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 | 28.92 | 29.01 | 0.39 | 1.36% | 28.61 | 29.16 | 24052 | 6974 | 6.82% |
| 2025-07-31 | 29.19 | 28.62 | -0.75 | -2.55% | 28.55 | 29.57 | 34448 | 9981 | 9.77% |
| 2025-07-30 | 30.03 | 29.37 | -0.77 | -2.55% | 29.10 | 30.13 | 39962 | 11764 | 11.33% |
| 2025-07-29 | 29.88 | 30.14 | -0.06 | -0.20% | 29.70 | 30.25 | 39200 | 11739 | 11.11% |
| 2025-07-28 | 30.49 | 30.20 | -0.01 | -0.03% | 29.65 | 30.75 | 59861 | 18011 | 16.97% |
| 2025-07-25 | 29.42 | 30.21 | 1.07 | 3.67% | 29.03 | 31.10 | 79485 | 24043 | 22.54% |
| 2025-07-24 | 29.09 | 29.14 | 0.02 | 0.07% | 28.71 | 29.50 | 46460 | 13515 | 13.17% |
| 2025-07-23 | 28.88 | 29.12 | 0.12 | 0.41% | 28.51 | 29.57 | 46295 | 13492 | 13.13% |
| 2025-07-22 | 28.44 | 29.00 | 0.51 | 1.79% | 28.18 | 29.00 | 32887 | 9416 | 9.32% |
| 2025-07-21 | 28.20 | 28.49 | 0.47 | 1.68% | 27.91 | 28.68 | 31521 | 8951 | 8.94% |
| 2025-07-18 | 27.83 | 28.02 | 0.12 | 0.43% | 27.70 | 28.49 | 26246 | 7339 | 7.44% |
| 2025-07-17 | 27.57 | 27.90 | 0.39 | 1.42% | 27.36 | 27.97 | 23366 | 6492 | 6.62% |
| 2025-07-16 | 27.41 | 27.51 | 0.16 | 0.59% | 27.20 | 27.78 | 25159 | 6900 | 7.13% |
| 2025-07-15 | 27.62 | 27.35 | 0.08 | 0.29% | 26.91 | 28.14 | 43138 | 11869 | 12.23% |
| 2025-07-14 | 26.60 | 27.27 | 0.95 | 3.61% | 26.32 | 27.43 | 31710 | 8570 | 8.99% |
| 2025-07-11 | 26.72 | 26.32 | -0.51 | -1.90% | 26.03 | 26.82 | 20670 | 5445 | 5.86% |
| 2025-07-10 | 26.29 | 26.83 | 0.43 | 1.63% | 26.29 | 27.05 | 23175 | 6186 | 6.57% |
| 2025-07-09 | 26.49 | 26.40 | -0.06 | -0.23% | 26.27 | 26.64 | 13628 | 3608 | 3.86% |
| 2025-07-08 | 26.24 | 26.46 | 0.24 | 0.92% | 26.18 | 26.53 | 14867 | 3922 | 4.21% |
| 2025-07-07 | 25.97 | 26.22 | 0.25 | 0.96% | 25.85 | 26.25 | 11356 | 2958 | 3.22% |
| 2025-07-04 | 26.43 | 25.97 | -0.46 | -1.74% | 25.90 | 26.45 | 12985 | 3386 | 3.68% |
| 2025-07-03 | 26.20 | 26.43 | 0.32 | 1.23% | 26.02 | 26.51 | 17819 | 4679 | 5.05% |
| 2025-07-02 | 26.39 | 26.11 | -0.15 | -0.57% | 25.92 | 26.44 | 14735 | 3851 | 4.18% |
| 2025-07-01 | 26.43 | 26.26 | -0.19 | -0.72% | 25.99 | 26.60 | 16756 | 4400 | 4.75% |
| 2025-06-30 | 26.59 | 26.45 | -0.04 | -0.15% | 26.30 | 26.79 | 17413 | 4602 | 4.94% |
| 2025-06-27 | 26.36 | 26.49 | 0.30 | 1.15% | 26.13 | 26.61 | 20962 | 5532 | 5.94% |
| 2025-06-26 | 26.43 | 26.19 | 0.00 | 0.00% | 26.00 | 26.57 | 15790 | 4139 | 4.48% |
| 2025-06-25 | 26.33 | 26.19 | -0.08 | -0.30% | 25.92 | 26.75 | 22738 | 5955 | 6.45% |
| 2025-06-24 | 25.48 | 26.27 | 0.97 | 3.83% | 25.23 | 26.65 | 31931 | 8349 | 9.05% |
| 2025-06-23 | 24.59 | 25.30 | 0.68 | 2.76% | 24.24 | 25.32 | 11927 | 2980 | 3.38% |
| 2025-06-20 | 24.90 | 24.62 | -0.28 | -1.12% | 24.37 | 25.22 | 10993 | 2715 | 3.12% |
| 2025-06-19 | 25.42 | 24.90 | -0.52 | -2.05% | 24.78 | 25.51 | 14611 | 3682 | 4.14% |
| 2025-06-18 | 25.02 | 25.42 | 0.30 | 1.19% | 24.75 | 25.42 | 16166 | 4059 | 4.58% |
| 2025-06-17 | 25.23 | 25.12 | -0.10 | -0.40% | 24.90 | 25.44 | 11021 | 2762 | 3.12% |
