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 | 28.190 | 27.960 | -0.120 | -0.43% | 27.700 | 28.580 | 15758 | 4420 | 2.55% |
| 2025-07-31 | 27.750 | 28.080 | 0.190 | 0.68% | 27.750 | 28.330 | 20218 | 5678 | 3.27% |
| 2025-07-30 | 28.110 | 27.890 | -0.300 | -1.06% | 27.550 | 28.210 | 17209 | 4801 | 2.78% |
| 2025-07-29 | 28.050 | 28.190 | -0.010 | -0.04% | 27.850 | 28.300 | 15541 | 4359 | 2.51% |
| 2025-07-28 | 29.200 | 28.200 | -0.570 | -1.98% | 28.070 | 29.270 | 28728 | 8176 | 4.65% |
| 2025-07-25 | 28.450 | 28.770 | 0.370 | 1.30% | 28.400 | 29.050 | 29946 | 8613 | 4.84% |
| 2025-07-24 | 28.000 | 28.400 | -0.070 | -0.25% | 28.000 | 28.650 | 26858 | 7597 | 4.35% |
| 2025-07-23 | 28.760 | 28.470 | -0.290 | -1.01% | 28.250 | 29.110 | 29136 | 8340 | 4.71% |
| 2025-07-22 | 29.430 | 28.760 | -0.660 | -2.24% | 28.590 | 29.430 | 34667 | 9999 | 5.61% |
| 2025-07-21 | 29.620 | 29.420 | -0.580 | -1.93% | 29.200 | 30.000 | 38401 | 11315 | 6.21% |
| 2025-07-18 | 29.690 | 30.000 | 0.420 | 1.42% | 29.580 | 30.490 | 38671 | 11646 | 6.26% |
| 2025-07-17 | 29.260 | 29.580 | 0.080 | 0.27% | 29.040 | 30.280 | 30874 | 9203 | 4.99% |
| 2025-07-16 | 30.850 | 29.500 | -0.700 | -2.32% | 29.320 | 30.850 | 40411 | 12125 | 6.54% |
| 2025-07-15 | 28.680 | 30.200 | 1.520 | 5.30% | 28.600 | 30.200 | 52429 | 15512 | 8.48% |
| 2025-07-14 | 29.130 | 28.680 | -0.250 | -0.86% | 28.600 | 29.300 | 17117 | 4931 | 2.77% |
| 2025-07-11 | 28.130 | 28.930 | 0.800 | 2.84% | 28.090 | 29.300 | 29329 | 8431 | 4.74% |
| 2025-07-10 | 28.280 | 28.130 | -0.380 | -1.33% | 27.900 | 28.580 | 17995 | 5068 | 2.91% |
| 2025-07-09 | 29.790 | 28.510 | -0.590 | -2.03% | 28.290 | 29.800 | 25551 | 7385 | 4.13% |
| 2025-07-08 | 28.650 | 29.100 | 0.470 | 1.64% | 28.450 | 29.350 | 21127 | 6119 | 3.42% |
| 2025-07-07 | 28.300 | 28.630 | 0.110 | 0.39% | 28.200 | 29.330 | 20250 | 5802 | 3.28% |
| 2025-07-04 | 29.160 | 28.520 | -0.510 | -1.76% | 28.450 | 29.880 | 28993 | 8499 | 4.69% |
| 2025-07-03 | 28.940 | 29.030 | 0.150 | 0.52% | 28.820 | 29.350 | 16451 | 4784 | 2.66% |
| 2025-07-02 | 29.760 | 28.880 | -0.870 | -2.92% | 28.770 | 29.900 | 24994 | 7260 | 4.04% |
| 2025-07-01 | 30.310 | 29.750 | -1.170 | -3.78% | 29.510 | 30.760 | 37358 | 11171 | 6.04% |
| 2025-06-30 | 29.560 | 30.920 | 1.310 | 4.42% | 29.500 | 31.600 | 60918 | 18878 | 9.86% |
| 2025-06-27 | 29.850 | 29.610 | -0.630 | -2.08% | 29.610 | 30.900 | 44880 | 13547 | 7.26% |
| 2025-06-26 | 29.850 | 30.290 | 0.730 | 2.47% | 29.600 | 31.400 | 69164 | 21085 | 11.19% |
| 2025-06-25 | 29.020 | 29.560 | 0.470 | 1.62% | 28.720 | 29.670 | 47207 | 13819 | 7.64% |
| 2025-06-24 | 28.400 | 29.090 | 0.670 | 2.36% | 28.260 | 29.200 | 38700 | 11162 | 6.26% |
| 2025-06-23 | 26.550 | 28.420 | 1.240 | 4.56% | 26.550 | 28.490 | 25224 | 6972 | 4.08% |
| 2025-06-20 | 27.340 | 27.180 | -0.400 | -1.45% | 26.850 | 28.180 | 23346 | 6402 | 3.78% |
| 2025-06-19 | 29.000 | 27.580 | -1.160 | -4.04% | 27.400 | 29.240 | 28262 | 7986 | 4.57% |
| 2025-06-18 | 28.300 | 28.740 | 0.060 | 0.21% | 27.880 | 28.980 | 23587 | 6715 | 3.82% |
| 2025-06-17 | 29.090 | 28.680 | -0.600 | -2.05% | 28.450 | 29.500 | 25366 | 7304 | 4.10% |
