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 | 27.400 | 27.730 | 0.290 | 1.06% | 27.330 | 27.840 | 10334 | 2851 | 2.58% |
| 2025-07-31 | 27.810 | 27.440 | -0.280 | -1.01% | 27.180 | 27.820 | 13655 | 3745 | 3.41% |
| 2025-07-30 | 28.550 | 27.720 | -0.760 | -2.67% | 27.400 | 28.550 | 20224 | 5639 | 5.06% |
| 2025-07-29 | 28.480 | 28.480 | -0.200 | -0.70% | 28.130 | 28.930 | 16144 | 4584 | 4.04% |
| 2025-07-28 | 28.890 | 28.680 | -0.300 | -1.04% | 28.190 | 28.990 | 17767 | 5072 | 4.44% |
| 2025-07-25 | 29.850 | 28.980 | -0.980 | -3.27% | 28.910 | 30.150 | 24452 | 7151 | 6.11% |
| 2025-07-24 | 29.350 | 29.960 | 1.040 | 3.60% | 28.800 | 30.200 | 34295 | 10183 | 8.57% |
| 2025-07-23 | 29.750 | 28.920 | -0.980 | -3.28% | 28.660 | 30.150 | 26502 | 7771 | 6.63% |
| 2025-07-22 | 30.360 | 29.900 | -0.470 | -1.55% | 29.300 | 30.360 | 29517 | 8791 | 7.38% |
| 2025-07-21 | 29.820 | 30.370 | 0.520 | 1.74% | 29.340 | 30.400 | 31154 | 9333 | 7.79% |
| 2025-07-18 | 28.880 | 29.850 | 1.040 | 3.61% | 28.630 | 30.580 | 38814 | 11562 | 9.70% |
| 2025-07-17 | 29.000 | 28.810 | -0.080 | -0.28% | 28.310 | 29.040 | 15997 | 4584 | 4.00% |
| 2025-07-16 | 29.120 | 28.890 | -0.140 | -0.48% | 28.400 | 29.130 | 18487 | 5307 | 4.62% |
| 2025-07-15 | 29.550 | 29.030 | -0.790 | -2.65% | 28.550 | 30.230 | 24738 | 7222 | 6.18% |
| 2025-07-14 | 30.300 | 29.820 | -0.570 | -1.88% | 29.700 | 31.530 | 33658 | 10250 | 8.42% |
| 2025-07-11 | 29.500 | 30.390 | 1.190 | 4.08% | 29.450 | 31.500 | 48438 | 14800 | 12.11% |
| 2025-07-10 | 28.150 | 29.200 | 0.600 | 2.10% | 28.140 | 29.250 | 19499 | 5643 | 4.88% |
| 2025-07-09 | 29.830 | 28.600 | -0.880 | -2.99% | 28.550 | 30.290 | 23478 | 6867 | 5.87% |
| 2025-07-08 | 28.880 | 29.480 | 0.690 | 2.40% | 28.660 | 29.800 | 21885 | 6419 | 5.47% |
| 2025-07-07 | 28.880 | 28.790 | -0.020 | -0.07% | 28.410 | 29.000 | 14328 | 4117 | 3.58% |
| 2025-07-04 | 30.000 | 28.810 | -1.550 | -5.11% | 28.630 | 30.380 | 34603 | 10167 | 8.65% |
| 2025-07-03 | 32.220 | 30.360 | -1.970 | -6.09% | 30.300 | 33.000 | 44909 | 13945 | 11.23% |
| 2025-07-02 | 31.010 | 32.330 | 0.480 | 1.51% | 30.810 | 33.980 | 67819 | 21873 | 16.96% |
| 2025-07-01 | 30.050 | 31.850 | 1.400 | 4.60% | 29.290 | 31.850 | 54031 | 16417 | 13.51% |
| 2025-06-30 | 31.050 | 30.450 | -0.690 | -2.22% | 29.700 | 32.090 | 49128 | 14871 | 12.28% |
| 2025-06-27 | 29.300 | 31.140 | 2.560 | 8.96% | 29.010 | 33.070 | 75186 | 23474 | 18.80% |
| 2025-06-26 | 28.970 | 28.580 | 0.330 | 1.17% | 28.200 | 29.380 | 26736 | 7662 | 6.68% |
| 2025-06-25 | 28.480 | 28.250 | -0.280 | -0.98% | 27.800 | 28.500 | 24744 | 6944 | 6.19% |
| 2025-06-24 | 27.900 | 28.530 | 0.330 | 1.17% | 27.630 | 28.620 | 26105 | 7375 | 6.53% |
| 2025-06-23 | 27.100 | 28.200 | 1.140 | 4.21% | 26.510 | 28.300 | 23973 | 6640 | 5.99% |
| 2025-06-20 | 26.630 | 27.060 | 0.440 | 1.65% | 26.110 | 27.280 | 14526 | 3895 | 3.63% |
| 2025-06-19 | 27.810 | 26.620 | -1.180 | -4.24% | 26.500 | 28.840 | 20066 | 5511 | 5.02% |
| 2025-06-18 | 28.660 | 27.800 | -0.530 | -1.87% | 27.330 | 28.780 | 19307 | 5388 | 4.83% |
| 2025-06-17 | 28.790 | 28.330 | -0.670 | -2.31% | 28.160 | 29.030 | 21963 | 6259 | 5.49% |
