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 | 28.28 | 28.34 | 0.06 | 0.21% | 28.05 | 28.45 | 82157 | 23211 | 5.33% |
| 2025-07-31 | 28.40 | 28.28 | -0.38 | -1.33% | 28.25 | 28.86 | 102371 | 29184 | 6.64% |
| 2025-07-30 | 28.92 | 28.66 | -0.41 | -1.41% | 28.33 | 29.07 | 128881 | 36965 | 8.36% |
| 2025-07-29 | 29.52 | 29.07 | -0.68 | -2.29% | 28.83 | 29.63 | 184388 | 53621 | 11.97% |
| 2025-07-28 | 29.05 | 29.75 | 0.70 | 2.41% | 28.95 | 29.99 | 263945 | 78146 | 17.13% |
| 2025-07-25 | 28.95 | 29.05 | 0.10 | 0.35% | 28.68 | 29.17 | 109481 | 31638 | 7.11% |
| 2025-07-24 | 28.63 | 28.95 | 0.29 | 1.01% | 28.61 | 29.14 | 94109 | 27198 | 6.11% |
| 2025-07-23 | 28.90 | 28.66 | -0.47 | -1.61% | 28.60 | 29.08 | 113736 | 32791 | 7.38% |
| 2025-07-22 | 29.61 | 29.13 | -0.61 | -2.05% | 28.96 | 29.62 | 153326 | 44831 | 9.95% |
| 2025-07-21 | 29.53 | 29.74 | -0.01 | -0.03% | 29.39 | 29.75 | 107215 | 31735 | 6.96% |
| 2025-07-18 | 30.29 | 29.75 | -0.48 | -1.59% | 29.51 | 30.38 | 188075 | 56198 | 12.21% |
| 2025-07-17 | 29.77 | 30.23 | 0.23 | 0.77% | 29.62 | 30.40 | 170263 | 51388 | 11.05% |
| 2025-07-16 | 30.36 | 30.00 | -0.31 | -1.02% | 29.83 | 30.52 | 138783 | 41826 | 9.01% |
| 2025-07-15 | 30.56 | 30.31 | -0.32 | -1.04% | 29.68 | 30.57 | 192503 | 58016 | 12.49% |
| 2025-07-14 | 30.76 | 30.63 | -0.18 | -0.58% | 30.45 | 31.08 | 192830 | 59151 | 12.51% |
| 2025-07-11 | 30.70 | 30.81 | 0.06 | 0.20% | 30.35 | 31.08 | 236291 | 72723 | 15.34% |
| 2025-07-10 | 31.22 | 30.75 | -0.93 | -2.94% | 30.38 | 31.37 | 295151 | 90661 | 19.16% |
| 2025-07-09 | 31.91 | 31.68 | -1.13 | -3.44% | 31.55 | 32.50 | 444853 | 142059 | 28.87% |
| 2025-07-08 | 34.56 | 32.81 | -0.21 | -0.64% | 32.41 | 35.01 | 500313 | 166425 | 32.47% |
| 2025-07-07 | 34.81 | 33.02 | -1.79 | -5.14% | 32.52 | 35.08 | 603247 | 202842 | 39.15% |
| 2025-07-04 | 36.75 | 34.81 | -3.87 | -10.01% | 34.81 | 38.58 | 762093 | 270274 | 49.46% |
| 2025-07-03 | 33.95 | 38.68 | 3.52 | 10.01% | 33.95 | 38.68 | 848898 | 319711 | 55.09% |
| 2025-07-02 | 33.29 | 35.16 | 1.60 | 4.77% | 31.68 | 36.92 | 897966 | 307618 | 58.28% |
| 2025-07-01 | 34.00 | 33.56 | 1.12 | 3.45% | 33.03 | 35.68 | 853306 | 297137 | 55.38% |
| 2025-06-30 | 31.81 | 32.44 | 2.95 | 10.00% | 31.81 | 32.44 | 351145 | 113509 | 22.79% |
| 2025-06-27 | 27.84 | 29.49 | 2.68 | 10.00% | 26.41 | 29.49 | 832097 | 235189 | 54.00% |
| 2025-06-26 | 25.10 | 26.81 | 2.44 | 10.01% | 24.62 | 26.81 | 538872 | 139357 | 34.97% |
| 2025-06-25 | 22.26 | 24.37 | 2.22 | 10.02% | 22.14 | 24.37 | 318655 | 74927 | 20.68% |
| 2025-06-24 | 21.33 | 22.15 | 0.83 | 3.89% | 21.33 | 22.80 | 297312 | 65737 | 19.30% |
| 2025-06-23 | 20.48 | 21.32 | 0.40 | 1.91% | 20.36 | 21.43 | 163681 | 34537 | 10.62% |
| 2025-06-20 | 21.52 | 20.92 | -0.58 | -2.70% | 20.89 | 21.99 | 167768 | 35734 | 10.89% |
| 2025-06-19 | 21.93 | 21.50 | -0.50 | -2.27% | 21.29 | 22.00 | 249568 | 53982 | 16.20% |
| 2025-06-18 | 20.92 | 22.00 | 0.83 | 3.92% | 20.32 | 22.00 | 359725 | 76741 | 23.35% |
| 2025-06-17 | 21.41 | 21.17 | -0.13 | -0.61% | 20.65 | 21.83 | 238488 | 50469 | 15.48% |
