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 | 27.69 | 27.90 | 0.25 | 0.90% | 27.53 | 28.03 | 13985 | 3894 | 4.05% |
| 2025-07-31 | 28.06 | 27.65 | -0.28 | -1.00% | 27.50 | 28.48 | 19629 | 5490 | 5.68% |
| 2025-07-30 | 28.49 | 27.93 | -0.46 | -1.62% | 27.61 | 28.50 | 19212 | 5382 | 5.56% |
| 2025-07-29 | 28.63 | 28.39 | -0.25 | -0.87% | 28.22 | 28.63 | 19157 | 5430 | 5.54% |
| 2025-07-28 | 28.53 | 28.64 | 0.11 | 0.39% | 28.31 | 28.87 | 23810 | 6809 | 6.89% |
| 2025-07-25 | 28.11 | 28.53 | 0.42 | 1.49% | 28.03 | 29.78 | 41653 | 11925 | 12.05% |
| 2025-07-24 | 27.47 | 28.11 | 0.61 | 2.22% | 27.46 | 28.20 | 25999 | 7248 | 7.52% |
| 2025-07-23 | 27.77 | 27.50 | -0.36 | -1.29% | 27.44 | 27.82 | 19080 | 5262 | 5.52% |
| 2025-07-22 | 28.24 | 27.86 | -0.32 | -1.14% | 27.66 | 28.41 | 21395 | 5977 | 6.19% |
| 2025-07-21 | 27.77 | 28.18 | 0.44 | 1.59% | 27.64 | 28.21 | 26772 | 7488 | 7.75% |
| 2025-07-18 | 27.69 | 27.74 | 0.04 | 0.14% | 27.34 | 27.80 | 18169 | 5004 | 5.26% |
| 2025-07-17 | 27.62 | 27.70 | 0.06 | 0.22% | 27.29 | 27.85 | 17803 | 4919 | 5.15% |
| 2025-07-16 | 27.30 | 27.64 | 0.39 | 1.43% | 27.10 | 27.68 | 17457 | 4801 | 5.05% |
| 2025-07-15 | 27.52 | 27.25 | -0.27 | -0.98% | 26.91 | 27.77 | 17598 | 4790 | 5.09% |
| 2025-07-14 | 27.23 | 27.52 | 0.15 | 0.55% | 27.07 | 27.59 | 12768 | 3496 | 3.69% |
| 2025-07-11 | 27.56 | 27.37 | -0.19 | -0.69% | 27.01 | 27.60 | 17027 | 4645 | 4.93% |
| 2025-07-10 | 27.83 | 27.56 | -0.06 | -0.22% | 27.32 | 28.07 | 23694 | 6560 | 6.86% |
| 2025-07-09 | 27.47 | 27.62 | 0.12 | 0.44% | 27.36 | 27.86 | 25964 | 7157 | 7.51% |
| 2025-07-08 | 26.70 | 27.50 | 0.75 | 2.80% | 26.65 | 27.73 | 27347 | 7465 | 7.91% |
| 2025-07-07 | 26.52 | 26.75 | 0.19 | 0.72% | 26.30 | 26.77 | 11016 | 2926 | 3.19% |
| 2025-07-04 | 27.13 | 26.56 | -0.52 | -1.92% | 26.43 | 27.13 | 15035 | 4010 | 4.35% |
| 2025-07-03 | 26.86 | 27.08 | 0.24 | 0.89% | 26.65 | 27.16 | 13362 | 3606 | 3.87% |
| 2025-07-02 | 27.06 | 26.84 | -0.23 | -0.85% | 26.54 | 27.20 | 16212 | 4341 | 4.69% |
| 2025-07-01 | 27.24 | 27.07 | -0.18 | -0.66% | 26.80 | 27.24 | 17457 | 4722 | 5.05% |
| 2025-06-30 | 27.40 | 27.25 | 0.18 | 0.66% | 26.95 | 27.45 | 23782 | 6466 | 6.88% |
| 2025-06-27 | 27.01 | 27.07 | 0.25 | 0.93% | 26.82 | 27.45 | 20130 | 5443 | 5.82% |
| 2025-06-26 | 26.94 | 26.82 | -0.23 | -0.85% | 26.80 | 27.36 | 21428 | 5796 | 6.20% |
| 2025-06-25 | 26.94 | 27.05 | -0.03 | -0.11% | 26.66 | 27.27 | 33211 | 8949 | 9.61% |
| 2025-06-24 | 26.30 | 27.08 | 1.22 | 4.72% | 26.30 | 27.71 | 47104 | 12724 | 13.63% |
| 2025-06-23 | 25.05 | 25.86 | 0.57 | 2.25% | 24.66 | 25.88 | 13740 | 3520 | 3.98% |
| 2025-06-20 | 25.65 | 25.29 | -0.37 | -1.44% | 25.27 | 25.95 | 14391 | 3680 | 4.16% |
| 2025-06-19 | 25.85 | 25.66 | -0.21 | -0.81% | 25.61 | 26.60 | 25129 | 6558 | 7.27% |
| 2025-06-18 | 25.90 | 25.87 | 0.03 | 0.12% | 25.37 | 25.96 | 13999 | 3592 | 4.05% |
| 2025-06-17 | 26.10 | 25.84 | -0.16 | -0.62% | 25.58 | 26.18 | 13920 | 3589 | 4.03% |
