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 | 28.35 | 28.07 | -0.31 | -1.09% | 27.83 | 28.70 | 57234 | 16146 | 3.87% |
| 2025-07-31 | 28.65 | 28.38 | -0.61 | -2.10% | 28.25 | 29.20 | 88141 | 25379 | 5.96% |
| 2025-07-30 | 28.22 | 28.99 | 0.76 | 2.69% | 27.83 | 29.50 | 119798 | 34271 | 8.10% |
| 2025-07-29 | 28.13 | 28.23 | -0.11 | -0.39% | 28.08 | 28.45 | 57530 | 16240 | 3.89% |
| 2025-07-28 | 28.65 | 28.34 | -0.14 | -0.49% | 28.19 | 28.74 | 62242 | 17667 | 4.21% |
| 2025-07-25 | 27.90 | 28.48 | 0.69 | 2.48% | 27.60 | 28.57 | 81238 | 22778 | 5.49% |
| 2025-07-24 | 27.45 | 27.79 | 0.39 | 1.42% | 27.35 | 27.87 | 62247 | 17213 | 4.21% |
| 2025-07-23 | 26.90 | 27.40 | 0.27 | 1.00% | 26.88 | 27.65 | 63839 | 17461 | 4.32% |
| 2025-07-22 | 27.12 | 27.13 | -0.06 | -0.22% | 26.91 | 27.37 | 39919 | 10845 | 2.70% |
| 2025-07-21 | 27.05 | 27.19 | 0.18 | 0.67% | 26.92 | 27.23 | 33871 | 9192 | 2.29% |
| 2025-07-18 | 26.95 | 27.01 | 0.05 | 0.19% | 26.76 | 27.27 | 32178 | 8680 | 2.18% |
| 2025-07-17 | 26.92 | 26.96 | 0.04 | 0.15% | 26.69 | 27.07 | 30105 | 8094 | 2.04% |
| 2025-07-16 | 26.88 | 27.17 | 0.32 | 1.19% | 26.70 | 27.52 | 46144 | 12555 | 3.12% |
| 2025-07-15 | 26.99 | 26.85 | -0.10 | -0.37% | 26.44 | 27.07 | 34478 | 9213 | 2.33% |
| 2025-07-14 | 26.92 | 26.95 | 0.05 | 0.19% | 26.76 | 27.04 | 28789 | 7745 | 1.95% |
| 2025-07-11 | 26.58 | 26.90 | 0.32 | 1.20% | 26.30 | 27.07 | 44106 | 11840 | 2.98% |
| 2025-07-10 | 26.50 | 26.58 | 0.09 | 0.34% | 26.31 | 26.74 | 21090 | 5594 | 1.43% |
| 2025-07-09 | 26.56 | 26.49 | -0.20 | -0.75% | 26.37 | 26.76 | 24024 | 6389 | 1.62% |
| 2025-07-08 | 26.31 | 26.69 | 0.38 | 1.44% | 26.25 | 26.77 | 29470 | 7841 | 1.99% |
| 2025-07-07 | 26.31 | 26.31 | -0.05 | -0.19% | 26.21 | 26.54 | 21470 | 5654 | 1.45% |
| 2025-07-04 | 26.58 | 26.36 | -0.21 | -0.79% | 26.03 | 26.84 | 44053 | 11627 | 2.98% |
| 2025-07-03 | 26.70 | 26.57 | -0.01 | -0.04% | 26.45 | 26.75 | 26943 | 7167 | 1.82% |
| 2025-07-02 | 27.05 | 26.58 | -0.55 | -2.03% | 26.36 | 27.09 | 40917 | 10874 | 2.77% |
| 2025-07-01 | 27.12 | 27.13 | 0.03 | 0.11% | 26.85 | 27.45 | 39128 | 10636 | 2.65% |
| 2025-06-30 | 27.09 | 27.10 | 0.19 | 0.71% | 26.93 | 27.53 | 44738 | 12162 | 3.03% |
| 2025-06-27 | 26.84 | 26.91 | 0.28 | 1.05% | 26.61 | 27.21 | 47334 | 12767 | 3.20% |
| 2025-06-26 | 27.06 | 26.63 | -0.30 | -1.11% | 26.56 | 27.06 | 42133 | 11293 | 2.85% |
| 2025-06-25 | 26.60 | 26.93 | 0.36 | 1.35% | 26.42 | 26.97 | 56557 | 15118 | 3.82% |
| 2025-06-24 | 25.95 | 26.57 | 0.71 | 2.75% | 25.91 | 26.63 | 47567 | 12572 | 3.22% |
| 2025-06-23 | 25.31 | 25.86 | 0.57 | 2.25% | 25.15 | 25.89 | 35115 | 9021 | 2.37% |
| 2025-06-20 | 25.68 | 25.29 | -0.30 | -1.17% | 25.27 | 25.95 | 21770 | 5561 | 1.47% |
| 2025-06-19 | 25.75 | 25.59 | -0.16 | -0.62% | 25.51 | 26.22 | 35806 | 9266 | 2.42% |
| 2025-06-18 | 25.68 | 25.75 | 0.16 | 0.63% | 25.36 | 25.87 | 24718 | 6341 | 1.67% |
| 2025-06-17 | 25.67 | 25.59 | 0.05 | 0.20% | 25.44 | 25.85 | 18721 | 4798 | 1.27% |
