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 | 26.25 | 27.29 | 1.39 | 5.37% | 25.96 | 27.64 | 49925 | 13453 | 4.06% |
| 2025-07-31 | 26.21 | 25.90 | -0.23 | -0.88% | 25.87 | 26.43 | 14830 | 3861 | 1.21% |
| 2025-07-30 | 26.13 | 26.13 | -0.02 | -0.08% | 25.86 | 26.33 | 14524 | 3783 | 1.18% |
| 2025-07-29 | 26.60 | 26.15 | -0.51 | -1.91% | 26.01 | 26.60 | 15737 | 4119 | 1.28% |
| 2025-07-28 | 26.53 | 26.66 | 0.16 | 0.60% | 26.03 | 26.93 | 19178 | 5072 | 1.56% |
| 2025-07-25 | 26.10 | 26.50 | 0.56 | 2.16% | 25.75 | 26.50 | 16462 | 4310 | 1.34% |
| 2025-07-24 | 26.33 | 25.94 | -0.39 | -1.48% | 25.82 | 26.50 | 22928 | 5970 | 1.86% |
| 2025-07-23 | 26.68 | 26.33 | -0.44 | -1.64% | 26.30 | 26.89 | 15866 | 4207 | 1.29% |
| 2025-07-22 | 26.85 | 26.77 | -0.26 | -0.96% | 26.59 | 27.54 | 23293 | 6281 | 1.89% |
| 2025-07-21 | 26.90 | 27.03 | 0.37 | 1.39% | 26.58 | 27.10 | 19489 | 5241 | 1.58% |
| 2025-07-18 | 26.98 | 26.90 | 0.02 | 0.07% | 26.66 | 27.19 | 21093 | 5674 | 1.71% |
| 2025-07-17 | 27.70 | 26.88 | -0.72 | -2.61% | 26.77 | 27.71 | 30259 | 8182 | 2.46% |
| 2025-07-16 | 27.86 | 27.60 | -0.58 | -2.06% | 27.11 | 27.88 | 35228 | 9697 | 2.86% |
| 2025-07-15 | 30.14 | 28.18 | -1.67 | -5.59% | 27.86 | 30.14 | 63114 | 18041 | 5.13% |
| 2025-07-14 | 28.01 | 29.85 | 2.04 | 7.34% | 28.01 | 30.30 | 71981 | 20961 | 5.85% |
| 2025-07-11 | 28.10 | 27.81 | -0.12 | -0.43% | 27.60 | 28.18 | 17196 | 4784 | 1.40% |
| 2025-07-10 | 28.47 | 27.93 | -0.47 | -1.65% | 27.72 | 28.75 | 22463 | 6312 | 1.83% |
| 2025-07-09 | 28.60 | 28.40 | 0.11 | 0.39% | 27.81 | 28.66 | 22545 | 6375 | 1.83% |
| 2025-07-08 | 27.67 | 28.29 | 0.62 | 2.24% | 27.29 | 28.49 | 27135 | 7591 | 2.20% |
| 2025-07-07 | 27.11 | 27.67 | 0.27 | 0.99% | 26.80 | 27.97 | 19646 | 5346 | 1.60% |
| 2025-07-04 | 27.56 | 27.40 | -0.16 | -0.58% | 27.16 | 27.72 | 14965 | 4093 | 1.22% |
| 2025-07-03 | 27.56 | 27.56 | 0.00 | 0.00% | 27.22 | 27.73 | 10944 | 3009 | 0.89% |
| 2025-07-02 | 28.00 | 27.56 | -0.44 | -1.57% | 27.25 | 28.08 | 14615 | 4027 | 1.19% |
| 2025-07-01 | 27.88 | 28.00 | 0.15 | 0.54% | 27.33 | 28.23 | 16356 | 4547 | 1.33% |
| 2025-06-30 | 27.31 | 27.85 | 0.37 | 1.35% | 27.12 | 28.00 | 14004 | 3859 | 1.14% |
| 2025-06-27 | 27.22 | 27.48 | 0.26 | 0.96% | 26.95 | 27.60 | 16092 | 4393 | 1.31% |
| 2025-06-26 | 28.03 | 27.22 | -0.82 | -2.92% | 27.00 | 28.24 | 29336 | 8042 | 2.38% |
| 2025-06-25 | 28.05 | 28.04 | -0.06 | -0.21% | 28.00 | 28.78 | 25897 | 7333 | 2.10% |
| 2025-06-24 | 27.26 | 28.10 | 0.84 | 3.08% | 27.15 | 28.17 | 29417 | 8156 | 2.39% |
| 2025-06-23 | 26.43 | 27.26 | 0.70 | 2.64% | 26.20 | 27.26 | 29172 | 7789 | 2.37% |
| 2025-06-20 | 27.00 | 26.56 | -0.54 | -1.99% | 26.18 | 27.56 | 53205 | 14149 | 4.32% |
| 2025-06-19 | 28.24 | 27.10 | -1.13 | -4.00% | 27.04 | 28.94 | 25177 | 7045 | 2.05% |
| 2025-06-18 | 27.54 | 28.23 | 0.64 | 2.32% | 27.35 | 28.37 | 26547 | 7414 | 2.16% |
| 2025-06-17 | 28.07 | 27.59 | -0.46 | -1.64% | 27.40 | 29.10 | 33909 | 9558 | 2.76% |
