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 | 28.30 | 28.39 | 0.11 | 0.39% | 28.29 | 28.82 | 29106 | 8314 | 0.70% |
| 2025-07-31 | 28.54 | 28.28 | -0.23 | -0.81% | 28.18 | 28.77 | 32967 | 9403 | 0.79% |
| 2025-07-30 | 28.57 | 28.51 | -0.06 | -0.21% | 28.36 | 28.93 | 33543 | 9630 | 0.81% |
| 2025-07-29 | 28.52 | 28.57 | 0.05 | 0.18% | 28.15 | 28.59 | 31339 | 8905 | 0.75% |
| 2025-07-28 | 28.62 | 28.52 | 0.00 | 0.00% | 28.51 | 28.76 | 23497 | 6721 | 0.56% |
| 2025-07-25 | 28.76 | 28.52 | 0.02 | 0.07% | 28.37 | 28.77 | 28685 | 8196 | 0.69% |
| 2025-07-24 | 27.87 | 28.50 | 0.60 | 2.15% | 27.87 | 28.68 | 40764 | 11545 | 0.98% |
| 2025-07-23 | 27.94 | 27.90 | -0.03 | -0.11% | 27.81 | 28.22 | 26423 | 7394 | 0.63% |
| 2025-07-22 | 27.90 | 27.93 | 0.00 | 0.00% | 27.81 | 28.17 | 23109 | 6458 | 0.55% |
| 2025-07-21 | 27.82 | 27.93 | 0.11 | 0.40% | 27.72 | 28.10 | 22395 | 6263 | 0.54% |
| 2025-07-18 | 27.83 | 27.82 | 0.02 | 0.07% | 27.59 | 27.87 | 20593 | 5707 | 0.49% |
| 2025-07-17 | 27.69 | 27.80 | 0.11 | 0.40% | 27.61 | 27.89 | 23002 | 6391 | 0.55% |
| 2025-07-16 | 27.81 | 27.69 | -0.21 | -0.75% | 27.57 | 27.93 | 21859 | 6048 | 0.52% |
| 2025-07-15 | 28.17 | 27.90 | -0.14 | -0.50% | 27.65 | 28.28 | 43508 | 12137 | 1.04% |
| 2025-07-14 | 26.65 | 28.04 | 1.40 | 5.26% | 26.65 | 28.82 | 100746 | 28151 | 2.42% |
| 2025-07-11 | 26.44 | 26.64 | 0.24 | 0.91% | 26.38 | 26.79 | 25357 | 6750 | 0.61% |
| 2025-07-10 | 26.24 | 26.40 | 0.11 | 0.42% | 26.24 | 26.50 | 19480 | 5149 | 0.47% |
| 2025-07-09 | 26.31 | 26.29 | -0.02 | -0.08% | 26.22 | 26.41 | 17498 | 4606 | 0.42% |
| 2025-07-08 | 26.24 | 26.31 | 0.08 | 0.30% | 26.18 | 26.42 | 15693 | 4128 | 0.38% |
| 2025-07-07 | 26.15 | 26.23 | 0.10 | 0.38% | 26.01 | 26.37 | 16561 | 4341 | 0.40% |
| 2025-07-04 | 26.29 | 26.13 | -0.16 | -0.61% | 26.01 | 26.39 | 23227 | 6084 | 0.56% |
| 2025-07-03 | 26.27 | 26.29 | 0.03 | 0.11% | 26.22 | 26.47 | 14460 | 3809 | 0.35% |
| 2025-07-02 | 26.30 | 26.26 | -0.06 | -0.23% | 26.20 | 26.42 | 14389 | 3780 | 0.35% |
| 2025-07-01 | 26.30 | 26.32 | -0.08 | -0.30% | 26.15 | 26.48 | 15371 | 4046 | 0.37% |
| 2025-06-30 | 25.87 | 26.40 | 0.57 | 2.21% | 25.80 | 26.56 | 28634 | 7504 | 0.69% |
| 2025-06-27 | 25.95 | 25.83 | -0.09 | -0.35% | 25.83 | 25.99 | 13975 | 3620 | 0.34% |
| 2025-06-26 | 26.07 | 25.92 | -0.09 | -0.35% | 25.81 | 26.07 | 16623 | 4307 | 0.40% |
| 2025-06-25 | 25.98 | 26.01 | 0.06 | 0.23% | 25.80 | 26.07 | 19935 | 5173 | 0.48% |
| 2025-06-24 | 25.64 | 25.95 | 0.39 | 1.53% | 25.63 | 25.99 | 19714 | 5103 | 0.47% |
| 2025-06-23 | 25.26 | 25.56 | 0.26 | 1.03% | 25.21 | 25.68 | 14462 | 3678 | 0.35% |
| 2025-06-20 | 25.33 | 25.30 | 0.08 | 0.32% | 25.22 | 25.48 | 13227 | 3358 | 0.32% |
| 2025-06-19 | 25.30 | 25.22 | -0.14 | -0.55% | 25.10 | 25.44 | 13343 | 3369 | 0.32% |
| 2025-06-18 | 25.68 | 25.36 | -0.31 | -1.21% | 25.21 | 25.69 | 14145 | 3590 | 0.34% |
| 2025-06-17 | 25.75 | 25.67 | 0.01 | 0.04% | 25.64 | 25.97 | 15021 | 3867 | 0.36% |
