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 | 27.70 | 28.19 | 0.55 | 1.99% | 27.70 | 28.38 | 26881 | 7561 | 2.58% |
| 2025-07-31 | 28.07 | 27.64 | -0.44 | -1.57% | 27.55 | 28.40 | 23446 | 6533 | 2.25% |
| 2025-07-30 | 28.43 | 28.08 | -0.41 | -1.44% | 27.84 | 28.50 | 23853 | 6709 | 2.29% |
| 2025-07-29 | 28.58 | 28.49 | -0.11 | -0.38% | 28.25 | 28.99 | 23055 | 6571 | 2.21% |
| 2025-07-28 | 28.00 | 28.60 | 0.79 | 2.84% | 27.78 | 28.88 | 34457 | 9786 | 3.30% |
| 2025-07-25 | 27.96 | 27.81 | -0.15 | -0.54% | 27.69 | 28.08 | 16191 | 4502 | 1.55% |
| 2025-07-24 | 27.50 | 27.96 | 0.32 | 1.16% | 27.50 | 28.00 | 16112 | 4489 | 1.55% |
| 2025-07-23 | 27.85 | 27.64 | -0.61 | -2.16% | 27.45 | 27.95 | 25553 | 7088 | 2.45% |
| 2025-07-22 | 28.19 | 28.25 | 0.07 | 0.25% | 28.08 | 28.56 | 30507 | 8631 | 2.93% |
| 2025-07-21 | 27.89 | 28.18 | 0.27 | 0.97% | 27.71 | 28.20 | 20630 | 5787 | 1.98% |
| 2025-07-18 | 27.74 | 27.91 | 0.12 | 0.43% | 27.74 | 28.28 | 25420 | 7122 | 2.44% |
| 2025-07-17 | 27.63 | 27.79 | 0.16 | 0.58% | 27.50 | 27.93 | 16428 | 4556 | 1.58% |
| 2025-07-16 | 27.55 | 27.63 | -0.01 | -0.04% | 27.41 | 27.79 | 16134 | 4455 | 1.55% |
| 2025-07-15 | 28.02 | 27.64 | -0.48 | -1.71% | 27.40 | 28.20 | 26226 | 7260 | 2.52% |
| 2025-07-14 | 28.31 | 28.12 | -0.19 | -0.67% | 28.01 | 28.45 | 20540 | 5784 | 1.97% |
| 2025-07-11 | 28.10 | 28.31 | 0.08 | 0.28% | 27.82 | 28.46 | 32719 | 9207 | 3.14% |
| 2025-07-10 | 28.30 | 28.23 | -0.14 | -0.49% | 28.12 | 28.99 | 36913 | 10482 | 3.54% |
| 2025-07-09 | 28.78 | 28.37 | -0.54 | -1.87% | 28.19 | 28.90 | 40029 | 11393 | 3.84% |
| 2025-07-08 | 28.00 | 28.91 | 0.97 | 3.47% | 27.68 | 29.08 | 61636 | 17624 | 5.91% |
| 2025-07-07 | 27.55 | 27.94 | 0.34 | 1.23% | 27.41 | 28.22 | 32105 | 8969 | 3.08% |
| 2025-07-04 | 28.51 | 27.60 | -0.97 | -3.40% | 27.52 | 28.83 | 49186 | 13705 | 4.72% |
| 2025-07-03 | 28.59 | 28.57 | -0.02 | -0.07% | 27.53 | 29.01 | 68401 | 19219 | 6.56% |
| 2025-07-02 | 28.30 | 28.59 | 0.39 | 1.38% | 27.86 | 28.65 | 60570 | 17165 | 5.81% |
| 2025-07-01 | 28.35 | 28.20 | -0.28 | -0.98% | 27.80 | 29.22 | 82120 | 23208 | 7.88% |
| 2025-06-30 | 28.92 | 28.48 | -0.44 | -1.52% | 27.95 | 29.19 | 65806 | 18661 | 6.31% |
| 2025-06-27 | 29.13 | 28.92 | 0.64 | 2.26% | 28.31 | 30.09 | 120922 | 35096 | 11.60% |
| 2025-06-26 | 27.67 | 28.28 | 0.65 | 2.35% | 27.62 | 28.70 | 82842 | 23386 | 7.95% |
| 2025-06-25 | 27.92 | 27.63 | -0.32 | -1.14% | 27.37 | 28.32 | 52162 | 14433 | 5.00% |
| 2025-06-24 | 26.40 | 27.95 | 1.35 | 5.08% | 26.40 | 28.42 | 85359 | 23491 | 8.19% |
| 2025-06-23 | 25.85 | 26.60 | 0.69 | 2.66% | 25.60 | 26.85 | 47610 | 12619 | 4.57% |
| 2025-06-20 | 25.30 | 25.91 | 0.64 | 2.53% | 25.27 | 26.50 | 42948 | 11202 | 4.12% |
| 2025-06-19 | 25.43 | 25.27 | 0.00 | 0.00% | 25.15 | 26.36 | 32492 | 8373 | 3.12% |
| 2025-06-18 | 25.42 | 25.27 | -0.41 | -1.60% | 25.03 | 25.55 | 15844 | 3996 | 1.52% |
| 2025-06-17 | 25.68 | 25.68 | 0.05 | 0.20% | 25.50 | 25.87 | 11203 | 2873 | 1.07% |
