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 | 27.170 | 26.820 | -0.030 | -0.11% | 26.770 | 27.330 | 24137 | 6516 | 3.56% |
| 2025-07-31 | 27.150 | 26.850 | -0.320 | -1.18% | 26.830 | 27.500 | 35222 | 9549 | 5.20% |
| 2025-07-30 | 28.400 | 27.170 | -1.270 | -4.47% | 27.060 | 28.490 | 61032 | 16788 | 9.01% |
| 2025-07-29 | 29.150 | 28.440 | -0.880 | -3.00% | 28.120 | 29.490 | 58971 | 16907 | 8.70% |
| 2025-07-28 | 28.810 | 29.320 | 0.510 | 1.77% | 28.810 | 29.870 | 52537 | 15448 | 7.75% |
| 2025-07-25 | 29.000 | 28.810 | -0.130 | -0.45% | 28.690 | 29.350 | 36628 | 10597 | 5.41% |
| 2025-07-24 | 28.940 | 28.940 | 0.190 | 0.66% | 28.590 | 29.290 | 44540 | 12887 | 6.57% |
| 2025-07-23 | 29.850 | 28.750 | -1.280 | -4.26% | 28.700 | 29.980 | 61950 | 18036 | 9.14% |
| 2025-07-22 | 29.880 | 30.030 | 0.070 | 0.23% | 29.330 | 30.780 | 70147 | 21137 | 10.35% |
| 2025-07-21 | 29.770 | 29.960 | 0.030 | 0.10% | 29.400 | 30.180 | 54315 | 16153 | 8.02% |
| 2025-07-18 | 29.900 | 29.930 | 0.360 | 1.22% | 29.690 | 30.900 | 76700 | 23240 | 11.32% |
| 2025-07-17 | 29.070 | 29.570 | 0.500 | 1.72% | 28.800 | 29.700 | 40913 | 12005 | 6.04% |
| 2025-07-16 | 29.180 | 29.070 | 0.050 | 0.17% | 28.510 | 29.380 | 32414 | 9375 | 4.78% |
| 2025-07-15 | 29.750 | 29.020 | -0.440 | -1.49% | 28.500 | 29.990 | 43938 | 12747 | 6.48% |
| 2025-07-14 | 29.390 | 29.460 | 0.090 | 0.31% | 29.300 | 30.300 | 47044 | 14011 | 6.94% |
| 2025-07-11 | 28.960 | 29.370 | 0.560 | 1.94% | 28.610 | 29.560 | 49032 | 14324 | 7.24% |
| 2025-07-10 | 29.550 | 28.810 | -0.690 | -2.34% | 28.450 | 29.760 | 54682 | 15780 | 8.07% |
| 2025-07-09 | 30.400 | 29.500 | -0.900 | -2.96% | 29.370 | 30.900 | 59863 | 18009 | 8.83% |
| 2025-07-08 | 30.440 | 30.400 | 0.410 | 1.37% | 29.720 | 30.440 | 53072 | 15986 | 7.83% |
| 2025-07-07 | 29.300 | 29.990 | 0.360 | 1.21% | 29.100 | 30.260 | 41182 | 12281 | 6.08% |
| 2025-07-04 | 31.000 | 29.630 | -1.660 | -5.31% | 29.500 | 31.360 | 77950 | 23521 | 11.50% |
| 2025-07-03 | 30.660 | 31.290 | 0.950 | 3.13% | 30.060 | 31.490 | 81025 | 25055 | 11.96% |
| 2025-07-02 | 31.000 | 30.340 | -0.850 | -2.73% | 30.040 | 31.260 | 63439 | 19337 | 9.36% |
| 2025-07-01 | 32.500 | 31.190 | -1.380 | -4.24% | 30.610 | 33.000 | 108338 | 34078 | 15.99% |
| 2025-06-30 | 32.600 | 32.570 | -0.110 | -0.34% | 31.700 | 32.850 | 95262 | 30715 | 14.06% |
| 2025-06-27 | 31.740 | 32.680 | 1.020 | 3.22% | 31.000 | 32.990 | 126066 | 40257 | 18.60% |
| 2025-06-26 | 31.500 | 31.660 | -0.800 | -2.46% | 31.300 | 34.260 | 145408 | 47603 | 21.46% |
| 2025-06-25 | 32.310 | 32.460 | -0.720 | -2.17% | 32.000 | 34.880 | 213958 | 71009 | 31.57% |
| 2025-06-24 | 29.050 | 33.180 | 4.200 | 14.49% | 29.030 | 35.500 | 246651 | 78558 | 36.40% |
| 2025-06-23 | 27.350 | 28.980 | 0.330 | 1.15% | 26.580 | 29.330 | 96899 | 27204 | 14.30% |
| 2025-06-20 | 28.880 | 28.650 | -0.520 | -1.78% | 28.160 | 30.570 | 118482 | 34945 | 17.48% |
| 2025-06-19 | 28.990 | 29.170 | -0.010 | -0.03% | 28.880 | 31.530 | 132331 | 40115 | 19.53% |
| 2025-06-18 | 29.620 | 29.180 | -0.890 | -2.96% | 28.310 | 30.260 | 96831 | 28242 | 14.29% |
| 2025-06-17 | 29.400 | 30.070 | 0.880 | 3.01% | 29.160 | 30.640 | 112671 | 33688 | 16.63% |
