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 | 28.250 | 28.520 | 0.350 | 1.24% | 28.070 | 28.630 | 10081 | 2859 | 3.48% |
| 2025-07-31 | 28.860 | 28.170 | -0.670 | -2.32% | 28.150 | 29.350 | 14359 | 4107 | 4.95% |
| 2025-07-30 | 28.710 | 28.840 | 0.000 | 0.00% | 28.080 | 28.890 | 15549 | 4429 | 5.36% |
| 2025-07-29 | 29.800 | 28.840 | -0.960 | -3.22% | 28.580 | 29.860 | 28305 | 8195 | 9.76% |
| 2025-07-28 | 30.100 | 29.800 | -0.200 | -0.67% | 29.800 | 31.450 | 27320 | 8309 | 9.43% |
| 2025-07-25 | 29.650 | 30.000 | -0.200 | -0.66% | 29.430 | 30.950 | 35082 | 10488 | 12.10% |
| 2025-07-24 | 31.220 | 30.200 | -0.480 | -1.56% | 29.650 | 33.800 | 63840 | 19941 | 22.02% |
| 2025-07-23 | 28.450 | 30.680 | 2.480 | 8.79% | 28.040 | 30.680 | 66228 | 19649 | 22.85% |
| 2025-07-22 | 27.910 | 28.200 | 0.220 | 0.79% | 27.900 | 28.660 | 12284 | 3452 | 4.24% |
| 2025-07-21 | 27.670 | 27.980 | 0.470 | 1.71% | 27.510 | 28.150 | 8473 | 2363 | 2.92% |
| 2025-07-18 | 28.110 | 27.510 | -0.390 | -1.40% | 27.380 | 28.110 | 7322 | 2023 | 2.53% |
| 2025-07-17 | 27.780 | 27.900 | 0.000 | 0.00% | 27.500 | 28.170 | 9523 | 2659 | 3.29% |
| 2025-07-16 | 28.000 | 27.900 | 0.190 | 0.69% | 27.380 | 28.100 | 6780 | 1879 | 2.34% |
| 2025-07-15 | 28.410 | 27.710 | -0.710 | -2.50% | 27.310 | 28.450 | 11913 | 3303 | 4.11% |
| 2025-07-14 | 28.190 | 28.420 | 0.320 | 1.14% | 28.000 | 28.450 | 8234 | 2324 | 2.84% |
| 2025-07-11 | 28.210 | 28.100 | -0.110 | -0.39% | 27.730 | 28.790 | 13626 | 3855 | 4.70% |
| 2025-07-10 | 27.680 | 28.210 | 0.610 | 2.21% | 27.230 | 28.350 | 17476 | 4884 | 6.03% |
| 2025-07-09 | 28.400 | 27.600 | -1.140 | -3.97% | 27.580 | 28.820 | 20975 | 5906 | 7.24% |
| 2025-07-08 | 27.480 | 28.740 | 1.340 | 4.89% | 27.470 | 29.660 | 28085 | 8069 | 9.69% |
| 2025-07-07 | 27.800 | 27.400 | -0.180 | -0.65% | 27.360 | 28.010 | 6397 | 1768 | 2.21% |
| 2025-07-04 | 28.750 | 27.580 | -1.160 | -4.04% | 27.560 | 28.900 | 15898 | 4485 | 5.48% |
| 2025-07-03 | 28.340 | 28.740 | 0.580 | 2.06% | 28.000 | 29.030 | 15300 | 4371 | 5.28% |
| 2025-07-02 | 28.610 | 28.160 | -0.840 | -2.90% | 27.850 | 28.890 | 17324 | 4889 | 5.98% |
| 2025-07-01 | 28.830 | 29.000 | 0.170 | 0.59% | 28.500 | 29.800 | 27689 | 8096 | 9.55% |
| 2025-06-30 | 28.980 | 28.830 | 0.010 | 0.03% | 28.430 | 29.580 | 20595 | 5959 | 7.11% |
| 2025-06-27 | 28.260 | 28.820 | 0.840 | 3.00% | 28.060 | 29.350 | 24021 | 6919 | 8.29% |
| 2025-06-26 | 28.300 | 27.980 | -0.250 | -0.89% | 27.980 | 28.700 | 16060 | 4550 | 5.54% |
| 2025-06-25 | 27.980 | 28.230 | 0.540 | 1.95% | 27.330 | 28.290 | 15784 | 4399 | 5.45% |
| 2025-06-24 | 27.200 | 27.690 | 0.700 | 2.59% | 26.920 | 27.940 | 11611 | 3206 | 4.01% |
| 2025-06-23 | 25.950 | 26.990 | 0.800 | 3.05% | 25.800 | 27.230 | 9243 | 2470 | 3.19% |
| 2025-06-20 | 26.540 | 26.190 | -0.500 | -1.87% | 26.060 | 27.120 | 7214 | 1906 | 2.49% |
| 2025-06-19 | 28.010 | 26.690 | -1.450 | -5.15% | 26.600 | 28.140 | 17177 | 4703 | 5.93% |
| 2025-06-18 | 27.370 | 28.140 | 0.590 | 2.14% | 27.100 | 28.300 | 16012 | 4451 | 5.52% |
| 2025-06-17 | 28.180 | 27.550 | -0.110 | -0.40% | 27.270 | 28.410 | 9632 | 2684 | 3.32% |