| 2025-06-16 | 28.34 | 28.05 | -0.46 | -1.61% | 27.72 | 28.46 | 37594 | 10550 | 3.05% |
| 2025-06-13 | 28.76 | 28.51 | -0.28 | -0.97% | 28.23 | 29.65 | 28009 | 8042 | 2.28% |
| 2025-06-12 | 29.99 | 28.79 | -1.01 | -3.39% | 28.66 | 29.99 | 31735 | 9264 | 2.58% |
| 2025-06-11 | 30.08 | 29.80 | -0.28 | -0.93% | 29.41 | 30.27 | 23473 | 6996 | 1.91% |
| 2025-06-10 | 30.32 | 30.08 | -0.32 | -1.05% | 29.72 | 30.79 | 30199 | 9111 | 2.45% |
| 2025-06-09 | 30.41 | 30.40 | 0.00 | 0.00% | 30.29 | 32.26 | 53640 | 16759 | 4.36% |
| 2025-06-06 | 29.90 | 30.40 | 0.42 | 1.40% | 29.48 | 30.60 | 32728 | 9828 | 2.66% |
| 2025-06-05 | 30.19 | 29.98 | -0.01 | -0.03% | 28.73 | 30.88 | 67593 | 19978 | 5.49% |
| 2025-06-04 | 29.50 | 29.99 | 0.29 | 0.98% | 29.10 | 30.00 | 34107 | 10136 | 2.77% |
| 2025-06-03 | 28.90 | 29.70 | 0.51 | 1.75% | 28.38 | 30.37 | 41682 | 12286 | 3.39% |
| 2025-05-30 | 29.72 | 29.19 | -0.25 | -0.85% | 28.85 | 29.94 | 39484 | 11611 | 3.21% |
| 2025-05-29 | 29.28 | 29.44 | 0.17 | 0.58% | 28.82 | 29.63 | 24025 | 7053 | 1.95% |
| 2025-05-28 | 28.43 | 29.27 | 1.09 | 3.87% | 28.43 | 29.78 | 40977 | 11940 | 3.33% |
| 2025-05-27 | 28.91 | 28.18 | -1.02 | -3.49% | 27.77 | 30.10 | 41859 | 12218 | 3.40% |
| 2025-05-26 | 29.63 | 29.20 | -0.45 | -1.52% | 28.61 | 29.97 | 34893 | 10164 | 2.84% |
| 2025-05-23 | 28.69 | 29.65 | 0.67 | 2.31% | 28.69 | 30.20 | 35274 | 10452 | 2.87% |
| 2025-05-22 | 29.74 | 28.98 | -0.54 | -1.83% | 28.68 | 29.82 | 24115 | 7034 | 1.96% |
| 2025-05-21 | 30.19 | 29.52 | -0.67 | -2.22% | 29.19 | 30.20 | 23550 | 6942 | 1.91% |
| 2025-05-20 | 29.35 | 30.19 | 0.83 | 2.83% | 28.67 | 30.37 | 28849 | 8572 | 2.34% |
| 2025-05-19 | 29.10 | 29.36 | 0.27 | 0.93% | 29.10 | 30.11 | 29716 | 8794 | 2.41% |
| 2025-05-16 | 28.80 | 29.09 | 0.21 | 0.73% | 28.52 | 29.12 | 18439 | 5329 | 1.50% |
| 2025-05-15 | 28.83 | 28.88 | -0.01 | -0.03% | 28.56 | 29.52 | 22979 | 6650 | 1.87% |
| 2025-05-14 | 28.81 | 28.89 | -0.29 | -0.99% | 28.55 | 29.29 | 22891 | 6596 | 1.86% |
| 2025-05-13 | 28.90 | 29.18 | 0.79 | 2.78% | 28.63 | 29.80 | 39151 | 11445 | 3.18% |
| 2025-05-12 | 29.20 | 28.39 | -0.29 | -1.01% | 28.00 | 29.50 | 42714 | 12124 | 3.47% |
| 2025-05-09 | 27.08 | 28.68 | 1.58 | 5.83% | 26.45 | 28.97 | 62008 | 17234 | 5.04% |
| 2025-05-08 | 26.99 | 27.10 | -0.04 | -0.15% | 26.90 | 27.46 | 27206 | 7401 | 2.21% |
| 2025-05-07 | 27.30 | 27.14 | -0.02 | -0.07% | 26.78 | 27.59 | 34611 | 9400 | 2.81% |
| 2025-05-06 | 27.20 | 27.16 | 0.50 | 1.88% | 26.60 | 27.70 | 54690 | 14790 | 4.44% |
| 2025-04-30 | 25.03 | 26.66 | 1.68 | 6.73% | 24.62 | 26.79 | 72166 | 18622 | 5.86% |
| 2025-04-29 | 25.64 | 24.98 | -0.91 | -3.51% | 24.55 | 25.74 | 38750 | 9716 | 3.15% |
| 2025-04-28 | 26.01 | 25.89 | -0.21 | -0.80% | 21.35 | 27.00 | 97332 | 23457 | 7.91% |
| 2025-04-25 | 25.80 | 26.10 | 0.51 | 1.99% | 24.82 | 26.14 | 56665 | 14575 | 4.60% |
| 2025-04-24 | 25.01 | 25.59 | 0.63 | 2.52% | 24.69 | 26.34 | 66619 | 16986 | 5.41% |