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 | 27.31 | 27.45 | 0.22 | 0.81% | 27.13 | 27.75 | 11188 | 3072 | 1.12% |
| 2025-07-31 | 26.98 | 27.23 | 0.03 | 0.11% | 26.98 | 27.93 | 14043 | 3858 | 1.40% |
| 2025-07-30 | 28.15 | 27.20 | -1.10 | -3.89% | 27.00 | 28.17 | 11485 | 3146 | 1.15% |
| 2025-07-29 | 28.83 | 28.30 | -0.49 | -1.70% | 27.87 | 28.83 | 15962 | 4491 | 1.60% |
| 2025-07-28 | 27.16 | 28.79 | 1.61 | 5.92% | 26.95 | 28.85 | 20305 | 5706 | 2.03% |
| 2025-07-25 | 26.75 | 27.18 | 0.24 | 0.89% | 26.66 | 27.30 | 9301 | 2514 | 0.93% |
| 2025-07-24 | 27.15 | 26.94 | 0.15 | 0.56% | 26.81 | 27.47 | 11626 | 3146 | 1.16% |
| 2025-07-23 | 27.00 | 26.79 | -0.07 | -0.26% | 26.51 | 27.24 | 11979 | 3222 | 1.20% |
| 2025-07-22 | 27.29 | 26.86 | -0.43 | -1.58% | 26.75 | 27.66 | 15200 | 4125 | 1.52% |
| 2025-07-21 | 27.05 | 27.29 | 0.19 | 0.70% | 26.92 | 27.48 | 13325 | 3628 | 1.33% |
| 2025-07-18 | 27.27 | 27.10 | 0.23 | 0.86% | 26.71 | 27.27 | 11084 | 2989 | 1.11% |
| 2025-07-17 | 26.31 | 26.87 | 0.21 | 0.79% | 26.31 | 27.50 | 11516 | 3087 | 1.15% |
| 2025-07-16 | 26.58 | 26.66 | 0.27 | 1.02% | 26.25 | 27.25 | 15477 | 4143 | 1.55% |
| 2025-07-15 | 26.30 | 26.39 | 0.09 | 0.34% | 26.00 | 26.59 | 12299 | 3237 | 1.23% |
| 2025-07-14 | 25.86 | 26.30 | 0.25 | 0.96% | 25.86 | 26.47 | 12015 | 3154 | 1.20% |
| 2025-07-11 | 26.08 | 26.05 | -0.01 | -0.04% | 25.82 | 26.42 | 11090 | 2887 | 1.11% |
| 2025-07-10 | 26.23 | 26.06 | -0.18 | -0.69% | 25.80 | 26.33 | 9213 | 2395 | 0.92% |
| 2025-07-09 | 26.23 | 26.24 | -0.01 | -0.04% | 25.80 | 26.98 | 14083 | 3711 | 1.41% |
| 2025-07-08 | 25.85 | 26.25 | 0.25 | 0.96% | 25.83 | 26.39 | 11394 | 2986 | 1.14% |
| 2025-07-07 | 25.98 | 26.00 | 0.32 | 1.25% | 25.46 | 26.05 | 9625 | 2477 | 0.96% |
| 2025-07-04 | 26.58 | 25.68 | -0.84 | -3.17% | 25.49 | 26.58 | 15352 | 3960 | 1.54% |
| 2025-07-03 | 26.58 | 26.52 | -0.07 | -0.26% | 25.80 | 26.73 | 16508 | 4340 | 1.65% |
| 2025-07-02 | 26.60 | 26.59 | -0.14 | -0.52% | 26.20 | 26.86 | 13387 | 3545 | 1.34% |
| 2025-07-01 | 27.53 | 26.73 | -0.82 | -2.98% | 26.10 | 27.55 | 22939 | 6108 | 2.29% |
| 2025-06-30 | 27.47 | 27.55 | 0.41 | 1.51% | 27.02 | 27.84 | 20188 | 5539 | 2.02% |
| 2025-06-27 | 27.06 | 27.14 | 0.21 | 0.78% | 26.83 | 29.17 | 30809 | 8476 | 3.08% |
| 2025-06-26 | 26.60 | 26.93 | -0.32 | -1.17% | 26.55 | 27.90 | 25699 | 6972 | 2.57% |
| 2025-06-25 | 26.25 | 27.25 | 1.00 | 3.81% | 26.00 | 27.25 | 33778 | 8987 | 3.38% |
| 2025-06-24 | 24.05 | 26.25 | 2.15 | 8.92% | 24.00 | 26.52 | 28358 | 7221 | 2.84% |
| 2025-06-23 | 23.80 | 24.10 | 0.55 | 2.34% | 23.40 | 24.15 | 11663 | 2771 | 1.17% |
| 2025-06-20 | 23.38 | 23.55 | 0.22 | 0.94% | 23.21 | 24.75 | 12151 | 2919 | 1.22% |
| 2025-06-19 | 24.04 | 23.33 | -0.71 | -2.95% | 23.28 | 24.94 | 13486 | 3226 | 1.35% |
| 2025-06-18 | 23.74 | 24.04 | 0.06 | 0.25% | 23.29 | 24.28 | 8578 | 2037 | 0.86% |
| 2025-06-17 | 24.22 | 23.98 | -0.01 | -0.04% | 23.68 | 24.58 | 7639 | 1832 | 0.76% |