| 2025-06-16 | 20.85 | 21.30 | 0.03 | 0.14% | 20.83 | 21.88 | 160247 | 34130 | 10.40% |
| 2025-06-13 | 21.73 | 21.27 | -0.67 | -3.05% | 21.23 | 22.30 | 263853 | 57141 | 17.12% |
| 2025-06-12 | 20.98 | 21.94 | 0.85 | 4.03% | 20.70 | 23.20 | 414588 | 91533 | 26.91% |
| 2025-06-11 | 21.05 | 21.09 | -0.06 | -0.28% | 21.05 | 21.55 | 218835 | 46423 | 14.20% |
| 2025-06-10 | 21.41 | 21.15 | -0.16 | -0.75% | 21.01 | 21.67 | 313543 | 66719 | 20.35% |
| 2025-06-09 | 20.90 | 21.31 | 0.33 | 1.57% | 20.80 | 21.79 | 471981 | 99922 | 30.63% |
| 2025-06-06 | 19.86 | 20.98 | 1.15 | 5.80% | 19.71 | 21.81 | 556263 | 117484 | 36.10% |
| 2025-06-05 | 19.96 | 19.83 | -0.16 | -0.80% | 19.74 | 20.17 | 126591 | 25151 | 8.22% |
| 2025-06-04 | 20.09 | 19.99 | -0.06 | -0.30% | 19.78 | 20.20 | 155765 | 31114 | 10.11% |
| 2025-06-03 | 19.00 | 20.05 | 0.85 | 4.43% | 18.79 | 21.00 | 249944 | 50200 | 16.22% |
| 2025-05-30 | 20.00 | 19.20 | -0.98 | -4.86% | 19.12 | 20.10 | 165176 | 32069 | 10.72% |
| 2025-05-29 | 19.77 | 20.18 | 0.41 | 2.07% | 19.58 | 20.38 | 224145 | 44870 | 14.55% |
| 2025-05-28 | 19.22 | 19.77 | 0.59 | 3.08% | 19.01 | 19.93 | 226931 | 44510 | 14.73% |
| 2025-05-27 | 27.50 | 27.87 | 0.11 | 0.40% | 26.85 | 28.16 | 103014 | 28235 | 9.69% |
| 2025-05-26 | 27.70 | 27.76 | 0.13 | 0.47% | 27.35 | 28.36 | 79910 | 22157 | 7.52% |
| 2025-05-23 | 28.70 | 27.63 | -1.07 | -3.73% | 27.46 | 28.70 | 147438 | 41482 | 13.87% |
| 2025-05-22 | 27.87 | 28.70 | 0.74 | 2.65% | 27.55 | 29.04 | 171411 | 48754 | 16.13% |
| 2025-05-21 | 28.43 | 27.96 | -0.83 | -2.88% | 27.93 | 28.79 | 117000 | 32917 | 11.01% |
| 2025-05-20 | 28.88 | 28.79 | -0.56 | -1.91% | 28.41 | 29.90 | 211797 | 61257 | 19.93% |
| 2025-05-19 | 27.00 | 29.35 | 1.41 | 5.05% | 26.50 | 30.13 | 293497 | 83375 | 27.62% |
| 2025-05-16 | 28.30 | 27.94 | 0.78 | 2.87% | 27.58 | 28.50 | 180270 | 50418 | 16.96% |
| 2025-05-15 | 27.51 | 27.16 | -0.62 | -2.23% | 27.10 | 27.70 | 52379 | 14306 | 4.93% |
| 2025-05-14 | 27.70 | 27.78 | -0.01 | -0.04% | 27.41 | 28.03 | 79031 | 21851 | 7.44% |
| 2025-05-13 | 28.02 | 27.79 | -0.08 | -0.29% | 27.74 | 28.48 | 94448 | 26470 | 8.89% |
| 2025-05-12 | 27.48 | 27.87 | 0.45 | 1.64% | 27.43 | 27.98 | 97469 | 27052 | 9.17% |
| 2025-05-09 | 28.18 | 27.42 | -1.19 | -4.16% | 27.34 | 28.28 | 144482 | 39954 | 13.60% |
| 2025-05-08 | 27.87 | 28.61 | 0.46 | 1.63% | 27.80 | 30.50 | 222758 | 64388 | 20.96% |
| 2025-05-07 | 28.88 | 28.15 | -0.73 | -2.53% | 27.90 | 28.98 | 166896 | 47225 | 15.71% |
| 2025-05-06 | 27.60 | 28.88 | 0.90 | 3.22% | 27.58 | 29.58 | 204194 | 58071 | 19.22% |
| 2025-04-30 | 27.31 | 27.98 | 0.40 | 1.45% | 26.95 | 28.60 | 177099 | 49225 | 16.67% |
| 2025-04-29 | 26.66 | 27.58 | 0.43 | 1.58% | 26.59 | 27.91 | 166272 | 45349 | 15.65% |
| 2025-04-28 | 26.39 | 27.15 | 0.33 | 1.23% | 26.13 | 28.60 | 246816 | 67518 | 23.23% |
| 2025-04-25 | 25.09 | 26.82 | 2.44 | 10.01% | 24.55 | 26.82 | 119954 | 31182 | 11.29% |
| 2025-04-24 | 24.80 | 24.38 | -0.42 | -1.69% | 24.30 | 25.39 | 90631 | 22453 | 8.53% |