| 2025-06-16 | 27.880 | 29.280 | 0.780 | 2.74% | 27.840 | 29.470 | 34752 | 10040 | 5.62% |
| 2025-06-13 | 29.600 | 28.500 | -1.050 | -3.55% | 28.310 | 29.940 | 37147 | 10799 | 6.01% |
| 2025-06-12 | 29.440 | 29.550 | 0.110 | 0.37% | 29.200 | 30.040 | 32397 | 9596 | 5.24% |
| 2025-06-11 | 29.690 | 29.440 | -0.220 | -0.74% | 29.120 | 29.880 | 35356 | 10390 | 5.72% |
| 2025-06-10 | 31.310 | 29.660 | -1.900 | -6.02% | 29.380 | 31.780 | 63949 | 19351 | 10.35% |
| 2025-06-09 | 31.070 | 31.560 | -0.310 | -0.97% | 31.000 | 31.930 | 59261 | 18621 | 9.59% |
| 2025-06-06 | 30.200 | 31.870 | 1.210 | 3.95% | 29.920 | 33.330 | 102866 | 32554 | 16.64% |
| 2025-06-05 | 30.200 | 30.660 | 1.270 | 4.32% | 28.880 | 31.280 | 75890 | 22980 | 12.28% |
| 2025-06-04 | 29.350 | 29.390 | -0.380 | -1.28% | 29.200 | 30.590 | 45513 | 13530 | 7.36% |
| 2025-06-03 | 29.990 | 29.770 | 0.490 | 1.67% | 29.350 | 31.300 | 62623 | 18990 | 10.13% |
| 2025-05-30 | 29.420 | 29.280 | 0.160 | 0.55% | 28.800 | 30.340 | 53592 | 15892 | 8.67% |
| 2025-05-29 | 27.360 | 29.120 | 1.660 | 6.05% | 27.300 | 29.450 | 41980 | 12027 | 6.79% |
| 2025-05-28 | 27.730 | 27.460 | -0.270 | -0.97% | 27.290 | 28.180 | 16945 | 4697 | 2.74% |
| 2025-05-27 | 28.210 | 27.730 | -0.470 | -1.67% | 27.660 | 28.460 | 20420 | 5707 | 3.30% |
| 2025-05-26 | 26.900 | 28.200 | 1.350 | 5.03% | 26.900 | 28.290 | 34176 | 9467 | 5.53% |
| 2025-05-23 | 28.190 | 26.850 | -1.050 | -3.76% | 26.850 | 28.200 | 29774 | 8193 | 4.82% |
| 2025-05-22 | 29.470 | 27.900 | -1.600 | -5.42% | 27.500 | 29.660 | 39299 | 11192 | 6.36% |
| 2025-05-21 | 30.420 | 29.500 | -1.040 | -3.41% | 29.400 | 30.690 | 33538 | 10047 | 5.43% |
| 2025-05-20 | 29.700 | 30.540 | 0.900 | 3.04% | 29.310 | 30.600 | 38052 | 11469 | 6.16% |
| 2025-05-19 | 30.020 | 29.640 | 0.040 | 0.14% | 29.000 | 30.020 | 23074 | 6787 | 3.73% |
| 2025-05-16 | 29.730 | 29.600 | -0.300 | -1.00% | 29.500 | 30.300 | 31865 | 9519 | 5.15% |
| 2025-05-15 | 31.110 | 29.900 | -1.690 | -5.35% | 29.800 | 31.460 | 46385 | 14079 | 7.50% |
| 2025-05-14 | 31.850 | 31.590 | -0.240 | -0.75% | 31.200 | 32.780 | 64057 | 20344 | 10.36% |
| 2025-05-13 | 31.550 | 31.830 | 0.660 | 2.12% | 30.780 | 32.470 | 64916 | 20510 | 10.50% |
| 2025-05-12 | 31.180 | 31.170 | 0.250 | 0.81% | 30.520 | 31.470 | 51042 | 15843 | 8.26% |
| 2025-05-09 | 30.650 | 30.920 | 0.370 | 1.21% | 29.510 | 31.570 | 57230 | 17594 | 9.26% |
| 2025-05-08 | 30.390 | 30.550 | -0.240 | -0.78% | 30.050 | 30.810 | 36487 | 11107 | 5.90% |
| 2025-05-07 | 32.000 | 30.790 | -0.660 | -2.10% | 30.000 | 32.300 | 62157 | 19198 | 10.06% |
| 2025-05-06 | 30.420 | 31.450 | 0.960 | 3.15% | 29.930 | 31.660 | 69798 | 21585 | 11.29% |
| 2025-04-30 | 29.400 | 30.490 | 1.470 | 5.07% | 29.100 | 30.670 | 64400 | 19479 | 10.42% |
| 2025-04-29 | 27.810 | 29.020 | 0.790 | 2.80% | 27.210 | 29.450 | 44325 | 12732 | 7.17% |
| 2025-04-28 | 28.320 | 28.230 | 0.050 | 0.18% | 28.000 | 29.700 | 41036 | 11900 | 6.64% |
| 2025-04-25 | 27.950 | 28.180 | 0.630 | 2.29% | 27.540 | 29.190 | 40676 | 11525 | 6.51% |
| 2025-04-24 | 29.530 | 27.550 | -2.020 | -6.83% | 27.390 | 29.660 | 45757 | 12934 | 7.32% |