| 2025-06-16 | 23.59 | 23.99 | 0.81 | 3.49% | 23.02 | 24.60 | 16937 | 4034 | 1.69% |
| 2025-06-13 | 23.83 | 23.18 | -0.84 | -3.50% | 23.11 | 24.19 | 10478 | 2460 | 1.05% |
| 2025-06-12 | 23.91 | 24.02 | -0.19 | -0.78% | 23.81 | 24.49 | 10600 | 2548 | 1.06% |
| 2025-06-11 | 25.01 | 24.21 | -0.41 | -1.67% | 24.01 | 25.12 | 19861 | 4870 | 1.99% |
| 2025-06-10 | 25.05 | 24.62 | -0.49 | -1.95% | 24.36 | 25.48 | 25855 | 6448 | 2.59% |
| 2025-06-09 | 23.07 | 25.11 | 2.18 | 9.51% | 22.73 | 25.39 | 27490 | 6755 | 2.75% |
| 2025-06-06 | 22.61 | 22.93 | 0.34 | 1.51% | 22.55 | 23.34 | 10503 | 2404 | 1.05% |
| 2025-06-05 | 22.36 | 22.59 | 0.18 | 0.80% | 22.13 | 22.73 | 6863 | 1539 | 0.69% |
| 2025-06-04 | 22.30 | 22.41 | 0.22 | 0.99% | 22.30 | 22.93 | 8742 | 1974 | 0.87% |
| 2025-06-03 | 22.78 | 22.19 | -0.37 | -1.64% | 22.12 | 22.78 | 13952 | 3120 | 1.40% |
| 2025-05-30 | 23.00 | 22.56 | -0.43 | -1.87% | 22.46 | 23.09 | 5915 | 1339 | 0.59% |
| 2025-05-29 | 23.13 | 22.99 | 0.21 | 0.92% | 22.78 | 23.27 | 7327 | 1684 | 0.73% |
| 2025-05-28 | 23.34 | 22.78 | -0.22 | -0.96% | 22.60 | 23.46 | 5586 | 1274 | 0.56% |
| 2025-05-27 | 23.19 | 23.00 | 0.10 | 0.44% | 22.55 | 23.31 | 7561 | 1734 | 0.76% |
| 2025-05-26 | 22.98 | 22.90 | 0.13 | 0.57% | 22.70 | 23.10 | 7328 | 1679 | 0.73% |
| 2025-05-23 | 22.90 | 22.77 | -0.32 | -1.39% | 22.62 | 23.33 | 9227 | 2118 | 0.92% |
| 2025-05-22 | 24.08 | 23.09 | -0.98 | -4.07% | 23.09 | 24.27 | 12059 | 2838 | 1.21% |
| 2025-05-21 | 24.59 | 24.07 | 0.02 | 0.08% | 23.61 | 24.59 | 13492 | 3249 | 1.35% |
| 2025-05-20 | 22.86 | 24.05 | 1.11 | 4.84% | 22.86 | 24.38 | 16949 | 4004 | 1.69% |
| 2025-05-19 | 23.71 | 22.94 | -0.76 | -3.21% | 22.56 | 23.71 | 14424 | 3301 | 1.44% |
| 2025-05-16 | 22.97 | 23.70 | 0.73 | 3.18% | 22.77 | 24.19 | 17900 | 4226 | 1.79% |
| 2025-05-15 | 22.76 | 22.97 | -0.07 | -0.30% | 22.50 | 23.26 | 7841 | 1793 | 0.78% |
| 2025-05-14 | 22.82 | 23.04 | 0.21 | 0.92% | 22.56 | 23.32 | 10847 | 2488 | 1.08% |
| 2025-05-13 | 23.09 | 22.83 | -0.12 | -0.52% | 22.66 | 23.09 | 9720 | 2219 | 0.97% |
| 2025-05-12 | 22.25 | 22.95 | 0.80 | 3.61% | 22.23 | 23.31 | 16765 | 3841 | 1.68% |
| 2025-05-09 | 22.47 | 22.15 | -0.27 | -1.20% | 21.92 | 22.80 | 10446 | 2322 | 1.04% |
| 2025-05-08 | 22.26 | 22.42 | -0.05 | -0.22% | 22.19 | 22.69 | 13236 | 2966 | 1.32% |
| 2025-05-07 | 22.87 | 22.47 | -0.58 | -2.52% | 22.16 | 23.37 | 20125 | 4534 | 2.01% |
| 2025-05-06 | 21.19 | 23.05 | 1.97 | 9.35% | 21.12 | 23.12 | 31219 | 6966 | 3.12% |
| 2025-04-30 | 19.90 | 21.08 | 1.24 | 6.25% | 19.90 | 21.34 | 24436 | 5081 | 2.44% |
| 2025-04-29 | 18.63 | 19.84 | 1.12 | 5.98% | 18.63 | 20.20 | 18242 | 3599 | 1.82% |
| 2025-04-28 | 18.65 | 18.72 | 0.04 | 0.21% | 18.26 | 18.95 | 6580 | 1221 | 0.66% |
| 2025-04-25 | 18.61 | 18.68 | 0.06 | 0.32% | 18.37 | 19.17 | 11072 | 2068 | 1.11% |
| 2025-04-24 | 18.50 | 18.62 | 0.12 | 0.65% | 18.50 | 19.60 | 14261 | 2720 | 1.43% |