| 2025-06-16 | 28.380 | 29.190 | 0.310 | 1.07% | 28.030 | 29.520 | 70711 | 20476 | 10.44% |
| 2025-06-13 | 29.720 | 28.880 | -1.560 | -5.12% | 28.340 | 30.080 | 109191 | 31891 | 16.11% |
| 2025-06-12 | 29.070 | 30.440 | 0.600 | 2.01% | 28.560 | 31.050 | 126290 | 37644 | 18.64% |
| 2025-06-11 | 30.800 | 29.840 | -1.090 | -3.52% | 29.500 | 32.170 | 146796 | 44917 | 21.66% |
| 2025-06-10 | 30.250 | 30.930 | 0.230 | 0.75% | 30.250 | 33.100 | 188126 | 59270 | 27.76% |
| 2025-06-09 | 29.260 | 30.700 | 1.400 | 4.78% | 29.220 | 31.770 | 156716 | 48048 | 23.13% |
| 2025-06-06 | 28.500 | 29.300 | 0.970 | 3.42% | 28.050 | 30.970 | 139797 | 41443 | 20.63% |
| 2025-06-05 | 27.800 | 28.330 | -0.080 | -0.28% | 27.600 | 28.800 | 95612 | 26898 | 14.11% |
| 2025-06-04 | 27.000 | 28.410 | 1.480 | 5.50% | 26.960 | 30.900 | 158144 | 45430 | 23.34% |
| 2025-06-03 | 26.480 | 26.930 | 0.030 | 0.11% | 26.260 | 27.280 | 55365 | 14845 | 8.17% |
| 2025-05-30 | 27.400 | 26.900 | -0.620 | -2.25% | 26.700 | 27.870 | 58671 | 15936 | 8.66% |
| 2025-05-29 | 26.640 | 27.520 | 0.420 | 1.55% | 26.640 | 27.680 | 74549 | 20291 | 11.00% |
| 2025-05-28 | 27.810 | 27.100 | -1.370 | -4.81% | 27.030 | 29.020 | 101939 | 28488 | 15.04% |
| 2025-05-27 | 27.250 | 28.470 | 1.070 | 3.91% | 27.010 | 29.280 | 126664 | 35846 | 18.69% |
| 2025-05-26 | 26.930 | 27.400 | -0.230 | -0.83% | 26.000 | 27.490 | 94454 | 25269 | 13.94% |
| 2025-05-23 | 27.200 | 27.630 | 0.430 | 1.58% | 26.660 | 28.750 | 128953 | 35896 | 19.03% |
| 2025-05-22 | 29.790 | 27.200 | -4.600 | -14.47% | 27.100 | 30.560 | 183234 | 52402 | 27.04% |
| 2025-05-21 | 26.660 | 31.800 | 4.500 | 16.48% | 26.410 | 34.560 | 267803 | 83446 | 39.52% |
| 2025-05-20 | 26.500 | 27.300 | 1.200 | 4.60% | 25.590 | 28.000 | 136912 | 37100 | 20.20% |
| 2025-05-19 | 25.780 | 26.100 | 0.100 | 0.38% | 25.490 | 26.690 | 75573 | 19558 | 11.15% |
| 2025-05-16 | 25.450 | 26.000 | 0.330 | 1.29% | 25.420 | 27.210 | 107513 | 28235 | 15.87% |
| 2025-05-15 | 27.400 | 25.670 | -2.120 | -7.63% | 25.600 | 27.400 | 127064 | 33381 | 18.75% |
| 2025-05-14 | 27.980 | 27.790 | -0.850 | -2.97% | 27.010 | 28.680 | 134980 | 37378 | 19.92% |
| 2025-05-13 | 27.500 | 28.640 | 0.690 | 2.47% | 26.880 | 29.480 | 161499 | 45827 | 23.83% |
| 2025-05-12 | 27.740 | 27.950 | 1.250 | 4.68% | 26.620 | 29.880 | 220007 | 62470 | 32.47% |
| 2025-05-09 | 24.390 | 26.700 | 2.320 | 9.52% | 23.560 | 27.750 | 164373 | 41629 | 24.26% |
| 2025-05-08 | 23.300 | 24.380 | 0.960 | 4.10% | 23.100 | 24.380 | 86305 | 20663 | 12.74% |
| 2025-05-07 | 24.280 | 23.420 | 0.070 | 0.30% | 22.790 | 24.490 | 77285 | 18065 | 11.41% |
| 2025-05-06 | 22.200 | 23.350 | 1.260 | 5.70% | 22.200 | 23.360 | 66976 | 15292 | 9.88% |
| 2025-04-30 | 21.300 | 22.090 | 0.860 | 4.05% | 21.000 | 22.120 | 51910 | 11298 | 7.66% |
| 2025-04-29 | 20.540 | 21.230 | 0.690 | 3.36% | 20.010 | 21.360 | 40166 | 8413 | 5.93% |
| 2025-04-28 | 21.790 | 20.540 | -0.810 | -3.79% | 20.320 | 21.970 | 44764 | 9431 | 6.61% |
| 2025-04-25 | 21.600 | 21.350 | -0.020 | -0.09% | 21.180 | 22.020 | 37563 | 8101 | 5.54% |
| 2025-04-24 | 22.720 | 21.370 | -1.350 | -5.94% | 21.270 | 22.980 | 58475 | 12875 | 8.63% |