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 | 28.34 | 28.85 | 0.46 | 1.62% | 28.20 | 29.46 | 67840 | 19520 | 1.59% |
| 2025-07-31 | 29.24 | 28.39 | -0.84 | -2.87% | 28.35 | 29.69 | 109838 | 31669 | 2.57% |
| 2025-07-30 | 27.36 | 29.23 | 2.66 | 10.01% | 27.20 | 29.23 | 66272 | 18917 | 1.55% |
| 2025-07-29 | 26.75 | 26.57 | -0.18 | -0.67% | 26.22 | 26.77 | 16743 | 4431 | 0.39% |
| 2025-07-28 | 26.65 | 26.75 | 0.10 | 0.38% | 26.50 | 26.85 | 15260 | 4079 | 0.36% |
| 2025-07-25 | 26.68 | 26.65 | -0.20 | -0.74% | 26.62 | 26.87 | 14267 | 3811 | 0.33% |
| 2025-07-24 | 26.85 | 26.85 | -0.12 | -0.44% | 26.74 | 27.10 | 18718 | 5020 | 0.44% |
| 2025-07-23 | 27.76 | 26.97 | -0.73 | -2.64% | 26.85 | 27.98 | 29916 | 8135 | 0.70% |
| 2025-07-22 | 27.52 | 27.70 | 0.22 | 0.80% | 27.38 | 28.13 | 42283 | 11739 | 0.99% |
| 2025-07-21 | 26.80 | 27.48 | 0.78 | 2.92% | 26.79 | 27.65 | 40231 | 11010 | 0.94% |
| 2025-07-18 | 26.98 | 26.70 | -0.14 | -0.52% | 26.56 | 26.98 | 14042 | 3749 | 0.33% |
| 2025-07-17 | 26.77 | 26.84 | 0.15 | 0.56% | 26.60 | 26.95 | 17325 | 4639 | 0.41% |
| 2025-07-16 | 26.76 | 26.69 | 0.00 | 0.00% | 26.58 | 26.97 | 13939 | 3724 | 0.33% |
| 2025-07-15 | 27.00 | 26.69 | -0.26 | -0.96% | 26.55 | 27.00 | 17223 | 4604 | 0.40% |
| 2025-07-14 | 26.59 | 26.95 | 0.25 | 0.94% | 26.59 | 27.14 | 28545 | 7697 | 0.67% |
| 2025-07-11 | 26.83 | 26.70 | -0.19 | -0.71% | 26.42 | 26.84 | 28161 | 7491 | 0.66% |
| 2025-07-10 | 26.76 | 26.89 | 0.03 | 0.11% | 26.50 | 27.05 | 29575 | 7910 | 0.69% |
| 2025-07-09 | 26.88 | 26.86 | -0.19 | -0.70% | 26.81 | 27.54 | 47598 | 12923 | 1.11% |
| 2025-07-08 | 27.28 | 27.05 | -0.51 | -1.85% | 26.60 | 27.28 | 67345 | 18138 | 1.58% |
| 2025-07-07 | 28.50 | 27.56 | 0.14 | 0.51% | 27.02 | 28.58 | 87264 | 23964 | 2.04% |
| 2025-07-04 | 26.80 | 27.42 | 0.52 | 1.93% | 26.80 | 28.18 | 79205 | 21817 | 1.85% |
| 2025-07-03 | 26.00 | 26.90 | 0.78 | 2.99% | 26.00 | 28.00 | 84110 | 22700 | 1.97% |
| 2025-07-02 | 26.20 | 26.12 | -0.15 | -0.57% | 25.90 | 26.66 | 41381 | 10852 | 0.97% |
| 2025-07-01 | 25.96 | 26.27 | 0.35 | 1.35% | 25.66 | 27.06 | 56335 | 14860 | 1.32% |
| 2025-06-30 | 26.43 | 25.92 | -0.23 | -0.88% | 25.50 | 26.43 | 52944 | 13713 | 1.24% |
| 2025-06-27 | 24.67 | 26.15 | 1.53 | 6.21% | 24.67 | 27.08 | 91767 | 23896 | 2.15% |
| 2025-06-26 | 24.88 | 24.62 | -0.21 | -0.85% | 24.61 | 24.93 | 19536 | 4834 | 0.46% |
| 2025-06-25 | 24.57 | 24.83 | 0.26 | 1.06% | 24.47 | 24.92 | 22837 | 5649 | 0.53% |
| 2025-06-24 | 24.03 | 24.57 | 0.54 | 2.25% | 24.01 | 24.64 | 17888 | 4384 | 0.42% |
| 2025-06-23 | 23.88 | 24.03 | 0.20 | 0.84% | 23.65 | 24.09 | 18050 | 4306 | 0.42% |
| 2025-06-20 | 24.24 | 23.83 | -0.34 | -1.41% | 23.75 | 24.33 | 18886 | 4521 | 0.44% |
| 2025-06-19 | 24.61 | 24.17 | -0.48 | -1.95% | 24.11 | 24.72 | 19967 | 4873 | 0.47% |
| 2025-06-18 | 24.55 | 24.65 | 0.10 | 0.41% | 24.43 | 24.77 | 13807 | 3404 | 0.32% |
| 2025-06-17 | 25.00 | 24.55 | -0.42 | -1.68% | 24.40 | 25.14 | 24422 | 6006 | 0.57% |