| 2025-06-16 | 27.270 | 27.660 | 0.390 | 1.43% | 27.010 | 27.790 | 8343 | 2287 | 2.88% |
| 2025-06-13 | 28.070 | 27.270 | -1.020 | -3.61% | 27.200 | 28.400 | 11467 | 3166 | 3.96% |
| 2025-06-12 | 28.240 | 28.480 | 0.240 | 0.85% | 28.120 | 28.950 | 15478 | 4415 | 5.34% |
| 2025-06-11 | 28.720 | 28.240 | 0.410 | 1.47% | 28.020 | 29.150 | 15246 | 4343 | 5.26% |
| 2025-06-10 | 28.720 | 27.830 | -0.700 | -2.45% | 27.430 | 28.720 | 13608 | 3813 | 4.69% |
| 2025-06-09 | 27.990 | 28.530 | 0.280 | 0.99% | 27.800 | 28.710 | 12711 | 3598 | 4.39% |
| 2025-06-06 | 28.160 | 28.250 | -0.120 | -0.42% | 27.510 | 28.460 | 12111 | 3389 | 4.18% |
| 2025-06-05 | 27.750 | 28.370 | 0.720 | 2.60% | 27.410 | 28.500 | 16331 | 4590 | 5.63% |
| 2025-06-04 | 27.230 | 27.650 | 0.400 | 1.47% | 27.230 | 27.880 | 9699 | 2673 | 3.35% |
| 2025-06-03 | 26.660 | 27.250 | 0.370 | 1.38% | 26.520 | 27.380 | 7846 | 2120 | 2.71% |
| 2025-05-30 | 27.680 | 26.880 | -0.820 | -2.96% | 26.730 | 27.740 | 9962 | 2702 | 3.44% |
| 2025-05-29 | 26.490 | 27.700 | 1.390 | 5.28% | 26.350 | 28.000 | 12755 | 3480 | 4.40% |
| 2025-05-28 | 27.280 | 26.310 | -0.840 | -3.09% | 26.310 | 27.340 | 8109 | 2168 | 2.80% |
| 2025-05-27 | 27.660 | 27.150 | -0.520 | -1.88% | 26.780 | 27.890 | 10608 | 2889 | 3.66% |
| 2025-05-26 | 26.880 | 27.670 | 0.820 | 3.05% | 26.570 | 27.690 | 11495 | 3123 | 3.97% |
| 2025-05-23 | 27.500 | 26.850 | -0.750 | -2.72% | 26.700 | 28.190 | 14797 | 4065 | 5.10% |
| 2025-05-22 | 29.000 | 27.600 | -1.500 | -5.15% | 27.220 | 29.680 | 22488 | 6342 | 7.76% |
| 2025-05-21 | 29.980 | 29.100 | -1.370 | -4.50% | 29.020 | 30.850 | 25531 | 7596 | 8.81% |
| 2025-05-20 | 29.870 | 30.470 | 0.590 | 1.97% | 29.000 | 30.750 | 31200 | 9284 | 10.76% |
| 2025-05-19 | 30.050 | 29.880 | 0.880 | 3.03% | 28.410 | 30.900 | 36444 | 10729 | 12.57% |
| 2025-05-16 | 28.030 | 29.000 | 1.000 | 3.57% | 28.000 | 29.250 | 27935 | 8037 | 9.64% |
| 2025-05-15 | 28.280 | 28.000 | -0.180 | -0.64% | 27.570 | 28.730 | 13543 | 3824 | 4.67% |
| 2025-05-14 | 27.610 | 28.180 | 0.380 | 1.37% | 27.430 | 28.380 | 12893 | 3595 | 4.45% |
| 2025-05-13 | 29.060 | 27.800 | -0.870 | -3.03% | 27.500 | 29.600 | 20507 | 5827 | 7.07% |
| 2025-05-12 | 28.060 | 28.670 | 1.020 | 3.69% | 27.670 | 28.760 | 24677 | 6970 | 8.51% |
| 2025-05-09 | 28.240 | 27.650 | -0.300 | -1.07% | 27.200 | 28.240 | 13320 | 3685 | 4.60% |
| 2025-05-08 | 27.400 | 27.950 | 0.440 | 1.60% | 27.070 | 28.190 | 17329 | 4815 | 5.98% |
| 2025-05-07 | 28.200 | 27.510 | -0.350 | -1.26% | 26.880 | 28.880 | 21505 | 5972 | 7.42% |
| 2025-05-06 | 26.540 | 27.860 | 1.710 | 6.54% | 26.410 | 28.490 | 22922 | 6308 | 7.91% |
| 2025-04-30 | 25.010 | 26.150 | 1.140 | 4.56% | 25.010 | 26.250 | 13184 | 3416 | 4.59% |
| 2025-04-29 | 24.280 | 25.010 | 0.520 | 2.12% | 23.790 | 25.490 | 11900 | 2962 | 4.14% |
| 2025-04-28 | 25.610 | 24.490 | -1.080 | -4.22% | 24.080 | 25.610 | 10242 | 2530 | 3.57% |
| 2025-04-25 | 25.690 | 25.570 | -0.240 | -0.93% | 25.470 | 26.440 | 8241 | 2135 | 2.87% |
| 2025-04-24 | 27.360 | 25.810 | -1.660 | -6.04% | 25.580 | 27.900 | 12412 | 3286 | 4.32% |