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 | 27.750 | 27.610 | 0.090 | 0.33% | 27.300 | 27.950 | 7998 | 2211 | 3.48% |
| 2025-07-31 | 28.290 | 27.520 | -0.710 | -2.52% | 27.440 | 28.550 | 12613 | 3525 | 5.48% |
| 2025-07-30 | 28.250 | 28.230 | -0.230 | -0.81% | 27.700 | 28.650 | 11378 | 3204 | 4.95% |
| 2025-07-29 | 29.070 | 28.460 | -0.640 | -2.20% | 28.310 | 29.300 | 13125 | 3757 | 5.71% |
| 2025-07-28 | 29.390 | 29.100 | 0.000 | 0.00% | 28.950 | 29.680 | 11619 | 3396 | 5.05% |
| 2025-07-25 | 28.910 | 29.100 | 0.270 | 0.94% | 28.840 | 29.380 | 11691 | 3398 | 5.08% |
| 2025-07-24 | 29.200 | 28.830 | -0.030 | -0.10% | 28.760 | 29.380 | 14232 | 4124 | 6.19% |
| 2025-07-23 | 29.160 | 28.860 | -0.350 | -1.20% | 28.750 | 29.500 | 12634 | 3685 | 5.49% |
| 2025-07-22 | 29.640 | 29.210 | -0.190 | -0.65% | 29.000 | 29.650 | 10672 | 3119 | 4.64% |
| 2025-07-21 | 28.720 | 29.400 | 0.680 | 2.37% | 28.720 | 29.660 | 17370 | 5101 | 7.55% |
| 2025-07-18 | 28.900 | 28.720 | -0.170 | -0.59% | 28.560 | 29.200 | 8073 | 2323 | 3.51% |
| 2025-07-17 | 29.200 | 28.890 | -0.120 | -0.41% | 28.730 | 29.270 | 13753 | 3981 | 5.98% |
| 2025-07-16 | 29.440 | 29.010 | -0.150 | -0.51% | 28.930 | 29.680 | 17671 | 5175 | 7.68% |
| 2025-07-15 | 29.520 | 29.160 | -0.010 | -0.03% | 28.660 | 29.780 | 12917 | 3763 | 5.62% |
| 2025-07-14 | 28.830 | 29.170 | 0.670 | 2.35% | 28.420 | 29.560 | 16728 | 4878 | 7.27% |
| 2025-07-11 | 28.280 | 28.500 | 0.200 | 0.71% | 28.170 | 28.940 | 10326 | 2945 | 4.49% |
| 2025-07-10 | 28.040 | 28.300 | 0.010 | 0.04% | 27.930 | 28.660 | 8503 | 2393 | 3.70% |
| 2025-07-09 | 28.880 | 28.290 | -0.070 | -0.25% | 28.150 | 29.470 | 16285 | 4705 | 7.08% |
| 2025-07-08 | 28.210 | 28.360 | 0.380 | 1.36% | 28.000 | 28.530 | 8526 | 2417 | 3.71% |
| 2025-07-07 | 28.250 | 27.980 | -0.270 | -0.96% | 27.800 | 28.450 | 8502 | 2382 | 3.70% |
| 2025-07-04 | 29.380 | 28.250 | -0.900 | -3.09% | 28.050 | 29.380 | 12649 | 3604 | 5.50% |
| 2025-07-03 | 29.110 | 29.150 | 0.090 | 0.31% | 28.810 | 29.430 | 8043 | 2343 | 3.50% |
| 2025-07-02 | 29.860 | 29.060 | -0.640 | -2.15% | 28.850 | 29.860 | 12163 | 3545 | 5.29% |
| 2025-07-01 | 29.860 | 29.700 | 0.100 | 0.34% | 29.210 | 29.960 | 15563 | 4605 | 6.77% |
| 2025-06-30 | 29.780 | 29.600 | 0.080 | 0.27% | 29.340 | 30.080 | 13771 | 4069 | 5.99% |
| 2025-06-27 | 29.850 | 29.520 | 0.240 | 0.82% | 29.100 | 29.850 | 13784 | 4048 | 5.99% |
| 2025-06-26 | 29.890 | 29.280 | -0.600 | -2.01% | 29.110 | 30.890 | 23507 | 7013 | 10.22% |
| 2025-06-25 | 29.290 | 29.880 | 0.600 | 2.05% | 29.000 | 29.900 | 23587 | 6938 | 10.26% |
| 2025-06-24 | 27.890 | 29.280 | 1.250 | 4.46% | 27.890 | 29.790 | 30548 | 8909 | 13.28% |
| 2025-06-23 | 27.730 | 28.030 | -0.230 | -0.81% | 27.200 | 28.610 | 16851 | 4669 | 7.33% |
| 2025-06-20 | 30.130 | 28.260 | -1.550 | -5.20% | 28.000 | 30.330 | 25192 | 7333 | 10.95% |
| 2025-06-19 | 28.410 | 29.810 | 1.250 | 4.38% | 28.240 | 29.810 | 33057 | 9644 | 14.37% |
| 2025-06-18 | 28.750 | 28.560 | -0.040 | -0.14% | 27.880 | 28.750 | 10418 | 2943 | 4.53% |
| 2025-06-17 | 28.360 | 28.600 | 0.500 | 1.78% | 28.050 | 28.860 | 12223 | 3477 | 5.31% |
