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 | 28.40 | 29.01 | 0.72 | 2.55% | 28.20 | 29.79 | 31792 | 9270 | 3.43% |
| 2025-07-31 | 28.18 | 28.29 | 0.08 | 0.28% | 28.06 | 28.83 | 19305 | 5495 | 2.08% |
| 2025-07-30 | 28.16 | 28.21 | 0.05 | 0.18% | 27.70 | 28.26 | 17239 | 4836 | 1.86% |
| 2025-07-29 | 28.66 | 28.16 | -0.61 | -2.12% | 27.96 | 28.96 | 26076 | 7381 | 2.81% |
| 2025-07-28 | 28.20 | 28.77 | 0.52 | 1.84% | 28.10 | 28.98 | 24680 | 7052 | 2.66% |
| 2025-07-25 | 27.96 | 28.25 | 0.29 | 1.04% | 27.90 | 28.54 | 18564 | 5231 | 2.00% |
| 2025-07-24 | 28.19 | 27.96 | -0.27 | -0.96% | 27.85 | 28.46 | 19692 | 5514 | 2.12% |
| 2025-07-23 | 28.98 | 28.23 | -0.65 | -2.25% | 28.20 | 28.98 | 23309 | 6635 | 2.51% |
| 2025-07-22 | 28.58 | 28.88 | 0.28 | 0.98% | 28.38 | 29.50 | 28791 | 8346 | 3.10% |
| 2025-07-21 | 29.10 | 28.60 | -0.53 | -1.82% | 28.60 | 29.30 | 33676 | 9720 | 3.63% |
| 2025-07-18 | 30.38 | 29.13 | -1.17 | -3.86% | 28.80 | 30.58 | 38867 | 11457 | 4.19% |
| 2025-07-17 | 30.79 | 30.30 | -0.32 | -1.05% | 30.00 | 30.87 | 21124 | 6403 | 2.28% |
| 2025-07-16 | 30.87 | 30.62 | -0.20 | -0.65% | 30.18 | 30.91 | 15713 | 4797 | 1.69% |
| 2025-07-15 | 30.23 | 30.82 | 0.57 | 1.88% | 30.08 | 31.39 | 22293 | 6886 | 2.40% |
| 2025-07-14 | 30.30 | 30.25 | 0.15 | 0.50% | 29.89 | 30.71 | 18314 | 5548 | 1.97% |
| 2025-07-11 | 31.19 | 30.10 | -1.05 | -3.37% | 29.90 | 31.37 | 35209 | 10616 | 3.79% |
| 2025-07-10 | 31.91 | 31.15 | -0.76 | -2.38% | 30.72 | 32.27 | 21730 | 6780 | 2.34% |
| 2025-07-09 | 31.60 | 31.91 | 0.04 | 0.13% | 31.20 | 32.00 | 20762 | 6569 | 2.24% |
| 2025-07-08 | 30.40 | 31.87 | 1.48 | 4.87% | 30.30 | 32.84 | 37540 | 11920 | 4.04% |
| 2025-07-07 | 30.33 | 30.39 | -0.13 | -0.43% | 30.03 | 30.87 | 26152 | 7936 | 2.82% |
| 2025-07-04 | 29.86 | 30.52 | 0.57 | 1.90% | 29.55 | 30.92 | 31221 | 9461 | 3.36% |
| 2025-07-03 | 28.61 | 29.95 | 1.26 | 4.39% | 28.60 | 30.38 | 39587 | 11676 | 4.27% |
| 2025-07-02 | 29.30 | 28.69 | -0.43 | -1.48% | 28.21 | 29.31 | 30155 | 8646 | 3.25% |
| 2025-07-01 | 28.78 | 29.12 | 0.34 | 1.18% | 28.52 | 29.40 | 26207 | 7582 | 2.82% |
| 2025-06-30 | 28.20 | 28.78 | 0.60 | 2.13% | 27.97 | 28.88 | 30157 | 8578 | 3.25% |
| 2025-06-27 | 28.23 | 28.18 | -0.03 | -0.11% | 27.67 | 28.44 | 29581 | 8292 | 3.19% |
| 2025-06-26 | 27.90 | 28.21 | -0.06 | -0.21% | 27.86 | 28.59 | 33139 | 9363 | 3.57% |
| 2025-06-25 | 27.48 | 28.27 | 0.75 | 2.73% | 27.35 | 28.88 | 57652 | 16341 | 6.21% |
| 2025-06-24 | 28.54 | 27.52 | -1.17 | -4.08% | 27.18 | 29.37 | 86356 | 24305 | 9.30% |
| 2025-06-23 | 28.88 | 28.69 | -0.87 | -2.94% | 27.97 | 29.74 | 65100 | 18705 | 7.01% |
| 2025-06-20 | 27.53 | 29.56 | 2.03 | 7.37% | 27.15 | 29.88 | 82747 | 23841 | 8.92% |
| 2025-06-19 | 27.40 | 27.53 | 0.12 | 0.44% | 27.01 | 27.96 | 47931 | 13213 | 5.16% |
| 2025-06-18 | 26.49 | 27.41 | 0.99 | 3.75% | 26.15 | 27.99 | 55513 | 15076 | 5.98% |
| 2025-06-17 | 27.07 | 26.42 | -0.45 | -1.67% | 25.87 | 27.51 | 34760 | 9296 | 3.75% |