| 2025-06-16 | 24.45 | 24.97 | 0.34 | 1.38% | 24.40 | 25.00 | 24134 | 5987 | 0.56% |
| 2025-06-13 | 24.51 | 24.63 | 0.04 | 0.16% | 24.37 | 24.81 | 24164 | 5944 | 0.57% |
| 2025-06-12 | 24.88 | 24.59 | -0.41 | -1.64% | 24.52 | 25.04 | 28462 | 7052 | 0.67% |
| 2025-06-11 | 24.94 | 25.00 | 0.04 | 0.16% | 24.57 | 25.05 | 35755 | 8868 | 0.84% |
| 2025-06-10 | 25.43 | 24.96 | -0.47 | -1.85% | 24.50 | 25.56 | 35869 | 8986 | 0.84% |
| 2025-06-09 | 25.46 | 25.43 | -0.03 | -0.12% | 25.25 | 25.52 | 23038 | 5846 | 0.54% |
| 2025-06-06 | 25.99 | 25.46 | -0.49 | -1.89% | 25.37 | 26.00 | 30019 | 7676 | 0.70% |
| 2025-06-05 | 26.14 | 25.95 | -0.18 | -0.69% | 25.77 | 26.35 | 26829 | 6970 | 0.63% |
| 2025-06-04 | 26.69 | 26.13 | -0.36 | -1.36% | 26.00 | 26.70 | 31558 | 8278 | 0.74% |
| 2025-06-03 | 26.50 | 26.95 | 0.45 | 1.70% | 25.87 | 26.96 | 33166 | 8810 | 0.78% |
| 2025-05-30 | 26.70 | 26.50 | -0.15 | -0.56% | 26.27 | 26.96 | 24830 | 6578 | 0.58% |
| 2025-05-29 | 26.23 | 26.65 | 0.44 | 1.68% | 26.07 | 26.85 | 34390 | 9141 | 0.80% |
| 2025-05-28 | 26.53 | 26.21 | -0.07 | -0.27% | 26.04 | 26.53 | 26529 | 6952 | 0.62% |
| 2025-05-27 | 26.25 | 26.28 | 0.06 | 0.23% | 26.02 | 26.78 | 35249 | 9287 | 0.82% |
| 2025-05-26 | 26.02 | 26.22 | 0.17 | 0.65% | 25.91 | 27.05 | 29192 | 7682 | 0.68% |
| 2025-05-23 | 25.90 | 26.05 | 0.15 | 0.58% | 25.78 | 26.50 | 40283 | 10566 | 0.94% |
| 2025-05-22 | 25.63 | 25.90 | 0.27 | 1.05% | 25.45 | 26.36 | 47362 | 12324 | 1.11% |
| 2025-05-21 | 25.86 | 25.63 | -0.41 | -1.57% | 25.42 | 26.18 | 30024 | 7718 | 0.70% |
| 2025-05-20 | 25.90 | 26.04 | 0.13 | 0.50% | 25.71 | 26.45 | 34944 | 9148 | 0.82% |
| 2025-05-19 | 25.77 | 25.91 | 0.04 | 0.15% | 25.24 | 26.30 | 33805 | 8683 | 0.79% |
| 2025-05-16 | 25.31 | 25.87 | 0.74 | 2.94% | 24.94 | 26.50 | 63589 | 16500 | 1.49% |
| 2025-05-15 | 25.41 | 25.13 | -0.10 | -0.40% | 24.95 | 25.50 | 17200 | 4323 | 0.40% |
| 2025-05-14 | 25.18 | 25.23 | -0.05 | -0.20% | 24.83 | 25.38 | 27118 | 6790 | 0.63% |
| 2025-05-13 | 25.24 | 25.28 | 0.37 | 1.49% | 25.06 | 25.90 | 51321 | 13074 | 1.20% |
| 2025-05-12 | 25.14 | 24.91 | 0.07 | 0.28% | 24.63 | 25.20 | 36356 | 9067 | 0.85% |
| 2025-05-09 | 24.97 | 24.84 | 0.05 | 0.20% | 24.69 | 25.47 | 44342 | 11071 | 1.04% |
| 2025-05-08 | 23.98 | 24.79 | 0.57 | 2.35% | 23.98 | 24.88 | 30165 | 7420 | 0.71% |
| 2025-05-07 | 24.60 | 24.22 | -0.18 | -0.74% | 24.08 | 24.88 | 31076 | 7567 | 0.73% |
| 2025-05-06 | 24.00 | 24.40 | 0.41 | 1.71% | 23.86 | 24.44 | 39183 | 9515 | 0.92% |
| 2025-04-30 | 24.20 | 23.99 | -0.36 | -1.48% | 23.81 | 24.43 | 35601 | 8552 | 0.83% |
| 2025-04-29 | 23.76 | 24.35 | -0.33 | -1.34% | 23.75 | 24.60 | 51626 | 12494 | 1.21% |
| 2025-04-28 | 24.62 | 24.68 | 0.05 | 0.20% | 24.22 | 25.02 | 46895 | 11547 | 1.10% |
| 2025-04-25 | 24.52 | 24.63 | 0.12 | 0.49% | 24.40 | 25.30 | 55313 | 13683 | 1.29% |
| 2025-04-24 | 23.88 | 24.51 | 0.71 | 2.98% | 23.80 | 25.73 | 78875 | 19587 | 1.85% |