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 | 27.14 | 28.04 | 1.13 | 4.20% | 26.98 | 28.10 | 80654 | 22241 | 1.22% |
| 2025-07-31 | 27.66 | 26.91 | -0.75 | -2.71% | 26.87 | 27.71 | 57198 | 15506 | 0.86% |
| 2025-07-30 | 27.38 | 27.66 | 0.28 | 1.02% | 27.22 | 27.74 | 38028 | 10473 | 0.58% |
| 2025-07-29 | 27.50 | 27.38 | -0.09 | -0.33% | 27.18 | 27.55 | 30672 | 8377 | 0.47% |
| 2025-07-28 | 27.71 | 27.47 | -0.18 | -0.65% | 27.34 | 27.96 | 36192 | 9995 | 0.55% |
| 2025-07-25 | 27.80 | 27.65 | -0.15 | -0.54% | 27.60 | 28.29 | 34096 | 9498 | 0.52% |
| 2025-07-24 | 27.88 | 27.80 | -0.01 | -0.04% | 27.45 | 27.89 | 50555 | 13984 | 0.77% |
| 2025-07-23 | 27.60 | 27.81 | -0.13 | -0.47% | 27.60 | 28.67 | 67899 | 19097 | 1.03% |
| 2025-07-22 | 27.90 | 27.94 | 0.10 | 0.36% | 27.83 | 28.13 | 57217 | 16011 | 0.87% |
| 2025-07-21 | 27.95 | 27.84 | -0.09 | -0.32% | 27.55 | 28.30 | 63828 | 17816 | 0.97% |
| 2025-07-18 | 27.90 | 27.93 | 0.02 | 0.07% | 27.70 | 28.03 | 51844 | 14466 | 0.79% |
| 2025-07-17 | 27.20 | 27.91 | 0.72 | 2.65% | 27.20 | 28.04 | 86831 | 24141 | 1.32% |
| 2025-07-16 | 26.55 | 27.19 | 0.62 | 2.33% | 26.41 | 27.55 | 97028 | 26264 | 1.48% |
| 2025-07-15 | 26.31 | 26.57 | 0.29 | 1.10% | 26.03 | 26.58 | 43473 | 11434 | 0.66% |
| 2025-07-14 | 26.48 | 26.28 | -0.19 | -0.72% | 26.26 | 26.75 | 43833 | 11571 | 0.67% |
| 2025-07-11 | 26.78 | 26.47 | -0.31 | -1.16% | 26.46 | 26.86 | 31886 | 8475 | 0.48% |
| 2025-07-10 | 26.07 | 26.78 | 0.71 | 2.72% | 26.00 | 26.98 | 75685 | 20146 | 1.15% |
| 2025-07-09 | 26.09 | 26.07 | 0.00 | 0.00% | 25.91 | 26.22 | 25850 | 6736 | 0.39% |
| 2025-07-08 | 26.13 | 26.07 | 0.02 | 0.08% | 25.94 | 26.26 | 27934 | 7290 | 0.42% |
| 2025-07-07 | 25.82 | 26.05 | 0.30 | 1.17% | 25.74 | 26.19 | 44124 | 11501 | 0.67% |
| 2025-07-04 | 25.86 | 25.75 | -0.15 | -0.58% | 25.74 | 26.02 | 30605 | 7915 | 0.47% |
| 2025-07-03 | 25.91 | 25.90 | -0.01 | -0.04% | 25.83 | 26.10 | 33750 | 8757 | 0.51% |
| 2025-07-02 | 25.54 | 25.91 | 0.35 | 1.37% | 25.51 | 25.95 | 53418 | 13782 | 0.81% |
| 2025-07-01 | 25.60 | 25.56 | -0.25 | -0.97% | 25.38 | 25.72 | 39964 | 10205 | 0.62% |
| 2025-06-30 | 25.91 | 25.81 | -0.15 | -0.58% | 25.80 | 26.03 | 34029 | 8806 | 0.52% |
| 2025-06-27 | 26.04 | 25.96 | 0.00 | 0.00% | 25.82 | 26.06 | 20933 | 5434 | 0.32% |
| 2025-06-26 | 26.06 | 25.96 | -0.07 | -0.27% | 25.87 | 26.15 | 26496 | 6878 | 0.41% |
| 2025-06-25 | 25.92 | 26.03 | -0.01 | -0.04% | 25.88 | 26.11 | 24610 | 6397 | 0.38% |
| 2025-06-24 | 26.08 | 26.04 | -0.17 | -0.65% | 25.76 | 26.13 | 40608 | 10540 | 0.63% |
| 2025-06-23 | 26.26 | 26.21 | 0.05 | 0.19% | 26.05 | 26.50 | 26708 | 7004 | 0.41% |
| 2025-06-20 | 26.34 | 26.16 | -0.23 | -0.87% | 25.93 | 26.34 | 29805 | 7791 | 0.46% |
| 2025-06-19 | 26.16 | 26.39 | 0.25 | 0.96% | 25.76 | 26.61 | 51925 | 13589 | 0.81% |
| 2025-06-18 | 26.49 | 26.14 | -0.35 | -1.32% | 26.04 | 26.83 | 34093 | 8948 | 0.53% |
| 2025-06-17 | 26.68 | 26.49 | -0.21 | -0.79% | 26.26 | 26.72 | 33020 | 8722 | 0.51% |
