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 | 29.17 | 28.77 | -0.21 | -0.72% | 28.33 | 29.89 | 93210 | 27064 | 12.79% |
| 2025-07-31 | 28.77 | 28.98 | 0.14 | 0.49% | 28.62 | 29.26 | 60830 | 17581 | 8.35% |
| 2025-07-30 | 28.67 | 28.84 | 0.03 | 0.10% | 28.55 | 29.57 | 67232 | 19437 | 9.22% |
| 2025-07-29 | 28.80 | 28.81 | -0.11 | -0.38% | 28.63 | 29.09 | 41987 | 12108 | 5.76% |
| 2025-07-28 | 28.75 | 28.92 | 0.12 | 0.42% | 28.60 | 29.06 | 44569 | 12834 | 6.12% |
| 2025-07-25 | 28.70 | 28.80 | 0.20 | 0.70% | 28.53 | 29.00 | 54087 | 15555 | 7.42% |
| 2025-07-24 | 28.51 | 28.60 | 0.01 | 0.03% | 28.43 | 29.33 | 73266 | 21129 | 10.05% |
| 2025-07-23 | 28.01 | 28.59 | 0.32 | 1.13% | 27.89 | 28.86 | 71357 | 20276 | 9.79% |
| 2025-07-22 | 27.57 | 28.27 | 0.48 | 1.73% | 27.42 | 28.68 | 81806 | 23038 | 11.22% |
| 2025-07-21 | 27.58 | 27.79 | 0.42 | 1.53% | 27.40 | 27.97 | 36759 | 10160 | 5.37% |
| 2025-07-18 | 27.51 | 27.37 | -0.19 | -0.69% | 27.23 | 27.66 | 25939 | 7109 | 3.79% |
| 2025-07-17 | 27.20 | 27.56 | 0.31 | 1.14% | 27.09 | 27.65 | 33217 | 9127 | 4.85% |
| 2025-07-16 | 27.20 | 27.25 | 0.05 | 0.18% | 27.05 | 27.40 | 22345 | 6095 | 3.27% |
| 2025-07-15 | 27.38 | 27.20 | -0.25 | -0.91% | 27.00 | 27.47 | 20950 | 5693 | 3.06% |
| 2025-07-14 | 27.30 | 27.45 | 0.10 | 0.37% | 27.14 | 27.51 | 23152 | 6334 | 3.38% |
| 2025-07-11 | 27.64 | 27.35 | -0.27 | -0.98% | 27.21 | 27.66 | 28809 | 7878 | 4.21% |
| 2025-07-10 | 27.50 | 27.62 | 0.13 | 0.47% | 27.39 | 27.92 | 40753 | 11274 | 5.96% |
| 2025-07-09 | 27.85 | 27.49 | -0.31 | -1.12% | 27.41 | 27.95 | 29472 | 8124 | 4.31% |
| 2025-07-08 | 26.86 | 27.80 | 0.95 | 3.54% | 26.86 | 27.99 | 57888 | 15969 | 8.46% |
| 2025-07-07 | 27.01 | 26.85 | -0.23 | -0.85% | 26.79 | 27.17 | 20561 | 5541 | 3.01% |
| 2025-07-04 | 27.30 | 27.08 | -0.22 | -0.81% | 27.01 | 27.63 | 28378 | 7720 | 4.15% |
| 2025-07-03 | 27.38 | 27.30 | -0.09 | -0.33% | 27.08 | 27.46 | 25844 | 7046 | 3.78% |
| 2025-07-02 | 27.66 | 27.39 | -0.37 | -1.33% | 27.17 | 27.67 | 28978 | 7927 | 4.24% |
| 2025-07-01 | 27.17 | 27.76 | 0.53 | 1.95% | 27.17 | 28.00 | 59854 | 16567 | 8.75% |
| 2025-06-30 | 27.60 | 27.23 | 0.02 | 0.07% | 27.07 | 27.76 | 47405 | 12938 | 6.93% |
| 2025-06-27 | 26.51 | 27.21 | 0.79 | 2.99% | 26.43 | 27.54 | 76040 | 20652 | 11.11% |
| 2025-06-26 | 26.41 | 26.42 | -0.15 | -0.56% | 26.38 | 26.77 | 20427 | 5421 | 2.99% |
| 2025-06-25 | 26.59 | 26.57 | 0.01 | 0.04% | 26.36 | 26.64 | 23124 | 6128 | 3.38% |
| 2025-06-24 | 26.26 | 26.56 | 0.32 | 1.22% | 26.17 | 26.62 | 20727 | 5490 | 3.03% |
| 2025-06-23 | 25.60 | 26.24 | 0.44 | 1.71% | 25.40 | 26.28 | 22995 | 5975 | 3.36% |
| 2025-06-20 | 25.98 | 25.80 | -0.12 | -0.46% | 25.75 | 26.56 | 23348 | 6109 | 3.41% |
| 2025-06-19 | 26.13 | 25.92 | -0.26 | -0.99% | 25.87 | 26.40 | 16909 | 4412 | 2.47% |
| 2025-06-18 | 26.08 | 26.18 | 0.12 | 0.46% | 25.80 | 26.21 | 17083 | 4443 | 2.50% |
| 2025-06-17 | 26.23 | 26.06 | -0.17 | -0.65% | 25.99 | 26.31 | 16562 | 4323 | 2.42% |