| 2025-06-16 | 25.62 | 26.00 | 0.25 | 0.97% | 25.61 | 26.24 | 13800 | 3585 | 3.99% |
| 2025-06-13 | 26.81 | 25.75 | -1.05 | -3.92% | 25.58 | 26.81 | 32604 | 8463 | 9.43% |
| 2025-06-12 | 26.58 | 26.80 | 0.22 | 0.83% | 26.18 | 26.98 | 35876 | 9560 | 10.38% |
| 2025-06-11 | 26.03 | 26.58 | 0.58 | 2.23% | 26.00 | 27.13 | 40354 | 10769 | 11.68% |
| 2025-06-10 | 25.82 | 26.00 | 0.18 | 0.70% | 25.55 | 26.36 | 24997 | 6492 | 7.23% |
| 2025-06-09 | 25.60 | 25.82 | 0.22 | 0.86% | 25.55 | 25.98 | 17738 | 4578 | 5.13% |
| 2025-06-06 | 26.22 | 25.67 | -0.57 | -2.17% | 25.49 | 26.22 | 16881 | 4348 | 4.88% |
| 2025-06-05 | 26.38 | 26.24 | -0.15 | -0.57% | 26.11 | 26.60 | 15816 | 4152 | 4.58% |
| 2025-06-04 | 25.90 | 26.39 | 0.47 | 1.81% | 25.90 | 26.47 | 16816 | 4404 | 4.87% |
| 2025-06-03 | 25.55 | 25.92 | -0.04 | -0.15% | 25.55 | 26.09 | 17906 | 4635 | 5.18% |
| 2025-05-30 | 26.73 | 25.96 | -0.54 | -2.04% | 25.78 | 26.91 | 29750 | 7775 | 8.61% |
| 2025-05-29 | 26.31 | 26.50 | -0.02 | -0.08% | 26.31 | 27.17 | 43066 | 11501 | 12.46% |
| 2025-05-28 | 26.10 | 26.52 | 0.31 | 1.18% | 26.10 | 27.27 | 32002 | 8532 | 9.26% |
| 2025-05-27 | 26.70 | 26.21 | -0.66 | -2.46% | 26.13 | 26.90 | 33037 | 8701 | 9.56% |
| 2025-05-26 | 25.66 | 26.87 | 0.89 | 3.43% | 25.66 | 26.99 | 42325 | 11229 | 12.25% |
| 2025-05-23 | 27.07 | 25.98 | -1.67 | -6.04% | 25.80 | 27.14 | 64304 | 17060 | 18.60% |
| 2025-05-22 | 26.26 | 27.65 | 1.03 | 3.87% | 25.90 | 27.70 | 90182 | 24344 | 26.09% |
| 2025-05-21 | 25.62 | 26.62 | 0.82 | 3.18% | 25.30 | 26.82 | 63176 | 16571 | 18.28% |
| 2025-05-20 | 25.07 | 25.80 | 0.68 | 2.71% | 25.07 | 26.60 | 38823 | 10055 | 11.23% |
| 2025-05-19 | 25.64 | 25.12 | -0.53 | -2.07% | 24.81 | 25.96 | 34684 | 8730 | 10.03% |
| 2025-05-16 | 24.57 | 25.65 | 1.24 | 5.08% | 24.21 | 26.61 | 49888 | 12775 | 14.43% |
| 2025-05-15 | 24.48 | 24.41 | -0.16 | -0.65% | 24.16 | 24.66 | 11988 | 2922 | 3.47% |
| 2025-05-14 | 24.72 | 24.57 | -0.21 | -0.85% | 24.36 | 24.92 | 13749 | 3378 | 3.98% |
| 2025-05-13 | 25.25 | 24.78 | -0.29 | -1.16% | 24.73 | 25.40 | 13754 | 3435 | 3.98% |
| 2025-05-12 | 24.80 | 25.07 | 0.47 | 1.91% | 24.73 | 25.18 | 13183 | 3292 | 3.81% |
| 2025-05-09 | 24.95 | 24.60 | -0.49 | -1.95% | 24.45 | 25.12 | 18474 | 4556 | 5.34% |
| 2025-05-08 | 24.18 | 25.09 | 0.71 | 2.91% | 24.18 | 25.44 | 24840 | 6217 | 7.19% |
| 2025-05-07 | 24.59 | 24.38 | 0.00 | 0.00% | 24.13 | 24.95 | 20992 | 5164 | 6.07% |
| 2025-05-06 | 23.90 | 24.38 | 0.49 | 2.05% | 23.90 | 24.43 | 19879 | 4820 | 5.75% |
| 2025-04-30 | 23.12 | 23.89 | 0.77 | 3.33% | 23.12 | 24.10 | 22285 | 5279 | 6.45% |
| 2025-04-29 | 22.29 | 23.12 | 0.93 | 4.19% | 22.29 | 23.44 | 26228 | 6056 | 7.59% |
| 2025-04-28 | 22.34 | 22.19 | -0.37 | -1.64% | 22.00 | 22.58 | 13418 | 2984 | 3.88% |
| 2025-04-25 | 22.69 | 22.56 | 0.04 | 0.18% | 22.41 | 22.80 | 10944 | 2475 | 3.17% |
| 2025-04-24 | 22.89 | 22.52 | -0.40 | -1.75% | 22.20 | 23.03 | 17384 | 3932 | 5.03% |