| 2025-06-16 | 25.40 | 25.63 | 0.17 | 0.67% | 25.33 | 25.98 | 12560 | 3233 | 1.20% |
| 2025-06-13 | 26.00 | 25.46 | -0.67 | -2.56% | 25.33 | 26.14 | 20620 | 5289 | 1.98% |
| 2025-06-12 | 26.08 | 26.13 | 0.01 | 0.04% | 25.91 | 26.29 | 17021 | 4437 | 1.63% |
| 2025-06-11 | 26.13 | 26.12 | 0.05 | 0.19% | 26.07 | 26.52 | 18810 | 4941 | 1.80% |
| 2025-06-10 | 26.70 | 26.07 | -0.53 | -1.99% | 25.85 | 26.71 | 26693 | 7005 | 2.56% |
| 2025-06-09 | 25.52 | 26.60 | 1.08 | 4.23% | 25.52 | 26.73 | 36484 | 9575 | 3.50% |
| 2025-06-06 | 25.60 | 25.52 | -0.25 | -0.97% | 25.39 | 25.95 | 23160 | 5931 | 2.22% |
| 2025-06-05 | 25.16 | 25.77 | 0.66 | 2.63% | 25.15 | 26.42 | 37721 | 9717 | 3.62% |
| 2025-06-04 | 24.80 | 25.11 | 0.37 | 1.50% | 24.78 | 25.35 | 16253 | 4079 | 1.56% |
| 2025-06-03 | 24.83 | 24.74 | 0.13 | 0.53% | 24.59 | 24.98 | 12575 | 3115 | 1.21% |
| 2025-05-30 | 25.09 | 24.61 | -0.58 | -2.30% | 24.58 | 25.18 | 14586 | 3612 | 1.40% |
| 2025-05-29 | 24.88 | 25.19 | 0.41 | 1.65% | 24.44 | 25.19 | 21502 | 5349 | 2.06% |
| 2025-05-28 | 25.48 | 24.78 | -0.70 | -2.75% | 24.67 | 25.65 | 16928 | 4226 | 1.62% |
| 2025-05-27 | 25.75 | 25.48 | -0.27 | -1.05% | 25.30 | 25.83 | 18137 | 4618 | 1.74% |
| 2025-05-26 | 25.52 | 25.75 | 0.49 | 1.94% | 25.51 | 25.98 | 16347 | 4211 | 1.57% |
| 2025-05-23 | 25.71 | 25.26 | -0.49 | -1.90% | 25.20 | 26.20 | 29708 | 7645 | 2.85% |
| 2025-05-22 | 26.48 | 25.75 | -0.89 | -3.34% | 25.69 | 26.85 | 27164 | 7079 | 2.61% |
| 2025-05-21 | 26.47 | 26.64 | 0.17 | 0.64% | 26.12 | 27.02 | 25453 | 6764 | 2.44% |
| 2025-05-20 | 26.35 | 26.47 | 0.21 | 0.80% | 26.08 | 26.55 | 11568 | 3048 | 1.11% |
| 2025-05-19 | 26.27 | 26.26 | 0.00 | 0.00% | 26.05 | 26.38 | 13223 | 3465 | 1.27% |
| 2025-05-16 | 25.78 | 26.26 | 0.36 | 1.39% | 25.78 | 26.73 | 18308 | 4818 | 1.76% |
| 2025-05-15 | 26.06 | 25.90 | -0.39 | -1.48% | 25.80 | 26.24 | 12546 | 3258 | 1.20% |
| 2025-05-14 | 26.14 | 26.29 | 0.07 | 0.27% | 25.91 | 26.42 | 16359 | 4276 | 1.57% |
| 2025-05-13 | 26.43 | 26.22 | -0.14 | -0.53% | 26.16 | 26.73 | 17284 | 4559 | 1.66% |
| 2025-05-12 | 26.50 | 26.36 | 0.05 | 0.19% | 25.99 | 26.85 | 22441 | 5894 | 2.15% |
| 2025-05-09 | 25.89 | 26.31 | 0.42 | 1.62% | 25.44 | 26.43 | 32135 | 8363 | 3.08% |
| 2025-05-08 | 25.85 | 25.89 | 0.07 | 0.27% | 25.62 | 26.07 | 18656 | 4826 | 1.79% |
| 2025-05-07 | 26.28 | 25.82 | -0.18 | -0.69% | 25.57 | 26.53 | 29708 | 7690 | 2.85% |
| 2025-05-06 | 24.52 | 26.00 | 1.43 | 5.82% | 24.51 | 26.31 | 46079 | 11822 | 4.42% |
| 2025-04-30 | 24.23 | 24.57 | 0.01 | 0.04% | 24.10 | 24.88 | 23952 | 5864 | 2.30% |
| 2025-04-29 | 23.16 | 24.56 | 1.41 | 6.09% | 23.10 | 24.86 | 33802 | 8128 | 3.24% |
| 2025-04-28 | 23.00 | 23.15 | 0.42 | 1.85% | 22.80 | 23.62 | 21266 | 4946 | 2.04% |
| 2025-04-25 | 23.25 | 22.73 | -0.52 | -2.24% | 22.69 | 23.42 | 16279 | 3731 | 1.56% |
| 2025-04-24 | 23.69 | 23.25 | -0.54 | -2.27% | 23.08 | 23.79 | 13016 | 3044 | 1.25% |