| 2025-06-16 | 26.11 | 26.23 | 0.08 | 0.31% | 26.11 | 26.30 | 11880 | 3113 | 1.74% |
| 2025-06-13 | 26.54 | 26.15 | -0.40 | -1.51% | 26.11 | 26.60 | 18966 | 4983 | 2.77% |
| 2025-06-12 | 26.68 | 26.55 | -0.13 | -0.49% | 26.26 | 26.68 | 24069 | 6364 | 3.52% |
| 2025-06-11 | 26.57 | 26.68 | 0.13 | 0.49% | 26.50 | 26.82 | 14263 | 3803 | 2.08% |
| 2025-06-10 | 27.00 | 26.55 | -0.52 | -1.92% | 26.40 | 27.07 | 22834 | 6093 | 3.34% |
| 2025-06-09 | 27.08 | 27.07 | 0.07 | 0.26% | 26.92 | 27.19 | 18793 | 5075 | 2.75% |
| 2025-06-06 | 27.30 | 27.00 | -0.25 | -0.92% | 26.95 | 27.30 | 18883 | 5112 | 2.76% |
| 2025-06-05 | 26.80 | 27.25 | 0.50 | 1.87% | 26.68 | 27.26 | 32647 | 8793 | 4.77% |
| 2025-06-04 | 26.53 | 26.75 | 0.37 | 1.40% | 26.51 | 26.95 | 24932 | 6676 | 3.64% |
| 2025-06-03 | 26.34 | 26.38 | -0.16 | -0.60% | 26.34 | 26.73 | 15902 | 4209 | 2.32% |
| 2025-05-30 | 26.50 | 26.54 | -0.11 | -0.41% | 26.44 | 26.89 | 23461 | 6252 | 3.43% |
| 2025-05-29 | 26.26 | 26.65 | 0.46 | 1.76% | 26.19 | 26.77 | 17827 | 4740 | 2.61% |
| 2025-05-28 | 26.16 | 26.19 | 0.00 | 0.00% | 26.14 | 26.59 | 16342 | 4300 | 2.39% |
| 2025-05-27 | 26.70 | 26.19 | -0.45 | -1.69% | 26.12 | 26.70 | 17527 | 4610 | 2.56% |
| 2025-05-26 | 26.40 | 26.64 | 0.34 | 1.29% | 26.31 | 26.69 | 13200 | 3505 | 1.93% |
| 2025-05-23 | 26.56 | 26.30 | -0.11 | -0.42% | 26.20 | 26.76 | 19772 | 5232 | 2.89% |
| 2025-05-22 | 27.15 | 26.61 | -0.60 | -2.21% | 26.61 | 27.28 | 26760 | 7182 | 3.91% |
| 2025-05-21 | 27.11 | 27.21 | 0.10 | 0.37% | 26.84 | 27.40 | 27268 | 7398 | 3.99% |
| 2025-05-20 | 27.10 | 27.11 | 0.01 | 0.04% | 26.90 | 27.20 | 17828 | 4826 | 2.61% |
| 2025-05-19 | 26.94 | 27.10 | 0.19 | 0.71% | 26.61 | 27.18 | 21110 | 5680 | 3.09% |
| 2025-05-16 | 27.00 | 26.91 | -0.13 | -0.48% | 26.86 | 27.25 | 22170 | 5990 | 3.24% |
| 2025-05-15 | 27.55 | 27.04 | -0.50 | -1.82% | 26.97 | 27.72 | 27768 | 7555 | 4.06% |
| 2025-05-14 | 27.34 | 27.54 | 0.22 | 0.81% | 27.28 | 28.07 | 31209 | 8625 | 4.56% |
| 2025-05-13 | 27.79 | 27.32 | -0.28 | -1.01% | 27.30 | 27.87 | 23706 | 6513 | 3.46% |
| 2025-05-12 | 27.52 | 27.60 | 0.27 | 0.99% | 27.51 | 27.82 | 22649 | 6261 | 3.31% |
| 2025-05-09 | 28.10 | 27.33 | -0.75 | -2.67% | 27.24 | 28.10 | 34416 | 9451 | 5.03% |
| 2025-05-08 | 28.12 | 28.08 | -0.10 | -0.35% | 27.85 | 28.27 | 39733 | 11142 | 5.81% |
| 2025-05-07 | 28.70 | 28.18 | -0.49 | -1.71% | 27.82 | 28.79 | 68285 | 19326 | 9.98% |
| 2025-05-06 | 27.65 | 28.67 | 1.29 | 4.71% | 27.44 | 29.29 | 77213 | 22011 | 11.28% |
| 2025-04-30 | 27.12 | 27.38 | 0.24 | 0.88% | 26.96 | 27.67 | 35838 | 9812 | 5.24% |
| 2025-04-29 | 26.58 | 27.14 | 0.91 | 3.47% | 26.51 | 27.44 | 40291 | 10943 | 5.89% |
| 2025-04-28 | 26.93 | 26.23 | -0.71 | -2.64% | 26.23 | 27.03 | 28830 | 7674 | 4.21% |
| 2025-04-25 | 26.36 | 26.94 | 0.54 | 2.05% | 26.30 | 27.11 | 31764 | 8515 | 4.64% |
| 2025-04-24 | 26.59 | 26.40 | -0.14 | -0.53% | 26.10 | 26.66 | 28130 | 7421 | 4.11% |