| 2025-06-16 | 25.35 | 25.54 | 0.21 | 0.83% | 25.10 | 25.65 | 16892 | 4308 | 1.14% |
| 2025-06-13 | 25.73 | 25.33 | -0.48 | -1.86% | 25.24 | 25.94 | 33489 | 8546 | 2.26% |
| 2025-06-12 | 26.00 | 25.81 | -0.22 | -0.85% | 25.75 | 26.15 | 25986 | 6740 | 1.76% |
| 2025-06-11 | 26.00 | 26.03 | 0.03 | 0.12% | 25.99 | 26.35 | 24059 | 6298 | 1.63% |
| 2025-06-10 | 26.69 | 26.00 | -0.67 | -2.51% | 25.72 | 26.69 | 46088 | 12044 | 3.12% |
| 2025-06-09 | 26.56 | 26.67 | 0.07 | 0.26% | 26.48 | 26.85 | 30691 | 8188 | 2.08% |
| 2025-06-06 | 26.65 | 26.60 | -0.10 | -0.37% | 26.44 | 26.80 | 27829 | 7393 | 1.88% |
| 2025-06-05 | 26.33 | 26.70 | 0.47 | 1.79% | 26.13 | 26.80 | 34276 | 9080 | 2.32% |
| 2025-06-04 | 26.17 | 26.23 | 0.16 | 0.61% | 26.03 | 26.34 | 17044 | 4469 | 1.15% |
| 2025-06-03 | 25.81 | 26.07 | 0.07 | 0.27% | 25.81 | 26.38 | 18877 | 4942 | 1.28% |
| 2025-05-30 | 26.58 | 26.00 | -0.53 | -2.00% | 25.90 | 26.58 | 23452 | 6124 | 1.59% |
| 2025-05-29 | 25.90 | 26.53 | 0.61 | 2.35% | 25.90 | 26.55 | 31342 | 8266 | 2.12% |
| 2025-05-28 | 26.38 | 25.92 | -0.42 | -1.59% | 25.88 | 26.53 | 30218 | 7896 | 2.04% |
| 2025-05-27 | 26.10 | 26.34 | 0.42 | 1.62% | 25.72 | 26.95 | 48996 | 12886 | 3.31% |
| 2025-05-26 | 25.60 | 25.92 | 0.32 | 1.25% | 25.40 | 25.96 | 25716 | 6641 | 1.74% |
| 2025-05-23 | 26.33 | 25.60 | -0.76 | -2.88% | 25.54 | 26.50 | 40479 | 10511 | 2.74% |
| 2025-05-22 | 26.41 | 26.36 | -0.15 | -0.57% | 26.32 | 26.97 | 28212 | 7506 | 1.91% |
| 2025-05-21 | 26.86 | 26.51 | -0.49 | -1.81% | 26.51 | 27.01 | 36237 | 9653 | 2.45% |
| 2025-05-20 | 26.98 | 27.00 | 0.01 | 0.04% | 26.73 | 27.21 | 27646 | 7478 | 1.87% |
| 2025-05-19 | 26.70 | 26.99 | 0.28 | 1.05% | 26.56 | 27.20 | 28461 | 7669 | 1.92% |
| 2025-05-16 | 26.94 | 26.71 | -0.23 | -0.85% | 26.65 | 27.22 | 34150 | 9182 | 2.31% |
| 2025-05-15 | 27.67 | 26.94 | -0.81 | -2.92% | 26.94 | 27.77 | 39158 | 10652 | 2.65% |
| 2025-05-14 | 27.76 | 27.75 | 0.05 | 0.18% | 27.39 | 28.12 | 39946 | 11078 | 2.70% |
| 2025-05-13 | 28.02 | 27.70 | 0.00 | 0.00% | 27.69 | 28.69 | 61969 | 17420 | 4.19% |
| 2025-05-12 | 27.47 | 27.70 | 0.39 | 1.43% | 27.39 | 27.97 | 38107 | 10545 | 2.58% |
| 2025-05-09 | 28.10 | 27.31 | -0.88 | -3.12% | 27.30 | 28.13 | 47714 | 13125 | 3.23% |
| 2025-05-08 | 28.02 | 28.19 | 0.08 | 0.28% | 27.97 | 28.27 | 41246 | 11613 | 2.79% |
| 2025-05-07 | 28.62 | 28.11 | -0.25 | -0.88% | 27.82 | 28.87 | 66979 | 18946 | 4.53% |
| 2025-05-06 | 27.66 | 28.36 | 0.76 | 2.75% | 27.66 | 28.40 | 68977 | 19400 | 4.66% |
| 2025-04-30 | 27.16 | 27.60 | 0.44 | 1.62% | 27.09 | 27.87 | 50339 | 13898 | 3.40% |
| 2025-04-29 | 26.87 | 27.16 | 0.22 | 0.82% | 26.72 | 27.25 | 32386 | 8755 | 2.19% |
| 2025-04-28 | 27.04 | 26.94 | -0.31 | -1.14% | 26.71 | 27.39 | 40825 | 11029 | 2.76% |
| 2025-04-25 | 27.25 | 27.25 | -0.01 | -0.04% | 26.94 | 27.55 | 40533 | 11048 | 2.74% |
| 2025-04-24 | 27.90 | 27.26 | -0.68 | -2.43% | 27.03 | 27.90 | 62271 | 17066 | 4.21% |