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 | 27.990 | 27.500 | -0.320 | -1.15% | 27.270 | 28.030 | 13176 | 3642 | 2.81% |
| 2025-07-31 | 28.220 | 27.820 | -0.210 | -0.75% | 27.800 | 28.450 | 16938 | 4754 | 3.62% |
| 2025-07-30 | 29.370 | 28.030 | -1.120 | -3.84% | 27.800 | 29.370 | 27928 | 7904 | 5.97% |
| 2025-07-29 | 30.100 | 29.150 | -0.750 | -2.51% | 28.780 | 30.100 | 26057 | 7623 | 5.57% |
| 2025-07-28 | 29.140 | 29.900 | 1.170 | 4.07% | 28.850 | 30.350 | 48163 | 14314 | 10.29% |
| 2025-07-25 | 28.900 | 28.730 | -0.170 | -0.59% | 28.530 | 29.460 | 18044 | 5205 | 3.85% |
| 2025-07-24 | 28.390 | 28.900 | 0.800 | 2.85% | 28.260 | 29.070 | 27731 | 7971 | 5.92% |
| 2025-07-23 | 28.690 | 28.100 | -0.810 | -2.80% | 28.000 | 28.850 | 17490 | 4968 | 3.74% |
| 2025-07-22 | 28.570 | 28.910 | 0.430 | 1.51% | 28.200 | 29.100 | 26236 | 7544 | 5.60% |
| 2025-07-21 | 28.400 | 28.480 | -0.120 | -0.42% | 28.230 | 28.770 | 14760 | 4200 | 3.15% |
| 2025-07-18 | 28.490 | 28.600 | 0.140 | 0.49% | 28.440 | 29.110 | 20300 | 5834 | 4.34% |
| 2025-07-17 | 28.170 | 28.460 | 0.380 | 1.35% | 27.990 | 28.580 | 13504 | 3822 | 2.88% |
| 2025-07-16 | 28.180 | 28.080 | -0.180 | -0.64% | 27.980 | 28.440 | 12848 | 3612 | 2.74% |
| 2025-07-15 | 28.900 | 28.260 | -0.600 | -2.08% | 28.020 | 29.000 | 15871 | 4501 | 3.39% |
| 2025-07-14 | 28.700 | 28.860 | 0.180 | 0.63% | 28.680 | 29.480 | 23182 | 6734 | 4.95% |
| 2025-07-11 | 28.400 | 28.680 | 0.480 | 1.70% | 28.060 | 28.780 | 18673 | 5327 | 3.99% |
| 2025-07-10 | 28.110 | 28.200 | 0.040 | 0.14% | 27.900 | 28.510 | 14032 | 3959 | 3.00% |
| 2025-07-09 | 29.000 | 28.160 | -0.640 | -2.22% | 28.150 | 29.110 | 17486 | 4996 | 3.73% |
| 2025-07-08 | 28.510 | 28.800 | 0.150 | 0.52% | 28.510 | 28.980 | 17740 | 5107 | 3.79% |
| 2025-07-07 | 28.550 | 28.650 | 0.230 | 0.81% | 28.120 | 28.880 | 15362 | 4378 | 3.28% |
| 2025-07-04 | 29.600 | 28.420 | -1.370 | -4.60% | 28.290 | 29.970 | 33768 | 9746 | 7.21% |
| 2025-07-03 | 29.200 | 29.790 | 0.780 | 2.69% | 28.870 | 29.870 | 31044 | 9166 | 6.63% |
| 2025-07-02 | 29.640 | 29.010 | -0.660 | -2.22% | 28.790 | 29.670 | 21709 | 6319 | 4.64% |
| 2025-07-01 | 30.500 | 29.670 | -0.610 | -2.01% | 29.190 | 30.730 | 30105 | 8937 | 6.43% |
| 2025-06-30 | 31.000 | 30.280 | 0.020 | 0.07% | 29.860 | 31.000 | 28906 | 8739 | 6.17% |
| 2025-06-27 | 29.900 | 30.260 | 0.380 | 1.27% | 29.620 | 30.950 | 43201 | 13049 | 9.23% |
| 2025-06-26 | 31.550 | 29.880 | -1.470 | -4.69% | 29.800 | 32.390 | 72067 | 22421 | 15.39% |
| 2025-06-25 | 30.710 | 31.350 | 0.630 | 2.05% | 30.200 | 31.360 | 72541 | 22361 | 15.49% |
| 2025-06-24 | 29.700 | 30.720 | 0.940 | 3.16% | 29.500 | 32.000 | 89328 | 27319 | 19.08% |
| 2025-06-23 | 27.860 | 29.780 | 1.380 | 4.86% | 27.470 | 29.880 | 52538 | 15242 | 11.22% |
| 2025-06-20 | 28.000 | 28.400 | 0.020 | 0.07% | 27.900 | 29.500 | 38576 | 11092 | 8.24% |
| 2025-06-19 | 28.680 | 28.380 | -0.110 | -0.39% | 28.220 | 30.100 | 51858 | 15187 | 11.08% |
| 2025-06-18 | 28.520 | 28.490 | -0.220 | -0.77% | 27.530 | 28.930 | 33160 | 9338 | 7.08% |
| 2025-06-17 | 28.250 | 28.710 | 0.560 | 1.99% | 28.010 | 29.210 | 36790 | 10558 | 7.86% |
