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 | 28.51 | 28.39 | -0.14 | -0.49% | 28.26 | 29.05 | 14077 | 4026 | 2.45% |
| 2025-07-31 | 28.34 | 28.53 | 0.30 | 1.06% | 28.24 | 28.84 | 13949 | 3979 | 2.42% |
| 2025-07-30 | 28.96 | 28.23 | -0.63 | -2.18% | 28.16 | 28.96 | 12505 | 3555 | 2.17% |
| 2025-07-29 | 29.12 | 28.86 | -0.26 | -0.89% | 28.80 | 29.14 | 9507 | 2749 | 1.68% |
| 2025-07-28 | 29.07 | 29.12 | 0.05 | 0.17% | 28.90 | 29.15 | 9435 | 2738 | 1.67% |
| 2025-07-25 | 29.16 | 29.07 | -0.10 | -0.34% | 29.00 | 29.24 | 8234 | 2396 | 1.45% |
| 2025-07-24 | 28.85 | 29.17 | 0.48 | 1.67% | 28.85 | 29.63 | 19510 | 5713 | 3.45% |
| 2025-07-23 | 29.16 | 28.69 | -0.47 | -1.61% | 28.69 | 29.34 | 9897 | 2871 | 1.75% |
| 2025-07-22 | 29.23 | 29.16 | -0.04 | -0.14% | 29.08 | 29.54 | 10813 | 3164 | 1.91% |
| 2025-07-21 | 29.33 | 29.20 | -0.08 | -0.27% | 29.17 | 29.65 | 13115 | 3854 | 2.32% |
| 2025-07-18 | 29.16 | 29.28 | 0.12 | 0.41% | 29.14 | 29.94 | 16302 | 4823 | 2.88% |
| 2025-07-17 | 28.87 | 29.16 | 0.29 | 1.00% | 28.68 | 29.34 | 10793 | 3120 | 1.91% |
| 2025-07-16 | 29.39 | 28.87 | -0.10 | -0.35% | 28.70 | 29.39 | 11162 | 3224 | 1.97% |
| 2025-07-15 | 29.00 | 28.97 | 0.03 | 0.10% | 28.68 | 29.46 | 8567 | 2488 | 1.51% |
| 2025-07-14 | 28.94 | 28.94 | -0.48 | -1.63% | 28.61 | 29.11 | 10298 | 2973 | 1.82% |
| 2025-07-11 | 29.25 | 29.42 | 0.08 | 0.27% | 28.93 | 29.51 | 7853 | 2296 | 1.39% |
| 2025-07-10 | 29.50 | 29.34 | -0.30 | -1.01% | 29.19 | 29.71 | 11035 | 3242 | 1.95% |
| 2025-07-09 | 28.90 | 29.64 | 0.66 | 2.28% | 28.89 | 29.86 | 12926 | 3822 | 2.28% |
| 2025-07-08 | 28.66 | 28.98 | 0.36 | 1.26% | 28.62 | 29.20 | 6335 | 1831 | 1.12% |
| 2025-07-07 | 28.60 | 28.62 | -0.18 | -0.63% | 28.40 | 29.00 | 11138 | 3190 | 1.97% |
| 2025-07-04 | 28.68 | 28.80 | -0.10 | -0.35% | 28.30 | 29.06 | 8980 | 2576 | 1.59% |
| 2025-07-03 | 28.57 | 28.90 | 0.41 | 1.44% | 28.35 | 29.10 | 7251 | 2088 | 1.28% |
| 2025-07-02 | 28.48 | 28.49 | -0.12 | -0.42% | 28.06 | 28.60 | 7546 | 2135 | 1.33% |
| 2025-07-01 | 28.75 | 28.61 | -0.05 | -0.17% | 28.45 | 29.08 | 9512 | 2733 | 1.68% |
| 2025-06-30 | 28.63 | 28.66 | 0.03 | 0.10% | 28.35 | 28.86 | 10504 | 3009 | 1.86% |
| 2025-06-27 | 29.47 | 28.63 | -0.31 | -1.07% | 28.25 | 29.48 | 17883 | 5136 | 3.16% |
| 2025-06-26 | 27.31 | 28.94 | 1.69 | 6.20% | 27.20 | 28.95 | 30087 | 8551 | 5.31% |
| 2025-06-25 | 27.40 | 27.25 | 0.31 | 1.15% | 27.03 | 27.40 | 14121 | 3844 | 2.49% |
| 2025-06-24 | 26.32 | 26.94 | 0.93 | 3.58% | 26.20 | 26.98 | 18700 | 4981 | 3.30% |
| 2025-06-23 | 25.89 | 26.01 | 0.21 | 0.81% | 25.65 | 26.08 | 7622 | 1970 | 1.35% |
| 2025-06-20 | 26.08 | 25.80 | -0.20 | -0.77% | 25.66 | 26.46 | 11275 | 2929 | 1.99% |
| 2025-06-19 | 25.98 | 26.00 | 0.12 | 0.46% | 25.80 | 26.57 | 16216 | 4259 | 2.86% |
| 2025-06-18 | 25.88 | 25.88 | 0.00 | 0.00% | 25.56 | 25.98 | 6606 | 1698 | 1.17% |
