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 | 28.100 | 28.400 | 0.540 | 1.94% | 27.610 | 29.090 | 12226 | 3498 | 7.15% |
| 2025-07-31 | 28.440 | 27.860 | -0.570 | -2.00% | 27.800 | 28.700 | 8144 | 2296 | 4.76% |
| 2025-07-30 | 28.500 | 28.430 | 0.140 | 0.49% | 27.950 | 28.770 | 10196 | 2894 | 5.96% |
| 2025-07-29 | 29.010 | 28.290 | -0.910 | -3.12% | 27.920 | 29.680 | 17539 | 4992 | 10.26% |
| 2025-07-28 | 28.620 | 29.200 | 0.180 | 0.62% | 28.360 | 29.460 | 23448 | 6762 | 13.71% |
| 2025-07-25 | 29.500 | 29.020 | -0.580 | -1.96% | 28.710 | 32.000 | 39840 | 11951 | 23.30% |
| 2025-07-24 | 27.250 | 29.600 | 2.460 | 9.06% | 26.840 | 32.750 | 41090 | 12186 | 24.03% |
| 2025-07-23 | 27.540 | 27.140 | -0.400 | -1.45% | 27.110 | 28.260 | 9895 | 2737 | 5.79% |
| 2025-07-22 | 26.920 | 27.540 | 0.900 | 3.38% | 26.500 | 27.650 | 11118 | 3025 | 6.50% |
| 2025-07-21 | 25.970 | 26.640 | 0.820 | 3.18% | 25.840 | 26.640 | 9229 | 2435 | 5.40% |
| 2025-07-18 | 26.110 | 25.820 | -0.210 | -0.81% | 25.500 | 26.110 | 7151 | 1838 | 4.18% |
| 2025-07-17 | 26.530 | 26.030 | -0.220 | -0.84% | 25.950 | 26.590 | 5025 | 1314 | 2.94% |
| 2025-07-16 | 26.580 | 26.250 | -0.060 | -0.23% | 26.000 | 26.790 | 3136 | 829 | 1.83% |
| 2025-07-15 | 26.990 | 26.310 | -0.540 | -2.01% | 26.060 | 26.990 | 5832 | 1539 | 3.41% |
| 2025-07-14 | 26.500 | 26.850 | 0.610 | 2.32% | 26.260 | 27.100 | 8121 | 2177 | 4.75% |
| 2025-07-11 | 26.100 | 26.240 | 0.200 | 0.77% | 25.780 | 26.950 | 10662 | 2830 | 6.24% |
| 2025-07-10 | 25.470 | 26.040 | 0.730 | 2.88% | 25.320 | 26.300 | 8457 | 2188 | 4.95% |
| 2025-07-09 | 25.700 | 25.310 | -0.370 | -1.44% | 25.310 | 25.940 | 5947 | 1525 | 3.48% |
| 2025-07-08 | 25.380 | 25.680 | 0.050 | 0.20% | 25.280 | 26.140 | 10711 | 2744 | 6.26% |
| 2025-07-07 | 25.690 | 25.630 | 0.270 | 1.06% | 25.410 | 27.000 | 13866 | 3617 | 8.11% |
| 2025-07-04 | 26.080 | 25.360 | -0.530 | -2.05% | 25.180 | 26.880 | 8442 | 2191 | 4.94% |
| 2025-07-03 | 26.080 | 25.890 | 0.010 | 0.04% | 25.200 | 26.080 | 3695 | 952 | 2.16% |
| 2025-07-02 | 25.910 | 25.880 | 0.020 | 0.08% | 25.640 | 26.150 | 4664 | 1207 | 2.73% |
| 2025-07-01 | 25.740 | 25.860 | 0.120 | 0.47% | 25.510 | 26.250 | 5487 | 1420 | 3.21% |
| 2025-06-30 | 25.980 | 25.740 | -0.010 | -0.04% | 25.380 | 26.160 | 5533 | 1421 | 3.24% |
| 2025-06-27 | 25.610 | 25.750 | 0.280 | 1.10% | 25.300 | 26.000 | 6517 | 1676 | 3.81% |
| 2025-06-26 | 25.640 | 25.470 | -0.120 | -0.47% | 25.220 | 26.260 | 6622 | 1706 | 3.87% |
| 2025-06-25 | 25.550 | 25.590 | 0.180 | 0.71% | 25.080 | 25.660 | 6532 | 1658 | 3.82% |
| 2025-06-24 | 25.000 | 25.410 | 0.690 | 2.79% | 24.780 | 25.530 | 6588 | 1662 | 3.85% |
| 2025-06-23 | 24.240 | 24.720 | 0.480 | 1.98% | 23.800 | 24.830 | 6332 | 1547 | 3.70% |
| 2025-06-20 | 24.210 | 24.240 | -0.090 | -0.37% | 23.950 | 24.580 | 5627 | 1361 | 3.29% |
| 2025-06-19 | 25.580 | 24.330 | -1.250 | -4.89% | 23.800 | 25.580 | 15980 | 3945 | 9.35% |
| 2025-06-18 | 26.200 | 25.580 | -0.560 | -2.14% | 25.340 | 26.230 | 4210 | 1079 | 2.46% |
| 2025-06-17 | 26.270 | 26.140 | -0.140 | -0.53% | 26.070 | 26.820 | 4867 | 1286 | 2.85% |