| 2025-06-16 | 26.51 | 26.87 | 0.36 | 1.36% | 26.50 | 27.53 | 45254 | 12204 | 4.88% |
| 2025-06-13 | 26.37 | 26.85 | 0.39 | 1.47% | 26.28 | 26.86 | 18971 | 5054 | 2.04% |
| 2025-06-12 | 26.21 | 26.46 | 0.13 | 0.49% | 26.21 | 26.66 | 6910 | 1828 | 0.74% |
| 2025-06-11 | 26.22 | 26.33 | 0.00 | 0.00% | 26.22 | 26.77 | 9410 | 2481 | 1.01% |
| 2025-06-10 | 27.10 | 26.33 | -0.66 | -2.45% | 26.30 | 27.36 | 19379 | 5177 | 2.09% |
| 2025-06-09 | 26.38 | 26.99 | 0.61 | 2.31% | 26.18 | 27.00 | 30249 | 8082 | 3.26% |
| 2025-06-06 | 26.54 | 26.38 | -0.17 | -0.64% | 26.25 | 26.82 | 11997 | 3181 | 1.29% |
| 2025-06-05 | 26.11 | 26.55 | 0.44 | 1.69% | 25.95 | 26.58 | 16455 | 4338 | 1.77% |
| 2025-06-04 | 26.00 | 26.11 | 0.09 | 0.35% | 25.89 | 26.19 | 9849 | 2562 | 1.06% |
| 2025-06-03 | 26.10 | 26.02 | 0.07 | 0.27% | 25.56 | 26.15 | 9697 | 2515 | 1.04% |
| 2025-05-30 | 26.73 | 25.95 | -0.83 | -3.10% | 25.72 | 27.00 | 23401 | 6110 | 2.52% |
| 2025-05-29 | 26.67 | 26.78 | 0.37 | 1.40% | 26.22 | 27.48 | 22714 | 6107 | 2.45% |
| 2025-05-28 | 26.00 | 26.41 | 0.18 | 0.69% | 25.87 | 26.61 | 14918 | 3921 | 1.61% |
| 2025-05-27 | 26.58 | 26.23 | -0.40 | -1.50% | 25.75 | 26.60 | 22184 | 5786 | 2.39% |
| 2025-05-26 | 26.96 | 26.63 | -0.33 | -1.22% | 26.50 | 27.80 | 35759 | 9693 | 3.85% |
| 2025-05-23 | 26.48 | 26.96 | 0.50 | 1.89% | 26.29 | 27.29 | 36080 | 9710 | 3.89% |
| 2025-05-22 | 26.27 | 26.46 | 0.19 | 0.72% | 25.63 | 27.25 | 30393 | 8082 | 3.27% |
| 2025-05-21 | 25.20 | 26.27 | 1.01 | 4.00% | 25.08 | 26.85 | 32089 | 8332 | 3.46% |
| 2025-05-20 | 25.19 | 25.26 | 0.08 | 0.32% | 24.77 | 25.53 | 16556 | 4180 | 1.78% |
| 2025-05-19 | 25.03 | 25.18 | 0.82 | 3.37% | 24.81 | 28.60 | 23153 | 5842 | 2.49% |
| 2025-05-16 | 24.33 | 24.36 | -0.27 | -1.10% | 24.33 | 24.79 | 6158 | 1511 | 0.66% |
| 2025-05-15 | 24.60 | 24.63 | 0.00 | 0.00% | 24.24 | 24.73 | 8541 | 2094 | 0.92% |
| 2025-05-14 | 25.12 | 24.63 | -0.28 | -1.12% | 24.43 | 25.12 | 7902 | 1944 | 0.85% |
| 2025-05-13 | 25.20 | 24.91 | -0.19 | -0.76% | 24.82 | 25.37 | 8345 | 2088 | 0.90% |
| 2025-05-12 | 25.41 | 25.10 | -0.01 | -0.04% | 25.00 | 25.41 | 7013 | 1762 | 0.76% |
| 2025-05-09 | 25.37 | 25.11 | -0.46 | -1.80% | 24.93 | 25.52 | 9191 | 2308 | 0.99% |
| 2025-05-08 | 25.66 | 25.57 | -0.09 | -0.35% | 25.42 | 25.88 | 8726 | 2232 | 0.94% |
| 2025-05-07 | 25.48 | 25.66 | 0.29 | 1.14% | 25.39 | 25.93 | 13934 | 3572 | 1.50% |
| 2025-05-06 | 24.98 | 25.37 | 0.39 | 1.56% | 24.65 | 25.77 | 16810 | 4259 | 1.81% |
| 2025-04-30 | 24.31 | 24.98 | 0.54 | 2.21% | 24.00 | 25.19 | 11405 | 2833 | 1.23% |
| 2025-04-29 | 24.00 | 24.44 | 0.36 | 1.50% | 23.80 | 24.52 | 7966 | 1939 | 0.86% |
| 2025-04-28 | 24.01 | 24.08 | 0.07 | 0.29% | 23.80 | 24.37 | 8305 | 1999 | 0.89% |
| 2025-04-25 | 24.69 | 24.01 | -0.79 | -3.19% | 23.60 | 24.72 | 13427 | 3225 | 1.45% |
| 2025-04-24 | 24.85 | 24.80 | 0.37 | 1.51% | 24.16 | 24.85 | 10484 | 2567 | 1.13% |