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 | 27.52 | 29.86 | 2.20 | 7.95% | 27.48 | 30.80 | 177717 | 52499 | 9.23% |
| 2025-07-31 | 27.60 | 27.66 | 0.20 | 0.73% | 27.24 | 28.40 | 91153 | 25421 | 4.73% |
| 2025-07-30 | 27.25 | 27.46 | 0.34 | 1.25% | 26.80 | 27.68 | 64305 | 17491 | 3.34% |
| 2025-07-29 | 27.00 | 27.12 | 0.09 | 0.33% | 26.67 | 27.30 | 38349 | 10351 | 1.99% |
| 2025-07-28 | 26.66 | 27.03 | 0.25 | 0.93% | 26.52 | 27.30 | 43355 | 11671 | 2.25% |
| 2025-07-25 | 26.79 | 26.78 | -0.03 | -0.11% | 26.36 | 26.88 | 35073 | 9323 | 1.82% |
| 2025-07-24 | 26.88 | 26.81 | -0.04 | -0.15% | 26.70 | 27.09 | 35787 | 9604 | 1.86% |
| 2025-07-23 | 26.78 | 26.85 | 0.15 | 0.56% | 26.39 | 27.37 | 57968 | 15621 | 3.01% |
| 2025-07-22 | 26.89 | 26.70 | -0.19 | -0.71% | 26.49 | 27.30 | 41110 | 11015 | 2.13% |
| 2025-07-21 | 26.98 | 26.89 | -0.09 | -0.33% | 26.46 | 27.46 | 46597 | 12473 | 2.42% |
| 2025-07-18 | 27.20 | 26.98 | 0.01 | 0.04% | 26.67 | 27.39 | 38766 | 10447 | 2.01% |
| 2025-07-17 | 26.41 | 26.97 | 0.32 | 1.20% | 26.41 | 27.28 | 39168 | 10554 | 2.03% |
| 2025-07-16 | 26.67 | 26.65 | -0.01 | -0.04% | 26.40 | 27.19 | 39037 | 10461 | 2.03% |
| 2025-07-15 | 26.25 | 26.66 | 0.41 | 1.56% | 26.10 | 27.09 | 69445 | 18504 | 3.61% |
| 2025-07-14 | 25.60 | 26.25 | 0.74 | 2.90% | 25.22 | 26.40 | 56233 | 14501 | 2.92% |
| 2025-07-11 | 25.40 | 25.51 | 0.16 | 0.63% | 25.04 | 25.86 | 28540 | 7283 | 1.48% |
| 2025-07-10 | 25.30 | 25.35 | 0.00 | 0.00% | 25.07 | 25.80 | 27485 | 6947 | 1.43% |
| 2025-07-09 | 25.78 | 25.35 | -0.43 | -1.67% | 25.24 | 25.80 | 26069 | 6643 | 1.35% |
| 2025-07-08 | 25.40 | 25.78 | 0.38 | 1.50% | 25.16 | 26.02 | 33848 | 8698 | 1.76% |
| 2025-07-07 | 25.19 | 25.40 | 0.10 | 0.40% | 25.03 | 25.69 | 24690 | 6279 | 1.28% |
| 2025-07-04 | 25.49 | 25.30 | -0.30 | -1.17% | 25.01 | 25.93 | 44356 | 11251 | 2.30% |
| 2025-07-03 | 25.50 | 25.60 | 0.10 | 0.39% | 25.40 | 26.35 | 34411 | 8881 | 1.79% |
| 2025-07-02 | 26.22 | 25.50 | -0.85 | -3.23% | 25.30 | 26.38 | 35878 | 9215 | 1.86% |
| 2025-07-01 | 26.47 | 26.35 | -0.11 | -0.42% | 26.10 | 26.64 | 29196 | 7692 | 1.52% |
| 2025-06-30 | 25.81 | 26.46 | 0.65 | 2.52% | 25.48 | 26.55 | 40516 | 10633 | 2.10% |
| 2025-06-27 | 25.80 | 25.81 | 0.11 | 0.43% | 25.54 | 26.25 | 44623 | 11543 | 2.32% |
| 2025-06-26 | 25.65 | 25.70 | -0.01 | -0.04% | 25.57 | 26.49 | 50926 | 13269 | 2.64% |
| 2025-06-25 | 25.44 | 25.71 | 0.39 | 1.54% | 25.25 | 26.07 | 40595 | 10396 | 2.11% |
| 2025-06-24 | 24.37 | 25.32 | 1.02 | 4.20% | 24.17 | 25.57 | 51492 | 12953 | 2.67% |
| 2025-06-23 | 23.36 | 24.30 | 0.77 | 3.27% | 23.30 | 24.33 | 46769 | 11193 | 2.43% |
| 2025-06-20 | 24.66 | 23.53 | -1.36 | -5.46% | 23.40 | 24.85 | 80896 | 19307 | 4.20% |
| 2025-06-19 | 25.88 | 24.89 | -0.79 | -3.08% | 24.62 | 26.60 | 71858 | 18175 | 3.73% |
| 2025-06-18 | 26.17 | 25.68 | -0.49 | -1.87% | 25.05 | 26.17 | 51362 | 13070 | 2.67% |
| 2025-06-17 | 27.21 | 26.17 | -1.09 | -4.00% | 25.88 | 27.26 | 45466 | 12008 | 2.36% |