| 2025-06-16 | 27.46 | 26.70 | -0.37 | -1.37% | 26.42 | 27.57 | 55784 | 14953 | 0.86% |
| 2025-06-13 | 26.38 | 27.07 | 0.59 | 2.23% | 26.38 | 27.35 | 52947 | 14297 | 0.82% |
| 2025-06-12 | 26.51 | 26.48 | -0.03 | -0.11% | 26.40 | 26.59 | 16597 | 4393 | 0.26% |
| 2025-06-11 | 26.60 | 26.51 | -0.09 | -0.34% | 26.51 | 26.83 | 21475 | 5718 | 0.33% |
| 2025-06-10 | 26.76 | 26.60 | -0.15 | -0.56% | 26.42 | 26.90 | 27556 | 7333 | 0.43% |
| 2025-06-09 | 27.23 | 26.75 | -0.44 | -1.62% | 26.64 | 27.49 | 46261 | 12416 | 0.72% |
| 2025-06-06 | 27.48 | 27.19 | -0.21 | -0.77% | 27.16 | 27.50 | 33399 | 9116 | 0.52% |
| 2025-06-05 | 27.11 | 27.40 | 0.42 | 1.56% | 27.01 | 27.66 | 68904 | 18926 | 1.07% |
| 2025-06-04 | 26.66 | 26.98 | 0.30 | 1.12% | 26.61 | 27.05 | 47929 | 12899 | 0.74% |
| 2025-06-03 | 26.28 | 26.68 | 0.26 | 0.98% | 26.17 | 26.75 | 44136 | 11710 | 0.68% |
| 2025-05-30 | 27.05 | 27.23 | 0.12 | 0.44% | 27.00 | 27.29 | 39646 | 10772 | 0.61% |
| 2025-05-29 | 26.91 | 27.11 | 0.23 | 0.86% | 26.66 | 27.18 | 37771 | 10164 | 0.59% |
| 2025-05-28 | 27.00 | 26.88 | -0.22 | -0.81% | 26.82 | 27.16 | 32379 | 8727 | 0.50% |
| 2025-05-27 | 27.18 | 27.10 | -0.14 | -0.51% | 26.97 | 27.30 | 28395 | 7707 | 0.44% |
| 2025-05-26 | 26.71 | 27.24 | 0.45 | 1.68% | 26.71 | 27.25 | 52736 | 14283 | 0.82% |
| 2025-05-23 | 26.92 | 26.79 | -0.13 | -0.48% | 26.75 | 27.51 | 61155 | 16587 | 0.95% |
| 2025-05-22 | 26.48 | 26.92 | 0.24 | 0.90% | 26.45 | 27.01 | 51948 | 13891 | 0.81% |
| 2025-05-21 | 26.10 | 26.68 | 0.64 | 2.46% | 26.04 | 27.07 | 99083 | 26376 | 1.54% |
| 2025-05-20 | 25.96 | 26.04 | 0.07 | 0.27% | 25.88 | 26.28 | 41340 | 10801 | 0.64% |
| 2025-05-19 | 25.86 | 25.97 | 0.24 | 0.93% | 25.60 | 26.15 | 32056 | 8304 | 0.50% |
| 2025-05-16 | 25.36 | 25.73 | 0.36 | 1.42% | 25.28 | 25.87 | 43157 | 11076 | 0.67% |
| 2025-05-15 | 25.51 | 25.37 | -0.15 | -0.59% | 25.33 | 25.58 | 17923 | 4564 | 0.28% |
| 2025-05-14 | 25.45 | 25.52 | 0.08 | 0.31% | 25.28 | 25.57 | 26798 | 6822 | 0.42% |
| 2025-05-13 | 25.52 | 25.44 | 0.03 | 0.12% | 25.24 | 25.59 | 27759 | 7042 | 0.43% |
| 2025-05-12 | 25.28 | 25.41 | 0.19 | 0.75% | 25.27 | 25.55 | 22653 | 5755 | 0.35% |
| 2025-05-09 | 25.28 | 25.22 | 0.01 | 0.04% | 25.16 | 25.30 | 20388 | 5147 | 0.32% |
| 2025-05-08 | 25.15 | 25.21 | -0.01 | -0.04% | 25.08 | 25.23 | 21450 | 5401 | 0.33% |
| 2025-05-07 | 25.28 | 25.22 | 0.04 | 0.16% | 25.03 | 25.44 | 37749 | 9491 | 0.59% |
| 2025-05-06 | 25.02 | 25.18 | 0.22 | 0.88% | 24.94 | 25.24 | 27363 | 6863 | 0.43% |
| 2025-04-30 | 24.99 | 24.96 | -0.04 | -0.16% | 24.93 | 25.20 | 15471 | 3871 | 0.24% |
| 2025-04-29 | 24.90 | 25.00 | 0.01 | 0.04% | 24.90 | 25.25 | 20596 | 5172 | 0.32% |
| 2025-04-28 | 25.18 | 24.99 | -0.14 | -0.56% | 24.93 | 25.23 | 20923 | 5241 | 0.33% |
| 2025-04-25 | 25.17 | 25.13 | -0.05 | -0.20% | 25.09 | 25.28 | 19188 | 4828 | 0.30% |
| 2025-04-24 | 25.32 | 25.18 | -0.17 | -0.67% | 25.13 | 25.45 | 29319 | 7405 | 0.46% |