| 2025-06-16 | 28.490 | 29.000 | -0.210 | -0.72% | 28.100 | 29.780 | 28177 | 8169 | 7.04% |
| 2025-06-13 | 32.350 | 29.210 | -1.790 | -5.77% | 29.100 | 32.980 | 48369 | 14932 | 12.09% |
| 2025-06-12 | 30.830 | 31.000 | -0.520 | -1.65% | 30.100 | 31.570 | 51674 | 15868 | 12.92% |
| 2025-06-11 | 29.380 | 31.520 | 2.070 | 7.03% | 28.590 | 34.800 | 83501 | 25934 | 20.88% |
| 2025-06-10 | 28.400 | 29.450 | 0.800 | 2.79% | 27.400 | 29.880 | 61867 | 17701 | 15.47% |
| 2025-06-09 | 27.540 | 28.650 | -0.430 | -1.48% | 26.980 | 29.000 | 64210 | 17820 | 16.05% |
| 2025-06-06 | 25.770 | 29.080 | 3.540 | 13.86% | 25.770 | 30.190 | 86460 | 24973 | 21.62% |
| 2025-06-05 | 26.500 | 25.540 | -0.960 | -3.62% | 25.330 | 26.770 | 25701 | 6658 | 6.43% |
| 2025-06-04 | 25.650 | 26.500 | 0.820 | 3.19% | 25.420 | 27.680 | 37174 | 9926 | 11.34% |
| 2025-06-03 | 24.980 | 25.680 | 0.850 | 3.42% | 24.980 | 25.890 | 18160 | 4638 | 5.54% |
| 2025-05-30 | 25.390 | 24.830 | -0.700 | -2.74% | 24.500 | 25.390 | 11008 | 2731 | 3.36% |
| 2025-05-29 | 24.560 | 25.530 | 0.990 | 4.03% | 24.290 | 25.530 | 13967 | 3507 | 4.26% |
| 2025-05-28 | 25.410 | 24.540 | -0.860 | -3.39% | 24.310 | 25.590 | 16322 | 4048 | 4.98% |
| 2025-05-27 | 25.980 | 25.400 | -0.570 | -2.19% | 25.190 | 25.990 | 12274 | 3136 | 3.74% |
| 2025-05-26 | 25.800 | 25.970 | 0.590 | 2.32% | 25.050 | 26.080 | 11537 | 2948 | 3.52% |
| 2025-05-23 | 26.040 | 25.380 | -0.970 | -3.68% | 25.350 | 26.640 | 20552 | 5342 | 6.27% |
| 2025-05-22 | 29.030 | 26.450 | -3.100 | -10.49% | 26.280 | 29.160 | 37389 | 10301 | 11.41% |
| 2025-05-21 | 28.860 | 29.550 | 1.050 | 3.68% | 27.810 | 29.740 | 40534 | 11686 | 12.37% |
| 2025-05-20 | 28.380 | 28.500 | 0.560 | 2.00% | 27.700 | 28.900 | 25409 | 7171 | 7.75% |
| 2025-05-19 | 28.650 | 27.940 | -0.540 | -1.90% | 27.510 | 28.960 | 26461 | 7403 | 8.07% |
| 2025-05-16 | 28.600 | 28.480 | -0.120 | -0.42% | 28.160 | 30.380 | 38637 | 11303 | 11.79% |
| 2025-05-15 | 29.600 | 28.600 | -1.160 | -3.90% | 28.500 | 30.480 | 44606 | 13017 | 13.61% |
| 2025-05-14 | 26.410 | 29.760 | 3.360 | 12.73% | 26.010 | 29.950 | 66733 | 18823 | 20.36% |
| 2025-05-13 | 27.270 | 26.400 | -0.750 | -2.76% | 26.310 | 27.950 | 20126 | 5468 | 6.14% |
| 2025-05-12 | 26.510 | 27.150 | 0.570 | 2.14% | 26.420 | 27.500 | 19976 | 5398 | 6.09% |
| 2025-05-09 | 26.960 | 26.580 | -0.500 | -1.85% | 26.360 | 27.150 | 16113 | 4309 | 4.92% |
| 2025-05-08 | 26.520 | 27.080 | -0.100 | -0.37% | 26.280 | 27.170 | 22884 | 6118 | 6.98% |
| 2025-05-07 | 27.300 | 27.180 | -0.020 | -0.07% | 26.520 | 27.780 | 27634 | 7486 | 8.43% |
| 2025-05-06 | 25.900 | 27.200 | 1.600 | 6.25% | 25.770 | 27.470 | 29096 | 7757 | 8.88% |
| 2025-04-30 | 24.850 | 25.600 | 0.750 | 3.02% | 24.850 | 25.600 | 16052 | 4056 | 4.90% |
| 2025-04-29 | 24.570 | 24.850 | -0.050 | -0.20% | 23.580 | 25.180 | 16309 | 4006 | 4.98% |
| 2025-04-28 | 26.000 | 24.900 | -1.590 | -6.00% | 24.780 | 26.470 | 19194 | 4867 | 5.86% |
| 2025-04-25 | 27.010 | 26.490 | -0.530 | -1.96% | 26.400 | 27.300 | 18228 | 4906 | 5.56% |
| 2025-04-24 | 29.300 | 27.020 | -2.000 | -6.89% | 26.920 | 29.870 | 29648 | 8276 | 9.04% |