | 25.61 | 7067 | 1796 | 1.53% |
| 2025-06-05 | 25.71 | 25.53 | -0.12 | -0.47% | 25.40 | 26.08 | 7547 | 1932 | 1.64% |
| 2025-06-04 | 25.35 | 25.65 | 0.31 | 1.22% | 25.31 | 25.74 | 8110 | 2065 | 1.76% |
| 2025-06-03 | 25.22 | 25.34 | -0.02 | -0.08% | 25.10 | 25.49 | 5648 | 1428 | 1.23% |
| 2025-05-30 | 25.71 | 25.36 | -0.53 | -2.05% | 25.22 | 25.75 | 6968 | 1767 | 1.51% |
| 2025-05-29 | 25.49 | 25.89 | 0.40 | 1.57% | 25.41 | 25.99 | 13138 | 3375 | 2.85% |
| 2025-05-28 | 25.70 | 25.49 | -0.21 | -0.82% | 25.33 | 25.86 | 8853 | 2259 | 1.92% |
| 2025-05-27 | 25.58 | 25.70 | 0.02 | 0.08% | 25.39 | 25.99 | 9875 | 2530 | 2.14% |
| 2025-05-26 | 26.01 | 25.68 | -0.33 | -1.27% | 25.36 | 26.08 | 18426 | 4737 | 4.00% |
| 2025-05-23 | 25.97 | 26.36 | 0.38 | 1.46% | 25.41 | 27.50 | 27786 | 7358 | 6.03% |
| 2025-05-22 | 25.76 | 25.98 | 0.35 | 1.37% | 25.21 | 26.28 | 15954 | 4120 | 3.46% |
| 2025-05-21 | 26.18 | 25.63 | -0.60 | -2.29% | 25.59 | 26.27 | 13346 | 3452 | 2.90% |
| 2025-05-20 | 25.93 | 26.23 | 0.73 | 2.86% | 25.60 | 26.83 | 24018 | 6301 | 5.21% |
| 2025-05-19 | 25.18 | 25.50 | 0.31 | 1.23% | 25.06 | 25.73 | 10727 | 2731 | 2.33% |
| 2025-05-16 | 25.26 | 25.19 | 0.26 | 1.04% | 24.75 | 25.32 | 7171 | 1801 | 1.56% |
| 2025-05-15 | 24.81 | 24.93 | 0.18 | 0.73% | 24.60 | 25.14 | 8153 | 2031 | 1.77% |
| 2025-05-14 | 25.14 | 24.75 | 0.04 | 0.16% | 24.58 | 25.14 | 6730 | 1665 | 1.46% |
| 2025-05-13 | 25.00 | 24.71 | -0.12 | -0.48% | 24.63 | 25.18 | 6132 | 1523 | 1.33% |
| 2025-05-12 | 24.91 | 24.83 | 0.08 | 0.32% | 24.54 | 25.05 | 5185 | 1285 | 1.13% |
| 2025-05-09 | 24.95 | 24.75 | -0.14 | -0.56% | 24.67 | 25.09 | 6953 | 1730 | 1.51% |
| 2025-05-08 | 24.39 | 24.89 | 0.38 | 1.55% | 24.21 | 24.90 | 8347 | 2065 | 1.81% |
| 2025-05-07 | 24.37 | 24.51 | 0.29 | 1.20% | 24.32 | 24.78 | 9724 | 2387 | 2.11% |
| 2025-05-06 | 23.75 | 24.22 | 0.49 | 2.06% | 23.75 | 24.22 | 7791 | 1867 | 1.69% |
| 2025-04-30 | 23.79 | 23.73 | 0.03 | 0.13% | 23.73 | 23.94 | 4340 | 1033 | 0.94% |
| 2025-04-29 | 23.28 | 23.70 | 0.58 | 2.51% | 23.05 | 23.93 | 7920 | 1877 | 1.72% |
| 2025-04-28 | 23.39 | 23.12 | -0.45 | -1.91% | 22.92 | 23.57 | 5777 | 1337 | 1.25% |
| 2025-04-25 | 23.86 | 23.57 | -0.03 | -0.13% | 23.44 | 23.86 | 4441 | 1048 | 0.96% |
| 2025-04-24 | 23.64 | 23.60 | 0.00 | 0.00% | 23.27 | 23.88 | 7270 | 1717 | 1.58% |