| 2025-06-16 | 25.900 | 26.280 | 0.110 | 0.42% | 25.860 | 26.500 | 5192 | 1361 | 3.04% |
| 2025-06-13 | 27.300 | 26.170 | -1.180 | -4.31% | 26.040 | 27.580 | 9201 | 2448 | 5.38% |
| 2025-06-12 | 27.290 | 27.350 | 0.080 | 0.29% | 26.780 | 27.470 | 6715 | 1823 | 3.93% |
| 2025-06-11 | 27.000 | 27.270 | 0.390 | 1.45% | 26.720 | 27.460 | 8166 | 2216 | 4.78% |
| 2025-06-10 | 27.100 | 26.880 | -0.160 | -0.59% | 26.360 | 27.430 | 8874 | 2394 | 5.19% |
| 2025-06-09 | 26.900 | 27.040 | 0.360 | 1.35% | 26.580 | 27.350 | 7924 | 2141 | 4.63% |
| 2025-06-06 | 26.860 | 26.680 | -0.120 | -0.45% | 26.510 | 27.180 | 5253 | 1409 | 3.07% |
| 2025-06-05 | 27.240 | 26.800 | -0.090 | -0.33% | 26.500 | 27.380 | 7691 | 2066 | 4.50% |
| 2025-06-04 | 26.640 | 26.890 | 0.380 | 1.43% | 26.080 | 27.250 | 8416 | 2247 | 4.92% |
| 2025-06-03 | 25.850 | 26.510 | 0.880 | 3.43% | 25.200 | 26.800 | 7973 | 2072 | 4.66% |
| 2025-05-30 | 26.680 | 25.630 | -0.870 | -3.28% | 25.540 | 26.700 | 5668 | 1476 | 3.31% |
| 2025-05-29 | 25.670 | 26.500 | 1.190 | 4.70% | 25.300 | 26.500 | 7667 | 1990 | 4.48% |
| 2025-05-28 | 26.210 | 25.310 | -0.760 | -2.92% | 25.040 | 26.400 | 5344 | 1370 | 3.13% |
| 2025-05-27 | 26.900 | 26.070 | -0.490 | -1.84% | 25.820 | 26.900 | 6555 | 1719 | 3.83% |
| 2025-05-26 | 25.120 | 26.560 | 1.440 | 5.73% | 25.090 | 26.940 | 9551 | 2467 | 5.59% |
| 2025-05-23 | 25.720 | 25.120 | -0.260 | -1.02% | 25.020 | 26.950 | 11825 | 3077 | 6.92% |
| 2025-05-22 | 27.180 | 25.380 | -1.800 | -6.62% | 25.100 | 27.450 | 14637 | 3829 | 8.56% |
| 2025-05-21 | 28.050 | 27.230 | -0.520 | -1.87% | 26.780 | 28.740 | 17146 | 4758 | 10.03% |
| 2025-05-20 | 26.550 | 27.750 | 1.430 | 5.43% | 26.170 | 28.390 | 26171 | 7209 | 15.31% |
| 2025-05-19 | 26.310 | 26.320 | 0.010 | 0.04% | 25.800 | 26.600 | 11030 | 2894 | 6.45% |
| 2025-05-16 | 25.680 | 26.310 | 0.680 | 2.65% | 25.000 | 26.360 | 14671 | 3809 | 8.58% |
| 2025-05-15 | 25.490 | 25.630 | 0.320 | 1.26% | 25.260 | 26.780 | 18138 | 4711 | 10.61% |
| 2025-05-14 | 25.120 | 25.310 | 0.340 | 1.36% | 24.550 | 25.500 | 9043 | 2267 | 5.29% |
| 2025-05-13 | 25.500 | 24.970 | -0.320 | -1.27% | 24.850 | 25.500 | 10874 | 2731 | 6.36% |
| 2025-05-12 | 25.410 | 25.290 | 0.170 | 0.68% | 24.780 | 25.510 | 8996 | 2262 | 5.26% |
| 2025-05-09 | 25.410 | 25.120 | 0.070 | 0.28% | 24.610 | 25.640 | 11142 | 2805 | 6.52% |
| 2025-05-08 | 24.660 | 25.050 | 0.120 | 0.48% | 24.300 | 25.800 | 12654 | 3193 | 7.40% |
| 2025-05-07 | 25.300 | 24.930 | 0.190 | 0.77% | 24.520 | 25.460 | 12371 | 3092 | 7.24% |
| 2025-05-06 | 23.760 | 24.740 | 1.250 | 5.32% | 23.760 | 24.790 | 9534 | 2324 | 5.58% |
| 2025-04-30 | 22.850 | 23.490 | 0.780 | 3.43% | 22.520 | 23.690 | 8068 | 1880 | 4.72% |
| 2025-04-29 | 22.700 | 22.710 | 0.310 | 1.38% | 22.190 | 23.230 | 4439 | 1006 | 2.60% |
| 2025-04-28 | 23.280 | 22.400 | -0.810 | -3.49% | 22.300 | 23.400 | 8718 | 1968 | 5.10% |
| 2025-04-25 | 23.180 | 23.210 | 0.060 | 0.26% | 23.050 | 23.670 | 6392 | 1492 | 3.74% |
| 2025-04-24 | 24.380 | 23.150 | -1.290 | -5.28% | 23.010 | 24.590 | 13594 | 3197 | 7.95% |