| 2025-06-16 | 27.790 | 28.100 | 0.100 | 0.36% | 27.650 | 28.500 | 10338 | 2902 | 4.49% |
| 2025-06-13 | 28.400 | 28.000 | -0.610 | -2.13% | 27.960 | 29.480 | 21746 | 6244 | 9.45% |
| 2025-06-12 | 28.590 | 28.610 | 0.180 | 0.63% | 28.080 | 28.800 | 11830 | 3367 | 5.14% |
| 2025-06-11 | 27.970 | 28.430 | 0.380 | 1.35% | 27.920 | 28.660 | 14090 | 4004 | 6.13% |
| 2025-06-10 | 28.880 | 28.050 | -0.580 | -2.03% | 27.350 | 28.880 | 17215 | 4830 | 7.48% |
| 2025-06-09 | 28.950 | 28.630 | 0.100 | 0.35% | 28.370 | 28.950 | 11258 | 3221 | 4.89% |
| 2025-06-06 | 28.620 | 28.530 | -0.210 | -0.73% | 28.150 | 28.800 | 12656 | 3602 | 5.50% |
| 2025-06-05 | 28.250 | 28.740 | 0.740 | 2.64% | 27.540 | 28.850 | 21415 | 6038 | 9.31% |
| 2025-06-04 | 28.310 | 28.000 | -0.090 | -0.32% | 27.860 | 28.330 | 10592 | 2973 | 4.61% |
| 2025-06-03 | 27.660 | 28.090 | -0.260 | -0.92% | 27.660 | 28.780 | 11812 | 3303 | 5.14% |
| 2025-05-30 | 29.000 | 28.350 | -0.460 | -1.60% | 28.050 | 29.300 | 15232 | 4353 | 6.62% |
| 2025-05-29 | 28.500 | 28.810 | 0.770 | 2.75% | 28.020 | 28.980 | 17378 | 4990 | 7.56% |
| 2025-05-28 | 28.150 | 28.040 | 0.180 | 0.65% | 27.920 | 29.080 | 17787 | 5059 | 7.73% |
| 2025-05-27 | 28.500 | 27.860 | -0.870 | -3.03% | 27.860 | 28.650 | 11993 | 3384 | 5.21% |
| 2025-05-26 | 28.000 | 28.730 | 0.450 | 1.59% | 27.700 | 28.800 | 13610 | 3842 | 5.92% |
| 2025-05-23 | 28.460 | 28.280 | -0.500 | -1.74% | 28.160 | 29.480 | 19144 | 5503 | 8.32% |
| 2025-05-22 | 29.920 | 28.780 | -1.720 | -5.64% | 28.100 | 30.900 | 26937 | 7915 | 11.71% |
| 2025-05-21 | 31.580 | 30.500 | -0.390 | -1.26% | 30.290 | 32.780 | 34708 | 10923 | 15.09% |
| 2025-05-20 | 30.150 | 30.890 | 0.660 | 2.18% | 29.780 | 30.950 | 20024 | 6109 | 8.71% |
| 2025-05-19 | 29.400 | 30.230 | 0.430 | 1.44% | 28.680 | 30.350 | 25116 | 7434 | 10.92% |
| 2025-05-16 | 29.180 | 29.800 | 0.270 | 0.91% | 29.080 | 31.180 | 30534 | 9258 | 13.28% |
| 2025-05-15 | 29.660 | 29.530 | -0.280 | -0.94% | 29.020 | 30.200 | 17996 | 5331 | 7.82% |
| 2025-05-14 | 29.540 | 29.810 | 0.060 | 0.20% | 29.210 | 30.000 | 18808 | 5579 | 8.18% |
| 2025-05-13 | 30.580 | 29.750 | -0.520 | -1.72% | 29.500 | 31.300 | 30482 | 9282 | 13.25% |
| 2025-05-12 | 29.260 | 30.270 | 1.450 | 5.03% | 29.000 | 30.450 | 27760 | 8308 | 12.07% |
| 2025-05-09 | 29.280 | 28.820 | -0.450 | -1.54% | 28.600 | 29.500 | 16509 | 4789 | 7.18% |
| 2025-05-08 | 28.530 | 29.270 | 0.740 | 2.59% | 28.530 | 29.450 | 19988 | 5795 | 8.69% |
| 2025-05-07 | 30.260 | 28.530 | -0.570 | -1.96% | 28.100 | 30.560 | 26606 | 7697 | 11.57% |
| 2025-05-06 | 28.980 | 29.100 | 1.130 | 4.04% | 28.380 | 29.200 | 24689 | 7108 | 10.73% |
| 2025-04-30 | 27.710 | 27.970 | 1.150 | 4.29% | 26.850 | 28.370 | 20460 | 5700 | 8.90% |
| 2025-04-29 | 25.480 | 26.820 | 1.330 | 5.22% | 25.120 | 27.030 | 15146 | 3989 | 6.59% |
| 2025-04-28 | 26.730 | 25.490 | -0.890 | -3.37% | 25.490 | 26.900 | 11276 | 2955 | 4.90% |
| 2025-04-25 | 26.950 | 26.380 | -0.240 | -0.90% | 26.330 | 27.180 | 13026 | 3478 | 5.66% |
| 2025-04-24 | 28.500 | 26.620 | -1.820 | -6.40% | 26.080 | 29.070 | 24446 | 6759 | 10.63% |