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 | 28.17 | -0.17 | -0.60% | 27.87 | 28.65 | 28172 | 7940 | 1.57% |
| 2025-07-31 | 29.05 | 28.34 | -0.67 | -2.31% | 28.22 | 29.05 | 36905 | 10542 | 2.06% |
| 2025-07-30 | 27.83 | 29.01 | 1.18 | 4.24% | 27.65 | 29.50 | 60611 | 17340 | 3.38% |
| 2025-07-29 | 27.76 | 27.83 | 0.15 | 0.54% | 27.62 | 28.40 | 27551 | 7695 | 1.54% |
| 2025-07-28 | 28.17 | 27.68 | -0.49 | -1.74% | 27.63 | 28.31 | 28417 | 7891 | 1.59% |
| 2025-07-25 | 28.40 | 28.17 | -0.23 | -0.81% | 27.93 | 28.70 | 40727 | 11476 | 2.27% |
| 2025-07-24 | 27.78 | 28.40 | 0.62 | 2.23% | 27.49 | 28.74 | 63238 | 17843 | 3.53% |
| 2025-07-23 | 27.45 | 27.78 | 0.33 | 1.20% | 27.31 | 28.39 | 64533 | 18003 | 3.60% |
| 2025-07-22 | 27.27 | 27.45 | 0.01 | 0.04% | 27.08 | 27.50 | 35060 | 9559 | 1.96% |
| 2025-07-21 | 27.32 | 27.44 | -0.46 | -1.65% | 27.28 | 27.82 | 70364 | 19310 | 3.93% |
| 2025-07-18 | 25.90 | 27.90 | 2.00 | 7.72% | 25.90 | 28.49 | 117144 | 32442 | 6.54% |
| 2025-07-17 | 26.09 | 25.90 | -0.22 | -0.84% | 25.80 | 26.09 | 14892 | 3860 | 0.83% |
| 2025-07-16 | 26.18 | 26.12 | 0.13 | 0.50% | 25.98 | 26.21 | 12347 | 3226 | 0.69% |
| 2025-07-15 | 26.16 | 25.99 | -0.23 | -0.88% | 25.84 | 26.24 | 13427 | 3489 | 0.75% |
| 2025-07-14 | 26.02 | 26.22 | 0.09 | 0.34% | 25.89 | 26.38 | 17000 | 4447 | 0.95% |
| 2025-07-11 | 26.02 | 26.13 | 0.11 | 0.42% | 26.00 | 26.54 | 25607 | 6711 | 1.43% |
| 2025-07-10 | 25.84 | 26.02 | 0.14 | 0.54% | 25.59 | 26.05 | 13545 | 3496 | 0.76% |
| 2025-07-09 | 26.03 | 25.88 | -0.16 | -0.61% | 25.76 | 26.38 | 18257 | 4743 | 1.02% |
| 2025-07-08 | 26.49 | 26.04 | 0.13 | 0.50% | 25.85 | 26.49 | 8528 | 2218 | 0.48% |
| 2025-07-07 | 25.71 | 25.91 | 0.22 | 0.86% | 25.48 | 25.94 | 5675 | 1465 | 0.32% |
| 2025-07-04 | 26.21 | 25.69 | -0.51 | -1.95% | 25.65 | 26.21 | 13277 | 3437 | 0.74% |
| 2025-07-03 | 26.25 | 26.20 | 0.04 | 0.15% | 26.00 | 26.40 | 10033 | 2626 | 0.56% |
| 2025-07-02 | 26.48 | 26.16 | -0.28 | -1.06% | 26.10 | 26.48 | 14592 | 3829 | 0.81% |
| 2025-07-01 | 26.62 | 26.44 | -0.18 | -0.68% | 26.34 | 26.75 | 11603 | 3070 | 0.65% |
| 2025-06-30 | 26.27 | 26.62 | 0.48 | 1.84% | 26.09 | 26.75 | 20131 | 5318 | 1.12% |
| 2025-06-27 | 25.92 | 26.14 | 0.22 | 0.85% | 25.88 | 26.36 | 16182 | 4229 | 0.90% |
| 2025-06-26 | 26.10 | 25.92 | -0.18 | -0.69% | 25.82 | 26.25 | 10306 | 2673 | 0.58% |
| 2025-06-25 | 26.05 | 26.10 | 0.07 | 0.27% | 25.82 | 26.19 | 13512 | 3514 | 0.75% |
| 2025-06-24 | 25.66 | 26.03 | 0.48 | 1.88% | 25.44 | 26.15 | 15310 | 3971 | 0.85% |
| 2025-06-23 | 25.25 | 25.55 | 0.13 | 0.51% | 25.10 | 25.68 | 10595 | 2692 | 0.59% |
| 2025-06-20 | 25.36 | 25.42 | 0.06 | 0.24% | 25.31 | 25.85 | 11118 | 2834 | 0.62% |
| 2025-06-19 | 25.65 | 25.36 | -0.39 | -1.51% | 25.26 | 25.78 | 13505 | 3446 | 0.75% |
| 2025-06-18 | 26.01 | 25.75 | -0.46 | -1.76% | 25.65 | 26.18 | 16732 | 4322 | 0.93% |
| 2025-06-17 | 25.86 | 26.21 | 0.23 | 0.89% | 25.86 | 26.58 | 22341 | 5862 | 1.25% |
