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 | 27.86 | 28.04 | 0.18 | 0.65% | 27.58 | 28.50 | 8702 | 2434 | 1.02% |
| 2025-07-31 | 28.28 | 27.86 | -0.42 | -1.49% | 27.71 | 28.69 | 6874 | 1932 | 0.80% |
| 2025-07-30 | 28.90 | 28.28 | -0.62 | -2.15% | 28.05 | 28.90 | 8189 | 2326 | 0.96% |
| 2025-07-29 | 29.39 | 28.90 | 0.02 | 0.07% | 28.43 | 29.39 | 9052 | 2613 | 1.06% |
| 2025-07-28 | 28.55 | 28.88 | 0.54 | 1.91% | 28.02 | 29.50 | 10494 | 3020 | 1.23% |
| 2025-07-25 | 27.60 | 28.34 | 0.54 | 1.94% | 27.60 | 28.76 | 9151 | 2583 | 1.07% |
| 2025-07-24 | 28.04 | 28.06 | 0.16 | 0.57% | 27.84 | 29.28 | 17920 | 5110 | 2.10% |
| 2025-07-23 | 27.07 | 27.90 | 0.59 | 2.16% | 27.02 | 28.29 | 14932 | 4133 | 1.75% |
| 2025-07-22 | 27.36 | 27.31 | 0.09 | 0.33% | 26.90 | 27.59 | 8980 | 2441 | 1.05% |
| 2025-07-21 | 27.07 | 27.22 | 0.05 | 0.18% | 26.93 | 27.48 | 8181 | 2227 | 0.96% |
| 2025-07-18 | 27.31 | 27.17 | -0.13 | -0.48% | 27.04 | 28.29 | 21284 | 5844 | 2.49% |
| 2025-07-17 | 25.00 | 27.30 | 2.15 | 8.55% | 25.00 | 27.48 | 24587 | 6527 | 2.88% |
| 2025-07-16 | 25.25 | 25.15 | -0.10 | -0.40% | 24.85 | 25.37 | 9240 | 2321 | 1.08% |
| 2025-07-15 | 26.36 | 25.25 | -1.11 | -4.21% | 25.14 | 26.54 | 18087 | 4606 | 2.12% |
| 2025-07-14 | 26.90 | 26.36 | -0.27 | -1.01% | 26.33 | 26.90 | 4851 | 1285 | 0.57% |
| 2025-07-11 | 26.78 | 26.63 | -0.17 | -0.63% | 26.36 | 26.78 | 4529 | 1202 | 0.53% |
| 2025-07-10 | 26.84 | 26.80 | 0.06 | 0.22% | 26.30 | 27.11 | 6233 | 1656 | 0.73% |
| 2025-07-09 | 27.26 | 26.74 | -0.35 | -1.29% | 26.67 | 27.26 | 4223 | 1135 | 0.49% |
| 2025-07-08 | 27.01 | 27.09 | 0.22 | 0.82% | 26.86 | 27.32 | 4441 | 1205 | 0.52% |
| 2025-07-07 | 26.92 | 26.87 | -0.11 | -0.41% | 26.65 | 27.15 | 3561 | 957 | 0.42% |
| 2025-07-04 | 27.36 | 26.98 | -0.38 | -1.39% | 26.84 | 27.48 | 4689 | 1267 | 0.55% |
| 2025-07-03 | 26.93 | 27.36 | 0.56 | 2.09% | 26.26 | 27.83 | 8300 | 2270 | 0.97% |
| 2025-07-02 | 27.30 | 26.80 | -0.36 | -1.33% | 26.64 | 27.44 | 4435 | 1191 | 0.52% |
| 2025-07-01 | 27.55 | 27.16 | -0.29 | -1.06% | 26.99 | 27.65 | 4064 | 1107 | 0.48% |
| 2025-06-30 | 27.24 | 27.45 | 0.35 | 1.29% | 27.11 | 27.57 | 5876 | 1605 | 0.69% |
| 2025-06-27 | 26.88 | 27.10 | 0.22 | 0.82% | 26.77 | 27.32 | 5678 | 1534 | 0.66% |
| 2025-06-26 | 26.70 | 26.88 | 0.12 | 0.45% | 26.53 | 27.12 | 5633 | 1513 | 0.66% |
| 2025-06-25 | 26.90 | 26.76 | 0.05 | 0.19% | 26.48 | 26.95 | 4513 | 1205 | 0.53% |
| 2025-06-24 | 26.26 | 26.71 | 0.54 | 2.06% | 25.94 | 26.86 | 5561 | 1481 | 0.65% |
| 2025-06-23 | 25.79 | 26.17 | 0.48 | 1.87% | 25.40 | 26.24 | 3889 | 1008 | 0.45% |
| 2025-06-20 | 26.04 | 25.69 | -0.22 | -0.85% | 25.43 | 26.24 | 3586 | 923 | 0.42% |
| 2025-06-19 | 26.38 | 25.91 | -0.47 | -1.78% | 25.86 | 26.52 | 3160 | 825 | 0.37% |
| 2025-06-18 | 25.89 | 26.38 | 0.17 | 0.65% | 25.89 | 26.49 | 2521 | 660 | 0.29% |
| 2025-06-17 | 26.56 | 26.21 | -0.19 | -0.72% | 26.06 | 26.56 | 2344 | 615 | 0.27% |