| 2025-06-16 | 25.94 | 25.66 | -0.01 | -0.04% | 25.58 | 25.95 | 15207 | 3909 | 0.37% |
| 2025-06-13 | 26.10 | 25.67 | -0.39 | -1.50% | 25.67 | 26.17 | 17841 | 4608 | 0.43% |
| 2025-06-12 | 25.97 | 26.06 | 0.09 | 0.35% | 25.86 | 26.11 | 15349 | 3989 | 0.37% |
| 2025-06-11 | 25.93 | 25.97 | 0.03 | 0.12% | 25.90 | 26.14 | 17137 | 4458 | 0.41% |
| 2025-06-10 | 26.00 | 25.94 | 0.00 | 0.00% | 25.72 | 26.11 | 24753 | 6423 | 0.59% |
| 2025-06-09 | 26.55 | 26.73 | 0.30 | 1.14% | 26.40 | 26.81 | 20707 | 5522 | 0.50% |
| 2025-06-06 | 26.51 | 26.43 | -0.07 | -0.26% | 26.27 | 26.60 | 16118 | 4254 | 0.39% |
| 2025-06-05 | 26.66 | 26.50 | -0.10 | -0.38% | 26.38 | 26.66 | 15512 | 4112 | 0.37% |
| 2025-06-04 | 26.39 | 26.60 | 0.24 | 0.91% | 26.28 | 26.67 | 21365 | 5657 | 0.51% |
| 2025-06-03 | 26.12 | 26.36 | 0.17 | 0.65% | 26.03 | 26.42 | 22602 | 5944 | 0.54% |
| 2025-05-30 | 26.18 | 26.19 | 0.07 | 0.27% | 26.05 | 26.44 | 22435 | 5882 | 0.54% |
| 2025-05-29 | 25.84 | 26.12 | 0.37 | 1.44% | 25.73 | 26.15 | 20777 | 5406 | 0.50% |
| 2025-05-28 | 26.04 | 25.75 | -0.27 | -1.04% | 25.75 | 26.08 | 13271 | 3433 | 0.32% |
| 2025-05-27 | 25.67 | 26.02 | 0.41 | 1.60% | 25.57 | 26.05 | 16448 | 4255 | 0.39% |
| 2025-05-26 | 25.66 | 25.61 | -0.04 | -0.16% | 25.49 | 25.71 | 13031 | 3337 | 0.31% |
| 2025-05-23 | 25.75 | 25.65 | -0.10 | -0.39% | 25.63 | 26.03 | 15910 | 4114 | 0.38% |
| 2025-05-22 | 26.05 | 25.75 | -0.30 | -1.15% | 25.69 | 26.09 | 17358 | 4483 | 0.42% |
| 2025-05-21 | 25.92 | 26.05 | 0.14 | 0.54% | 25.88 | 26.25 | 19996 | 5217 | 0.48% |
| 2025-05-20 | 25.72 | 25.91 | 0.29 | 1.13% | 25.68 | 25.96 | 17530 | 4528 | 0.42% |
| 2025-05-19 | 25.81 | 25.62 | -0.10 | -0.39% | 25.50 | 25.81 | 14329 | 3669 | 0.34% |
| 2025-05-16 | 25.58 | 25.72 | 0.22 | 0.86% | 25.46 | 25.80 | 18271 | 4688 | 0.44% |
| 2025-05-15 | 25.62 | 25.50 | -0.10 | -0.39% | 25.45 | 25.62 | 12009 | 3068 | 0.29% |
| 2025-05-14 | 25.46 | 25.60 | 0.09 | 0.35% | 25.27 | 25.69 | 21377 | 5443 | 0.51% |
| 2025-05-13 | 25.68 | 25.51 | -0.04 | -0.16% | 25.48 | 25.79 | 19763 | 5056 | 0.47% |
| 2025-05-12 | 25.54 | 25.55 | 0.16 | 0.63% | 25.39 | 25.59 | 19810 | 5047 | 0.48% |
| 2025-05-09 | 25.39 | 25.39 | 0.00 | 0.00% | 25.28 | 25.44 | 17150 | 4351 | 0.41% |
| 2025-05-08 | 25.12 | 25.39 | 0.17 | 0.67% | 25.11 | 25.44 | 19883 | 5041 | 0.48% |
| 2025-05-07 | 25.30 | 25.22 | 0.05 | 0.20% | 25.12 | 25.53 | 21209 | 5359 | 0.51% |
| 2025-05-06 | 24.99 | 25.17 | 0.25 | 1.00% | 24.89 | 25.27 | 26460 | 6637 | 0.64% |
| 2025-04-30 | 24.88 | 24.92 | 0.05 | 0.20% | 24.79 | 25.16 | 24113 | 6004 | 0.58% |
| 2025-04-29 | 24.70 | 24.87 | 0.20 | 0.81% | 24.70 | 25.09 | 21507 | 5366 | 0.52% |
| 2025-04-28 | 24.88 | 24.67 | -0.12 | -0.48% | 24.46 | 24.88 | 18517 | 4562 | 0.44% |
| 2025-04-25 | 24.79 | 24.79 | 0.06 | 0.24% | 24.73 | 24.95 | 16797 | 4170 | 0.89% |
| 2025-04-24 | 24.80 | 24.73 | 0.06 | 0.24% | 24.54 | 24.88 | 18474 | 4566 | 0.98% |