| 2025-06-16 | 26.72 | 27.26 | 0.58 | 2.17% | 26.09 | 27.39 | 47933 | 12843 | 2.49% |
| 2025-06-13 | 27.64 | 26.68 | -0.97 | -3.51% | 26.02 | 27.65 | 60685 | 16157 | 3.15% |
| 2025-06-12 | 27.64 | 27.65 | 0.02 | 0.07% | 27.36 | 27.84 | 16559 | 4577 | 0.86% |
| 2025-06-11 | 27.59 | 27.63 | 0.04 | 0.14% | 27.27 | 27.98 | 26123 | 7214 | 1.36% |
| 2025-06-10 | 27.99 | 27.59 | -0.40 | -1.43% | 27.42 | 28.20 | 36852 | 10220 | 1.91% |
| 2025-06-09 | 28.63 | 27.99 | -0.53 | -1.86% | 27.67 | 28.93 | 48997 | 13811 | 2.53% |
| 2025-06-06 | 28.67 | 28.52 | 0.00 | 0.00% | 28.40 | 29.26 | 28847 | 8288 | 1.49% |
| 2025-06-05 | 28.31 | 28.52 | 0.22 | 0.78% | 28.02 | 28.57 | 25269 | 7171 | 1.31% |
| 2025-06-04 | 28.15 | 28.30 | 0.11 | 0.39% | 28.11 | 28.53 | 17633 | 4989 | 0.91% |
| 2025-06-03 | 28.00 | 28.19 | 0.00 | 0.00% | 27.96 | 28.77 | 27615 | 7829 | 1.43% |
| 2025-05-30 | 28.00 | 28.19 | 0.09 | 0.32% | 27.74 | 28.48 | 25641 | 7218 | 1.32% |
| 2025-05-29 | 27.51 | 28.10 | 0.59 | 2.14% | 27.50 | 28.23 | 27061 | 7556 | 1.40% |
| 2025-05-28 | 27.90 | 27.51 | 0.01 | 0.04% | 27.49 | 28.25 | 25100 | 6991 | 1.30% |
| 2025-05-27 | 27.94 | 27.50 | -0.33 | -1.19% | 27.27 | 27.94 | 26159 | 7199 | 1.35% |
| 2025-05-26 | 27.56 | 27.83 | 0.23 | 0.83% | 27.56 | 28.11 | 25219 | 7020 | 1.30% |
| 2025-05-23 | 28.20 | 27.60 | -0.59 | -2.09% | 27.50 | 28.50 | 46993 | 13124 | 2.43% |
| 2025-05-22 | 28.95 | 28.19 | -0.98 | -3.36% | 28.10 | 29.20 | 42375 | 12095 | 2.19% |
| 2025-05-21 | 29.52 | 29.17 | -0.63 | -2.11% | 28.91 | 29.99 | 31203 | 9096 | 1.61% |
| 2025-05-20 | 29.00 | 29.80 | 0.59 | 2.02% | 29.00 | 30.35 | 44397 | 13287 | 2.29% |
| 2025-05-19 | 29.00 | 29.21 | -0.08 | -0.27% | 28.83 | 29.43 | 19294 | 5619 | 1.00% |
| 2025-05-16 | 29.39 | 29.29 | -0.10 | -0.34% | 29.11 | 29.57 | 17828 | 5221 | 0.92% |
| 2025-05-15 | 29.88 | 29.39 | -0.20 | -0.68% | 29.12 | 29.88 | 19267 | 5675 | 1.00% |
| 2025-05-14 | 29.74 | 29.59 | -0.12 | -0.40% | 29.29 | 29.98 | 25831 | 7638 | 1.33% |
| 2025-05-13 | 30.59 | 29.71 | -0.61 | -2.01% | 29.63 | 30.59 | 42024 | 12617 | 2.17% |
| 2025-05-12 | 30.88 | 30.32 | 0.20 | 0.66% | 30.00 | 31.18 | 50644 | 15509 | 2.62% |
| 2025-05-09 | 31.55 | 30.12 | -0.92 | -2.96% | 29.90 | 31.70 | 43376 | 13225 | 2.24% |
| 2025-05-08 | 30.93 | 31.04 | 0.00 | 0.00% | 30.81 | 31.37 | 37339 | 11592 | 1.93% |
| 2025-05-07 | 30.77 | 31.04 | 0.46 | 1.50% | 30.22 | 31.48 | 62142 | 19218 | 3.21% |
| 2025-05-06 | 29.18 | 30.58 | 1.40 | 4.80% | 29.12 | 30.98 | 54604 | 16399 | 2.82% |
| 2025-04-30 | 29.90 | 29.18 | -0.92 | -3.06% | 28.08 | 29.90 | 53028 | 15479 | 2.74% |
| 2025-04-29 | 29.88 | 30.10 | 0.45 | 1.52% | 29.41 | 30.11 | 40824 | 12152 | 2.11% |
| 2025-04-28 | 30.11 | 29.65 | -0.49 | -1.63% | 29.59 | 30.38 | 29735 | 8878 | 1.54% |
| 2025-04-25 | 30.31 | 30.14 | -0.18 | -0.59% | 30.02 | 30.71 | 34550 | 10488 | 1.78% |
| 2025-04-24 | 31.66 | 30.32 | -1.28 | -4.05% | 29.72 | 31.79 | 68218 | 20760 | 3.52% |