| 2025-06-17 | 26.15 | 25.88 | -0.16 | -0.61% | 25.80 | 26.18 | 7499 | 1944 | 1.32% |
| 2025-06-16 | 26.12 | 26.04 | 0.25 | 0.97% | 26.02 | 26.50 | 9950 | 2609 | 1.76% |
| 2025-06-13 | 26.58 | 25.79 | -0.76 | -2.86% | 25.77 | 26.60 | 11905 | 3101 | 2.10% |
| 2025-06-12 | 26.38 | 26.55 | 0.18 | 0.68% | 26.30 | 26.68 | 6954 | 1844 | 1.23% |
| 2025-06-11 | 26.20 | 26.37 | 0.07 | 0.27% | 26.20 | 26.75 | 9811 | 2599 | 1.73% |
| 2025-06-10 | 26.64 | 26.30 | -0.34 | -1.28% | 26.06 | 26.67 | 13407 | 3538 | 2.37% |
| 2025-06-09 | 26.88 | 26.64 | -0.24 | -0.89% | 26.50 | 27.08 | 17232 | 4604 | 3.04% |
| 2025-06-06 | 26.99 | 26.88 | -0.11 | -0.41% | 26.73 | 27.20 | 10446 | 2808 | 1.84% |
| 2025-06-05 | 27.10 | 26.99 | -0.13 | -0.48% | 26.85 | 27.20 | 8975 | 2421 | 1.59% |
| 2025-06-04 | 26.60 | 27.12 | 0.63 | 2.38% | 26.46 | 27.53 | 19122 | 5160 | 3.38% |
| 2025-06-03 | 25.99 | 26.49 | 0.67 | 2.59% | 25.85 | 26.56 | 18488 | 4872 | 3.27% |
| 2025-05-30 | 26.11 | 25.82 | -0.28 | -1.07% | 25.68 | 26.15 | 11213 | 2892 | 1.98% |
| 2025-05-29 | 25.87 | 26.10 | 0.25 | 0.97% | 25.85 | 26.33 | 9879 | 2579 | 1.74% |
| 2025-05-28 | 26.06 | 25.85 | -0.08 | -0.31% | 25.72 | 26.10 | 7098 | 1838 | 1.25% |
| 2025-05-27 | 26.13 | 25.93 | -0.27 | -1.03% | 25.83 | 26.19 | 6034 | 1564 | 1.07% |
| 2025-05-26 | 25.73 | 26.20 | 0.40 | 1.55% | 25.73 | 26.26 | 9168 | 2387 | 1.62% |
| 2025-05-23 | 26.08 | 25.80 | -0.26 | -1.00% | 25.80 | 26.42 | 16417 | 4284 | 2.90% |
| 2025-05-22 | 26.60 | 26.06 | -0.49 | -1.85% | 26.01 | 27.13 | 16057 | 4267 | 2.84% |
| 2025-05-21 | 26.74 | 26.55 | -0.24 | -0.90% | 26.45 | 27.00 | 18816 | 5023 | 3.32% |
| 2025-05-20 | 26.88 | 26.79 | -0.08 | -0.30% | 26.72 | 27.28 | 16187 | 4372 | 2.86% |
| 2025-05-19 | 26.88 | 26.87 | 0.51 | 1.93% | 26.21 | 26.95 | 16001 | 4262 | 2.83% |
| 2025-05-16 | 26.28 | 26.36 | 0.09 | 0.34% | 26.07 | 26.46 | 9273 | 2437 | 1.64% |
| 2025-05-15 | 26.50 | 26.27 | -0.08 | -0.30% | 26.21 | 26.79 | 12743 | 3372 | 2.25% |
| 2025-05-14 | 27.27 | 26.35 | -0.63 | -2.34% | 26.30 | 27.27 | 13758 | 3662 | 2.43% |
| 2025-05-13 | 27.77 | 26.98 | -0.37 | -1.35% | 26.97 | 28.18 | 13843 | 3803 | 2.44% |
| 2025-05-12 | 27.18 | 27.35 | 0.52 | 1.94% | 26.71 | 27.74 | 16396 | 4458 | 2.90% |
| 2025-05-09 | 26.60 | 26.83 | 0.26 | 0.98% | 25.87 | 27.09 | 25518 | 6752 | 4.51% |
| 2025-05-08 | 26.00 | 26.57 | 0.16 | 0.61% | 25.92 | 27.00 | 37564 | 9974 | 6.63% |
| 2025-05-07 | 25.00 | 26.41 | 1.06 | 4.18% | 25.00 | 26.68 | 85303 | 21905 | 15.07% |
| 2025-05-06 | 25.35 | 25.35 | -6.34 | -20.01% | 25.35 | 25.35 | 4480 | 1135 | 0.79% |
| 2025-04-29 | 31.40 | 31.69 | -0.23 | -0.72% | 31.05 | 32.26 | 25200 | 7935 | 4.45% |
| 2025-04-28 | 33.51 | 31.92 | -2.53 | -7.34% | 31.16 | 33.51 | 27058 | 8658 | 4.78% |
| 2025-04-25 | 33.99 | 34.45 | 0.28 | 0.82% | 33.72 | 34.58 | 12053 | 4113 | 2.13% |
| 2025-04-24 | 34.89 | 34.17 | -1.05 | -2.98% | 34.06 | 35.19 | 11641 | 4019 | 2.06% |