| 2025-06-16 | 24.99 | 25.22 | 0.08 | 0.32% | 24.99 | 25.39 | 15756 | 3972 | 4.47% |
| 2025-06-13 | 25.75 | 25.14 | -0.68 | -2.63% | 25.01 | 25.75 | 19223 | 4863 | 5.45% |
| 2025-06-12 | 25.52 | 25.82 | 0.30 | 1.18% | 25.42 | 25.98 | 22900 | 5894 | 6.49% |
| 2025-06-11 | 25.40 | 25.52 | 0.12 | 0.47% | 25.40 | 25.90 | 21584 | 5530 | 6.12% |
| 2025-06-10 | 25.34 | 25.40 | 0.01 | 0.04% | 24.80 | 25.84 | 25055 | 6332 | 7.10% |
| 2025-06-09 | 25.15 | 25.39 | 0.42 | 1.68% | 24.92 | 25.39 | 19548 | 4918 | 5.54% |
| 2025-06-06 | 24.80 | 24.97 | 0.25 | 1.01% | 24.62 | 25.00 | 14438 | 3592 | 4.09% |
| 2025-06-05 | 25.17 | 25.02 | -0.05 | -0.20% | 24.80 | 25.17 | 14041 | 3507 | 3.98% |
| 2025-06-04 | 25.08 | 25.07 | -0.01 | -0.04% | 25.02 | 25.37 | 15228 | 3829 | 4.32% |
| 2025-06-03 | 24.99 | 25.08 | -0.03 | -0.12% | 24.62 | 25.47 | 21655 | 5435 | 6.14% |
| 2025-05-30 | 25.70 | 25.11 | -0.75 | -2.90% | 25.01 | 26.22 | 28172 | 7169 | 7.99% |
| 2025-05-29 | 25.05 | 25.86 | 0.87 | 3.48% | 24.94 | 26.62 | 50012 | 12994 | 14.18% |
| 2025-05-28 | 24.80 | 24.99 | 0.10 | 0.40% | 24.80 | 25.15 | 10089 | 2518 | 2.86% |
| 2025-05-27 | 24.81 | 24.89 | -0.04 | -0.16% | 24.69 | 25.04 | 9832 | 2442 | 2.79% |
| 2025-05-26 | 24.68 | 24.93 | 0.24 | 0.97% | 24.40 | 25.10 | 12088 | 3006 | 3.43% |
| 2025-05-23 | 24.68 | 24.69 | 0.01 | 0.04% | 24.45 | 25.61 | 23163 | 5795 | 6.57% |
| 2025-05-22 | 24.80 | 24.68 | -0.25 | -1.00% | 24.60 | 25.24 | 13294 | 3311 | 3.77% |
| 2025-05-21 | 25.01 | 24.93 | -0.21 | -0.84% | 24.71 | 25.25 | 13837 | 3452 | 3.92% |
| 2025-05-20 | 25.04 | 25.14 | 0.14 | 0.56% | 24.80 | 25.25 | 11654 | 2913 | 3.30% |
| 2025-05-19 | 25.00 | 25.00 | 0.14 | 0.56% | 24.52 | 25.16 | 15306 | 3811 | 4.34% |
| 2025-05-16 | 24.41 | 24.86 | 0.34 | 1.39% | 24.28 | 25.03 | 14117 | 3510 | 4.00% |
| 2025-05-15 | 24.38 | 24.52 | 0.10 | 0.41% | 24.10 | 24.61 | 12833 | 3129 | 3.64% |
| 2025-05-14 | 24.70 | 24.42 | -0.28 | -1.13% | 24.34 | 24.95 | 18176 | 4460 | 5.15% |
| 2025-05-13 | 25.14 | 24.70 | -0.29 | -1.16% | 24.56 | 25.14 | 18785 | 4657 | 5.33% |
| 2025-05-12 | 25.26 | 24.99 | 0.17 | 0.68% | 24.81 | 25.27 | 16147 | 4044 | 4.58% |
| 2025-05-09 | 24.99 | 24.82 | -0.27 | -1.08% | 24.73 | 25.18 | 14478 | 3603 | 4.10% |
| 2025-05-08 | 24.52 | 25.09 | 0.51 | 2.07% | 24.52 | 25.19 | 18558 | 4649 | 5.26% |
| 2025-05-07 | 24.80 | 24.58 | -0.11 | -0.45% | 24.38 | 24.95 | 25939 | 6409 | 7.35% |
| 2025-05-06 | 23.61 | 24.69 | 1.01 | 4.27% | 23.61 | 24.71 | 28520 | 6932 | 8.09% |
| 2025-04-30 | 23.16 | 23.68 | 1.02 | 4.50% | 22.69 | 23.86 | 25466 | 5970 | 7.22% |
| 2025-04-29 | 21.85 | 22.66 | 0.63 | 2.86% | 21.83 | 22.95 | 25359 | 5717 | 7.19% |
| 2025-04-28 | 22.12 | 22.03 | -0.07 | -0.32% | 21.69 | 22.16 | 11789 | 2585 | 3.34% |
| 2025-04-25 | 22.09 | 22.10 | -0.08 | -0.36% | 21.91 | 22.33 | 8249 | 1824 | 2.34% |
| 2025-04-24 | 22.32 | 22.18 | -0.13 | -0.58% | 21.90 | 22.63 | 13400 | 2982 | 3.80% |