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 | 27.04 | 27.20 | 0.16 | 0.59% | 26.90 | 28.17 | 32896 | 9007 | 2.02% |
| 2025-07-31 | 26.86 | 27.04 | 0.17 | 0.63% | 26.40 | 27.27 | 26273 | 7054 | 1.61% |
| 2025-07-30 | 27.35 | 26.87 | -0.48 | -1.76% | 26.60 | 27.36 | 19628 | 5294 | 1.21% |
| 2025-07-29 | 27.37 | 27.35 | -0.02 | -0.07% | 27.11 | 27.78 | 22047 | 6045 | 1.35% |
| 2025-07-28 | 27.18 | 27.37 | 0.27 | 1.00% | 27.03 | 27.43 | 15751 | 4298 | 0.97% |
| 2025-07-25 | 27.08 | 27.10 | 0.03 | 0.11% | 26.90 | 27.36 | 16246 | 4401 | 1.00% |
| 2025-07-24 | 26.66 | 27.07 | 0.30 | 1.12% | 26.66 | 27.20 | 19156 | 5175 | 1.18% |
| 2025-07-23 | 26.73 | 26.77 | 0.05 | 0.19% | 26.55 | 27.09 | 15382 | 4137 | 0.94% |
| 2025-07-22 | 26.85 | 26.72 | -0.16 | -0.60% | 26.49 | 26.91 | 17561 | 4686 | 1.08% |
| 2025-07-21 | 26.86 | 26.88 | 0.02 | 0.07% | 26.66 | 27.04 | 11373 | 3056 | 0.70% |
| 2025-07-18 | 26.77 | 26.86 | 0.22 | 0.83% | 26.63 | 27.07 | 16654 | 4463 | 1.02% |
| 2025-07-17 | 26.43 | 26.64 | 0.28 | 1.06% | 26.23 | 26.69 | 12560 | 3321 | 0.77% |
| 2025-07-16 | 25.94 | 26.36 | 0.39 | 1.50% | 25.94 | 26.52 | 15893 | 4183 | 0.98% |
| 2025-07-15 | 26.30 | 25.97 | -0.33 | -1.25% | 25.60 | 26.42 | 13562 | 3515 | 0.83% |
| 2025-07-14 | 26.22 | 26.30 | -0.06 | -0.23% | 26.15 | 26.46 | 10765 | 2829 | 0.66% |
| 2025-07-11 | 26.23 | 26.36 | 0.16 | 0.61% | 25.87 | 26.45 | 16458 | 4301 | 1.01% |
| 2025-07-10 | 26.41 | 26.20 | -0.18 | -0.68% | 26.11 | 26.54 | 14078 | 3698 | 0.86% |
| 2025-07-09 | 26.68 | 26.38 | -0.29 | -1.09% | 26.29 | 26.79 | 13900 | 3680 | 0.85% |
| 2025-07-08 | 26.39 | 26.67 | 0.27 | 1.02% | 26.24 | 26.86 | 14764 | 3943 | 0.91% |
| 2025-07-07 | 27.00 | 26.40 | -0.65 | -2.40% | 26.35 | 27.00 | 16598 | 4399 | 1.02% |
| 2025-07-04 | 27.25 | 27.05 | -0.30 | -1.10% | 26.75 | 27.41 | 21181 | 5717 | 1.30% |
| 2025-07-03 | 26.70 | 27.35 | 0.61 | 2.28% | 26.59 | 27.59 | 25828 | 7044 | 1.59% |
| 2025-07-02 | 27.58 | 26.74 | -0.76 | -2.76% | 26.68 | 27.58 | 18501 | 4978 | 1.14% |
| 2025-07-01 | 26.94 | 27.50 | 0.57 | 2.12% | 26.65 | 27.79 | 29109 | 7969 | 1.79% |
| 2025-06-30 | 26.39 | 26.93 | 0.65 | 2.47% | 26.07 | 27.21 | 30963 | 8260 | 1.90% |
| 2025-06-27 | 25.51 | 26.28 | 0.88 | 3.46% | 25.45 | 27.37 | 43593 | 11419 | 2.68% |
| 2025-06-26 | 25.50 | 25.40 | -0.63 | -2.42% | 25.26 | 25.73 | 26262 | 6695 | 1.61% |
| 2025-06-25 | 25.86 | 26.03 | 0.25 | 0.97% | 25.61 | 26.14 | 17950 | 4641 | 1.10% |
| 2025-06-24 | 25.88 | 25.78 | 0.43 | 1.70% | 25.41 | 25.88 | 20553 | 5288 | 1.26% |
| 2025-06-23 | 24.84 | 25.35 | 0.27 | 1.08% | 24.84 | 25.55 | 14031 | 3544 | 0.86% |
| 2025-06-20 | 25.24 | 25.08 | -0.13 | -0.52% | 24.89 | 25.64 | 15343 | 3870 | 0.94% |
| 2025-06-19 | 25.98 | 25.21 | -0.82 | -3.15% | 25.10 | 26.17 | 17558 | 4485 | 1.08% |
| 2025-06-18 | 25.99 | 26.03 | 0.23 | 0.89% | 25.52 | 26.50 | 23894 | 6197 | 1.47% |
| 2025-06-17 | 24.95 | 25.80 | 0.94 | 3.78% | 24.73 | 25.90 | 26350 | 6700 | 1.62% |