| 2025-06-16 | 27.510 | 28.150 | 0.300 | 1.08% | 27.330 | 28.150 | 22076 | 6144 | 4.72% |
| 2025-06-13 | 29.100 | 27.850 | -1.550 | -5.27% | 27.800 | 29.220 | 35910 | 10208 | 7.67% |
| 2025-06-12 | 28.830 | 29.400 | 0.150 | 0.51% | 28.280 | 30.000 | 45249 | 13141 | 9.66% |
| 2025-06-11 | 28.940 | 29.250 | -0.120 | -0.41% | 28.800 | 30.350 | 45623 | 13418 | 9.74% |
| 2025-06-10 | 29.040 | 29.370 | 0.290 | 1.00% | 28.820 | 31.400 | 69738 | 20972 | 14.90% |
| 2025-06-09 | 28.380 | 29.080 | 0.830 | 2.94% | 28.040 | 29.480 | 39067 | 11313 | 8.34% |
| 2025-06-06 | 27.800 | 28.250 | 0.250 | 0.89% | 27.800 | 29.130 | 33771 | 9623 | 7.21% |
| 2025-06-05 | 28.490 | 28.000 | -0.250 | -0.88% | 27.600 | 28.500 | 28900 | 8063 | 6.17% |
| 2025-06-04 | 27.640 | 28.250 | 0.990 | 3.63% | 27.200 | 28.980 | 42517 | 11966 | 9.08% |
| 2025-06-03 | 27.170 | 27.260 | 0.440 | 1.64% | 26.370 | 27.260 | 16232 | 4366 | 3.47% |
| 2025-05-30 | 27.290 | 26.820 | -0.420 | -1.54% | 26.810 | 27.800 | 17578 | 4760 | 3.75% |
| 2025-05-29 | 26.430 | 27.240 | 0.590 | 2.21% | 26.290 | 27.430 | 23022 | 6237 | 4.92% |
| 2025-05-28 | 27.800 | 26.650 | -1.160 | -4.17% | 26.520 | 28.100 | 30202 | 8231 | 6.45% |
| 2025-05-27 | 27.740 | 27.810 | 0.180 | 0.65% | 27.180 | 28.580 | 36475 | 10158 | 7.79% |
| 2025-05-26 | 27.620 | 27.630 | -0.160 | -0.58% | 26.700 | 27.980 | 32100 | 8729 | 6.86% |
| 2025-05-23 | 28.380 | 27.790 | -0.660 | -2.32% | 27.500 | 29.270 | 38160 | 10837 | 8.15% |
| 2025-05-22 | 30.700 | 28.570 | -3.120 | -9.85% | 28.530 | 30.850 | 71468 | 21015 | 15.27% |
| 2025-05-21 | 29.000 | 31.690 | 2.450 | 8.38% | 28.500 | 33.800 | 121088 | 38250 | 25.86% |
| 2025-05-20 | 28.430 | 29.240 | 0.990 | 3.50% | 28.210 | 29.470 | 37096 | 10753 | 7.92% |
| 2025-05-19 | 28.500 | 28.250 | -0.250 | -0.88% | 27.890 | 28.850 | 17910 | 5049 | 3.83% |
| 2025-05-16 | 28.450 | 28.500 | 0.350 | 1.24% | 28.060 | 28.950 | 22996 | 6561 | 4.91% |
| 2025-05-15 | 29.290 | 28.150 | -0.970 | -3.33% | 28.100 | 29.330 | 25675 | 7313 | 5.48% |
| 2025-05-14 | 28.670 | 29.120 | 0.050 | 0.17% | 28.440 | 29.270 | 30732 | 8855 | 6.56% |
| 2025-05-13 | 29.700 | 29.070 | -0.610 | -2.06% | 28.810 | 30.530 | 48237 | 14350 | 10.30% |
| 2025-05-12 | 30.050 | 29.680 | 0.330 | 1.12% | 29.250 | 31.200 | 69962 | 21112 | 14.94% |
| 2025-05-09 | 28.170 | 29.350 | 1.180 | 4.19% | 27.400 | 29.570 | 54103 | 15409 | 11.56% |
| 2025-05-08 | 26.990 | 28.170 | 0.850 | 3.11% | 26.900 | 28.280 | 32545 | 9065 | 6.95% |
| 2025-05-07 | 28.000 | 27.320 | 0.000 | 0.00% | 26.860 | 28.460 | 28306 | 7758 | 6.05% |
| 2025-05-06 | 26.350 | 27.320 | 1.200 | 4.59% | 26.350 | 27.340 | 22103 | 5978 | 4.72% |
| 2025-04-30 | 25.170 | 26.120 | 1.000 | 3.98% | 25.170 | 26.350 | 18080 | 4692 | 3.86% |
| 2025-04-29 | 25.290 | 25.120 | -0.180 | -0.71% | 25.040 | 25.890 | 13694 | 3474 | 2.92% |
| 2025-04-28 | 26.880 | 25.300 | -1.280 | -4.82% | 25.090 | 26.900 | 19712 | 5083 | 4.21% |
| 2025-04-25 | 26.220 | 26.580 | 0.100 | 0.38% | 26.220 | 27.020 | 19076 | 5082 | 4.07% |
| 2025-04-24 | 28.330 | 26.480 | -1.820 | -6.43% | 26.310 | 28.990 | 36699 | 10105 | 7.84% |