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 | 28.11 | 27.91 | -0.14 | -0.50% | 27.64 | 28.46 | 33126 | 9265 | 3.16% |
| 2025-07-31 | 28.05 | 28.05 | 0.27 | 0.97% | 27.59 | 28.85 | 47755 | 13457 | 4.56% |
| 2025-07-30 | 27.89 | 27.78 | -0.12 | -0.43% | 27.48 | 28.59 | 26886 | 7523 | 2.57% |
| 2025-07-29 | 27.97 | 27.90 | 0.01 | 0.04% | 27.53 | 27.97 | 23808 | 6601 | 2.27% |
| 2025-07-28 | 27.70 | 27.89 | 0.24 | 0.87% | 27.55 | 28.37 | 32234 | 9033 | 3.08% |
| 2025-07-25 | 27.04 | 27.65 | 0.73 | 2.71% | 26.80 | 27.80 | 39378 | 10810 | 3.76% |
| 2025-07-24 | 26.69 | 26.92 | 0.15 | 0.56% | 26.67 | 27.06 | 15863 | 4263 | 1.51% |
| 2025-07-23 | 26.80 | 26.77 | -0.03 | -0.11% | 26.57 | 27.09 | 15957 | 4284 | 1.52% |
| 2025-07-22 | 26.88 | 26.80 | -0.13 | -0.48% | 26.70 | 27.10 | 16032 | 4306 | 1.53% |
| 2025-07-21 | 26.84 | 26.93 | 0.09 | 0.34% | 26.71 | 26.98 | 14707 | 3949 | 1.40% |
| 2025-07-18 | 26.88 | 26.84 | -0.10 | -0.37% | 26.64 | 27.03 | 17601 | 4707 | 1.68% |
| 2025-07-17 | 26.49 | 26.94 | 0.58 | 2.20% | 26.27 | 27.04 | 30849 | 8256 | 2.95% |
| 2025-07-16 | 26.40 | 26.36 | -0.18 | -0.68% | 26.20 | 26.64 | 17574 | 4639 | 1.68% |
| 2025-07-15 | 26.79 | 26.54 | 0.04 | 0.15% | 26.22 | 27.28 | 29353 | 7861 | 2.80% |
| 2025-07-14 | 26.01 | 26.50 | 0.23 | 0.88% | 26.00 | 26.89 | 20337 | 5394 | 1.94% |
| 2025-07-11 | 26.08 | 26.27 | 0.18 | 0.69% | 25.96 | 26.37 | 16227 | 4251 | 1.55% |
| 2025-07-10 | 26.09 | 26.09 | -0.07 | -0.27% | 25.91 | 26.34 | 17337 | 4520 | 1.66% |
| 2025-07-09 | 26.33 | 26.16 | -0.19 | -0.72% | 26.01 | 26.50 | 16428 | 4310 | 1.57% |
| 2025-07-08 | 25.84 | 26.35 | 0.65 | 2.53% | 25.70 | 26.88 | 29572 | 7830 | 2.82% |
| 2025-07-07 | 25.51 | 25.70 | 0.27 | 1.06% | 25.25 | 25.86 | 13322 | 3403 | 1.27% |
| 2025-07-04 | 26.11 | 25.43 | -0.84 | -3.20% | 25.40 | 26.23 | 22725 | 5834 | 2.17% |
| 2025-07-03 | 26.27 | 26.27 | 0.03 | 0.11% | 26.07 | 26.97 | 21629 | 5741 | 2.07% |
| 2025-07-02 | 26.55 | 26.24 | -0.31 | -1.17% | 25.95 | 26.64 | 22689 | 5940 | 2.17% |
| 2025-07-01 | 26.68 | 26.55 | -0.05 | -0.19% | 26.35 | 26.80 | 18502 | 4919 | 1.77% |
| 2025-06-30 | 26.51 | 26.60 | 0.27 | 1.03% | 26.06 | 26.80 | 22107 | 5873 | 2.11% |
| 2025-06-27 | 25.84 | 26.33 | 0.42 | 1.62% | 25.81 | 26.57 | 22306 | 5856 | 2.13% |
| 2025-06-26 | 25.75 | 25.91 | 0.04 | 0.15% | 25.68 | 26.26 | 22493 | 5851 | 2.15% |
| 2025-06-25 | 25.48 | 25.87 | 0.38 | 1.49% | 25.35 | 26.08 | 21175 | 5460 | 2.02% |
| 2025-06-24 | 25.05 | 25.49 | 0.48 | 1.92% | 24.92 | 25.55 | 17255 | 4363 | 1.65% |
| 2025-06-23 | 24.95 | 25.21 | 0.38 | 1.53% | 24.76 | 25.25 | 10397 | 2606 | 0.99% |
| 2025-06-20 | 25.35 | 24.83 | -0.66 | -2.59% | 24.75 | 25.77 | 14795 | 3721 | 1.41% |
| 2025-06-19 | 25.99 | 25.49 | -0.43 | -1.66% | 25.38 | 26.20 | 17868 | 4597 | 1.71% |
| 2025-06-18 | 26.01 | 25.92 | -0.09 | -0.35% | 25.71 | 26.01 | 13970 | 3612 | 1.33% |
| 2025-06-17 | 25.66 | 26.01 | 0.29 | 1.13% | 25.66 | 26.22 | 16658 | 4323 | 1.59% |