| 2025-06-16 | 25.99 | 26.40 | 0.30 | 1.15% | 25.69 | 26.62 | 4255 | 1125 | 0.50% |
| 2025-06-13 | 26.30 | 26.10 | -0.24 | -0.91% | 25.60 | 26.30 | 3613 | 936 | 0.42% |
| 2025-06-12 | 26.60 | 26.34 | -0.23 | -0.87% | 25.97 | 26.67 | 2955 | 773 | 0.35% |
| 2025-06-11 | 26.33 | 26.57 | -0.02 | -0.08% | 26.32 | 27.02 | 3864 | 1031 | 0.45% |
| 2025-06-10 | 26.49 | 26.59 | 0.27 | 1.03% | 25.52 | 26.77 | 6867 | 1801 | 0.80% |
| 2025-06-09 | 26.17 | 26.32 | 0.29 | 1.11% | 25.91 | 26.49 | 4135 | 1085 | 0.48% |
| 2025-06-06 | 26.37 | 26.03 | -0.23 | -0.88% | 25.69 | 26.38 | 2915 | 757 | 0.34% |
| 2025-06-05 | 26.24 | 26.26 | 0.15 | 0.57% | 25.92 | 26.36 | 1757 | 459 | 0.21% |
| 2025-06-04 | 26.10 | 26.11 | 0.09 | 0.35% | 25.84 | 26.34 | 1347 | 351 | 0.16% |
| 2025-06-03 | 26.46 | 26.02 | -0.08 | -0.31% | 25.92 | 26.46 | 2963 | 773 | 0.35% |
| 2025-05-30 | 26.18 | 26.10 | -0.16 | -0.61% | 25.68 | 26.26 | 3534 | 916 | 0.41% |
| 2025-05-29 | 25.88 | 26.26 | 0.44 | 1.70% | 25.65 | 26.27 | 2358 | 616 | 0.28% |
| 2025-05-28 | 25.77 | 25.82 | 0.05 | 0.19% | 25.72 | 26.28 | 1162 | 301 | 0.14% |
| 2025-05-27 | 26.32 | 25.77 | -0.23 | -0.88% | 25.40 | 26.32 | 2905 | 746 | 0.34% |
| 2025-05-26 | 25.70 | 26.00 | 0.32 | 1.25% | 25.58 | 26.03 | 1791 | 462 | 0.21% |
| 2025-05-23 | 26.08 | 25.68 | -0.45 | -1.72% | 25.58 | 26.45 | 4158 | 1073 | 0.49% |
| 2025-05-22 | 26.23 | 26.13 | -0.30 | -1.14% | 25.80 | 26.80 | 3500 | 917 | 0.41% |
| 2025-05-21 | 26.78 | 26.43 | -0.40 | -1.49% | 26.35 | 26.79 | 2897 | 768 | 0.34% |
| 2025-05-20 | 26.70 | 26.83 | 0.03 | 0.11% | 26.21 | 27.20 | 7567 | 2019 | 0.89% |
| 2025-05-19 | 26.79 | 26.80 | 0.01 | 0.04% | 26.40 | 26.95 | 6248 | 1662 | 0.73% |
| 2025-05-16 | 26.71 | 26.79 | -0.14 | -0.52% | 26.71 | 27.53 | 2848 | 771 | 0.33% |
| 2025-05-15 | 27.43 | 26.93 | -0.61 | -2.21% | 26.72 | 27.43 | 3086 | 832 | 0.36% |
| 2025-05-14 | 27.80 | 27.54 | -0.41 | -1.47% | 27.41 | 28.58 | 5628 | 1567 | 0.66% |
| 2025-05-13 | 28.82 | 27.95 | -0.72 | -2.51% | 27.11 | 28.97 | 10161 | 2826 | 1.19% |
| 2025-05-12 | 28.08 | 28.67 | 0.58 | 2.06% | 27.68 | 29.89 | 15485 | 4485 | 1.81% |
| 2025-05-09 | 27.44 | 28.09 | 0.65 | 2.37% | 27.07 | 29.44 | 9876 | 2777 | 1.16% |
| 2025-05-08 | 26.43 | 27.44 | 0.36 | 1.33% | 26.43 | 27.46 | 5604 | 1523 | 0.66% |
| 2025-05-07 | 27.31 | 27.08 | 0.35 | 1.31% | 26.35 | 27.48 | 5942 | 1606 | 0.70% |
| 2025-05-06 | 26.80 | 26.73 | 1.30 | 5.11% | 25.13 | 26.80 | 5714 | 1485 | 0.67% |
| 2025-04-30 | 25.48 | 25.43 | 0.40 | 1.60% | 24.66 | 25.61 | 2749 | 694 | 0.32% |
| 2025-04-29 | 25.89 | 25.03 | 0.13 | 0.52% | 24.60 | 25.89 | 3152 | 792 | 0.37% |
| 2025-04-28 | 25.33 | 24.90 | -0.59 | -2.31% | 24.61 | 25.48 | 3482 | 868 | 0.41% |
| 2025-04-25 | 26.20 | 25.49 | -0.22 | -0.86% | 25.33 | 26.22 | 3890 | 1001 | 0.45% |
| 2025-04-24 | 25.42 | 25.71 | 0.15 | 0.59% | 25.33 | 25.95 | 3261 | 835 | 0.38% |