| 2025-06-16 | 24.20 | 24.86 | 0.33 | 1.35% | 24.20 | 24.94 | 10496 | 2593 | 0.64% |
| 2025-06-13 | 25.52 | 24.53 | -0.82 | -3.23% | 24.48 | 25.52 | 24978 | 6192 | 1.53% |
| 2025-06-12 | 25.52 | 25.35 | -0.17 | -0.67% | 25.21 | 25.60 | 22035 | 5601 | 1.35% |
| 2025-06-11 | 24.50 | 25.52 | 1.19 | 4.89% | 24.50 | 25.78 | 43990 | 11164 | 2.70% |
| 2025-06-10 | 24.76 | 24.33 | -0.46 | -1.86% | 24.11 | 24.79 | 16200 | 3955 | 0.99% |
| 2025-06-09 | 24.60 | 24.79 | 0.25 | 1.02% | 24.41 | 24.89 | 13755 | 3397 | 0.84% |
| 2025-06-06 | 24.97 | 24.99 | -0.11 | -0.44% | 24.84 | 25.08 | 10053 | 2508 | 0.62% |
| 2025-06-05 | 24.68 | 25.10 | 0.41 | 1.66% | 24.45 | 25.13 | 14050 | 3492 | 0.86% |
| 2025-06-04 | 24.57 | 24.69 | 0.30 | 1.23% | 24.42 | 24.94 | 15139 | 3744 | 0.93% |
| 2025-06-03 | 24.25 | 24.39 | 0.02 | 0.08% | 24.25 | 24.64 | 10563 | 2584 | 0.65% |
| 2025-05-30 | 24.93 | 24.37 | -0.56 | -2.25% | 24.27 | 25.08 | 12838 | 3138 | 0.79% |
| 2025-05-29 | 24.68 | 24.93 | 0.37 | 1.51% | 24.50 | 25.15 | 15101 | 3763 | 0.93% |
| 2025-05-28 | 24.96 | 24.56 | -0.28 | -1.13% | 24.54 | 25.19 | 10847 | 2690 | 0.67% |
| 2025-05-27 | 25.17 | 24.84 | -0.28 | -1.11% | 24.73 | 25.17 | 10419 | 2589 | 0.64% |
| 2025-05-26 | 25.41 | 25.12 | -0.11 | -0.44% | 24.86 | 25.41 | 10749 | 2694 | 0.66% |
| 2025-05-23 | 25.36 | 25.23 | -0.12 | -0.47% | 25.06 | 25.78 | 13267 | 3378 | 0.81% |
| 2025-05-22 | 25.68 | 25.35 | -0.45 | -1.74% | 25.26 | 26.00 | 14402 | 3677 | 0.88% |
| 2025-05-21 | 26.28 | 25.80 | -0.37 | -1.41% | 25.68 | 26.28 | 13496 | 3494 | 0.83% |
| 2025-05-20 | 26.07 | 26.17 | 0.17 | 0.65% | 25.61 | 26.23 | 15414 | 4009 | 0.95% |
| 2025-05-19 | 26.42 | 26.00 | -0.29 | -1.10% | 25.65 | 26.44 | 20200 | 5225 | 1.24% |
| 2025-05-16 | 26.36 | 26.29 | -0.07 | -0.27% | 26.24 | 26.84 | 13575 | 3611 | 0.83% |
| 2025-05-15 | 27.30 | 26.36 | -0.74 | -2.73% | 26.33 | 27.30 | 14381 | 3824 | 0.88% |
| 2025-05-14 | 27.88 | 27.10 | -0.78 | -2.80% | 26.96 | 27.89 | 24089 | 6553 | 1.48% |
| 2025-05-13 | 28.61 | 27.88 | -0.19 | -0.68% | 27.80 | 28.79 | 27343 | 7722 | 1.68% |
| 2025-05-12 | 27.74 | 28.07 | 0.87 | 3.20% | 27.69 | 28.23 | 26015 | 7275 | 1.60% |
| 2025-05-09 | 28.30 | 27.20 | -1.28 | -4.49% | 27.00 | 28.43 | 21930 | 6032 | 1.35% |
| 2025-05-08 | 27.99 | 28.48 | 0.54 | 1.93% | 27.62 | 28.66 | 23232 | 6581 | 1.43% |
| 2025-05-07 | 27.98 | 27.94 | 0.21 | 0.76% | 27.62 | 28.77 | 34566 | 9755 | 2.12% |
| 2025-05-06 | 26.87 | 27.73 | 0.83 | 3.09% | 26.58 | 28.01 | 43545 | 11805 | 2.67% |
| 2025-04-30 | 28.00 | 26.90 | -2.79 | -9.40% | 25.63 | 28.00 | 55922 | 14979 | 3.43% |
| 2025-04-29 | 28.85 | 29.69 | 0.82 | 2.84% | 28.50 | 29.75 | 11179 | 3286 | 0.69% |
| 2025-04-28 | 29.50 | 28.87 | -0.55 | -1.87% | 28.84 | 29.56 | 11229 | 3269 | 0.69% |
| 2025-04-25 | 29.29 | 29.42 | 0.10 | 0.34% | 29.10 | 29.81 | 8132 | 2394 | 0.50% |
| 2025-04-24 | 29.66 | 29.32 | -0.61 | -2.04% | 29.20 | 30.18 | 11362 | 3360 | 0.70% |