| 2025-06-16 | 25.82 | 25.98 | 0.05 | 0.19% | 25.60 | 26.38 | 21797 | 5661 | 1.22% |
| 2025-06-13 | 25.77 | 25.93 | 0.11 | 0.43% | 25.77 | 26.80 | 28794 | 7560 | 1.61% |
| 2025-06-12 | 25.91 | 25.82 | -0.11 | -0.42% | 25.63 | 26.00 | 10870 | 2805 | 0.61% |
| 2025-06-11 | 25.57 | 26.02 | 0.48 | 1.88% | 25.50 | 26.28 | 23287 | 6044 | 1.30% |
| 2025-06-10 | 25.76 | 25.54 | -0.24 | -0.93% | 25.27 | 25.78 | 12378 | 3157 | 0.69% |
| 2025-06-09 | 25.73 | 25.78 | -0.03 | -0.12% | 25.58 | 26.09 | 9711 | 2495 | 0.54% |
| 2025-06-06 | 25.35 | 25.81 | 0.37 | 1.45% | 25.30 | 26.14 | 22603 | 5828 | 1.26% |
| 2025-06-05 | 25.20 | 25.44 | 0.09 | 0.36% | 25.20 | 25.78 | 13428 | 3420 | 0.75% |
| 2025-06-04 | 25.11 | 25.35 | 0.26 | 1.04% | 24.96 | 25.58 | 13522 | 3427 | 0.75% |
| 2025-06-03 | 24.93 | 25.09 | -0.06 | -0.24% | 24.85 | 25.38 | 17775 | 4471 | 0.99% |
| 2025-05-30 | 25.00 | 25.15 | -0.59 | -2.29% | 25.00 | 25.50 | 23177 | 5839 | 1.29% |
| 2025-05-29 | 26.65 | 25.74 | 0.44 | 1.74% | 25.52 | 26.65 | 44851 | 11632 | 2.50% |
| 2025-05-28 | 25.29 | 25.30 | 0.01 | 0.04% | 25.26 | 25.74 | 11341 | 2884 | 0.63% |
| 2025-05-27 | 25.62 | 25.29 | -0.36 | -1.40% | 25.25 | 25.62 | 12252 | 3104 | 0.68% |
| 2025-05-26 | 25.50 | 25.65 | -0.07 | -0.27% | 25.36 | 25.89 | 10691 | 2730 | 0.60% |
| 2025-05-23 | 25.65 | 25.72 | -0.14 | -0.54% | 25.56 | 26.20 | 15023 | 3888 | 0.84% |
| 2025-05-22 | 26.01 | 25.86 | -0.20 | -0.77% | 25.77 | 26.88 | 29271 | 7678 | 1.63% |
| 2025-05-21 | 26.28 | 26.06 | -0.22 | -0.84% | 25.90 | 26.28 | 14902 | 3878 | 0.83% |
| 2025-05-20 | 26.40 | 26.28 | -0.11 | -0.42% | 26.16 | 26.54 | 14765 | 3875 | 0.82% |
| 2025-05-19 | 26.63 | 26.39 | -0.02 | -0.08% | 26.19 | 26.63 | 11002 | 2897 | 0.61% |
| 2025-05-16 | 26.50 | 26.41 | -0.10 | -0.38% | 26.40 | 26.68 | 10784 | 2861 | 0.60% |
| 2025-05-15 | 26.87 | 26.51 | -0.46 | -1.71% | 26.46 | 26.90 | 13803 | 3671 | 0.77% |
| 2025-05-14 | 27.02 | 26.97 | -0.06 | -0.22% | 26.74 | 27.44 | 19323 | 5211 | 1.08% |
| 2025-05-13 | 27.11 | 27.03 | 0.19 | 0.71% | 26.61 | 27.33 | 15720 | 4238 | 0.88% |
| 2025-05-12 | 26.16 | 26.84 | 0.69 | 2.64% | 26.13 | 27.12 | 23817 | 6342 | 1.33% |
| 2025-05-09 | 26.50 | 26.15 | -0.43 | -1.62% | 25.83 | 26.54 | 15960 | 4174 | 0.89% |
| 2025-05-08 | 26.06 | 26.58 | 0.31 | 1.18% | 26.01 | 26.87 | 19714 | 5205 | 1.10% |
| 2025-05-07 | 26.47 | 26.27 | 0.05 | 0.19% | 26.02 | 26.59 | 16542 | 4342 | 0.92% |
| 2025-05-06 | 25.50 | 26.22 | 0.80 | 3.15% | 25.41 | 26.65 | 25901 | 6769 | 1.45% |
| 2025-04-30 | 25.35 | 25.42 | 0.24 | 0.95% | 25.01 | 25.67 | 15148 | 3846 | 0.85% |
| 2025-04-29 | 25.01 | 25.18 | 0.08 | 0.32% | 25.01 | 25.52 | 8959 | 2265 | 0.50% |
| 2025-04-28 | 25.10 | 25.10 | -0.23 | -0.91% | 24.93 | 25.38 | 9392 | 2363 | 0.52% |
| 2025-04-25 | 25.61 | 25.33 | -0.27 | -1.05% | 25.23 | 25.66 | 10760 | 2728 | 0.60% |
| 2025-04-24 | 26.29 | 25.60 | -0.79 | -2.99% | 25.44 | 26.50 | 20297 | 5227 | 1.13% |