| 2025-06-16 | 25.62 | 25.72 | 0.01 | 0.04% | 25.56 | 25.94 | 14865 | 3821 | 1.42% |
| 2025-06-13 | 25.77 | 25.71 | -0.06 | -0.23% | 25.62 | 26.48 | 27939 | 7284 | 2.67% |
| 2025-06-12 | 25.82 | 25.77 | -0.20 | -0.77% | 25.72 | 26.08 | 10390 | 2684 | 0.99% |
| 2025-06-11 | 25.97 | 25.97 | -0.11 | -0.42% | 25.90 | 26.35 | 12036 | 3135 | 1.15% |
| 2025-06-10 | 26.60 | 26.08 | -0.58 | -2.18% | 25.91 | 26.95 | 25056 | 6599 | 2.39% |
| 2025-06-09 | 26.00 | 26.66 | 0.76 | 2.93% | 25.99 | 26.66 | 28692 | 7568 | 2.74% |
| 2025-06-06 | 25.78 | 25.90 | -0.01 | -0.04% | 25.63 | 26.43 | 14647 | 3797 | 1.40% |
| 2025-06-05 | 25.76 | 25.91 | 0.15 | 0.58% | 25.57 | 26.55 | 26490 | 6920 | 2.53% |
| 2025-06-04 | 25.60 | 25.76 | 0.42 | 1.66% | 25.49 | 26.08 | 15672 | 4042 | 1.50% |
| 2025-06-03 | 25.36 | 25.34 | 0.12 | 0.48% | 25.22 | 25.90 | 18141 | 4626 | 1.73% |
| 2025-05-30 | 24.83 | 25.22 | 0.43 | 1.73% | 24.49 | 25.94 | 20679 | 5229 | 1.97% |
| 2025-05-29 | 24.54 | 24.79 | 0.25 | 1.02% | 24.47 | 24.88 | 9693 | 2396 | 0.93% |
| 2025-05-28 | 24.26 | 24.54 | 0.09 | 0.37% | 24.26 | 25.00 | 12066 | 2977 | 1.15% |
| 2025-05-27 | 24.87 | 24.45 | -0.31 | -1.25% | 24.14 | 24.87 | 11859 | 2889 | 1.13% |
| 2025-05-26 | 24.91 | 24.76 | 0.12 | 0.49% | 24.40 | 24.91 | 7792 | 1920 | 0.74% |
| 2025-05-23 | 25.56 | 24.64 | -0.92 | -3.60% | 24.61 | 25.63 | 20890 | 5245 | 1.99% |
| 2025-05-22 | 25.98 | 25.56 | -0.30 | -1.16% | 25.52 | 26.28 | 17780 | 4605 | 1.70% |
| 2025-05-21 | 26.11 | 25.86 | -0.26 | -1.00% | 25.72 | 26.11 | 9370 | 2422 | 0.89% |
| 2025-05-20 | 25.96 | 26.12 | 0.16 | 0.62% | 25.62 | 26.47 | 14665 | 3820 | 1.40% |
| 2025-05-19 | 25.95 | 25.96 | 0.00 | 0.00% | 25.49 | 26.06 | 12787 | 3298 | 1.22% |
| 2025-05-16 | 26.00 | 25.96 | -0.08 | -0.31% | 25.90 | 26.89 | 19995 | 5261 | 1.91% |
| 2025-05-15 | 26.17 | 26.04 | -0.07 | -0.27% | 25.93 | 26.48 | 11402 | 2978 | 1.09% |
| 2025-05-14 | 26.33 | 26.11 | -0.27 | -1.02% | 26.02 | 26.60 | 18449 | 4848 | 1.76% |
| 2025-05-13 | 26.89 | 26.38 | -0.29 | -1.09% | 26.28 | 27.00 | 15629 | 4141 | 1.49% |
| 2025-05-12 | 26.40 | 26.67 | 0.21 | 0.79% | 26.25 | 27.28 | 24272 | 6514 | 2.32% |
| 2025-05-09 | 26.98 | 26.46 | -0.61 | -2.25% | 26.34 | 27.25 | 26851 | 7146 | 2.56% |
| 2025-05-08 | 26.50 | 27.07 | 0.46 | 1.73% | 26.24 | 27.29 | 31899 | 8567 | 3.05% |
| 2025-05-07 | 26.00 | 26.61 | 1.01 | 3.95% | 25.70 | 26.73 | 44498 | 11662 | 4.25% |
| 2025-05-06 | 23.70 | 25.60 | 1.97 | 8.34% | 23.70 | 26.66 | 45049 | 11478 | 4.30% |
| 2025-04-30 | 23.47 | 23.63 | -0.27 | -1.13% | 23.01 | 24.02 | 23501 | 5552 | 2.24% |
| 2025-04-29 | 23.95 | 23.90 | 0.10 | 0.42% | 23.63 | 24.19 | 15784 | 3770 | 1.51% |
| 2025-04-28 | 24.66 | 23.80 | -0.71 | -2.90% | 23.72 | 24.69 | 14744 | 3540 | 1.41% |
| 2025-04-25 | 24.70 | 24.51 | -0.28 | -1.13% | 24.40 | 24.98 | 10764 | 2648 | 1.03% |
| 2025-04-24 | 24.83 | 24.79 | -0.13 | -0.52% | 24.53 | 24.98 | 8366 | 2071 | 0.80% |