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 | 31.19 | 31.05 | -0.06 | -0.19% | 30.79 | 31.45 | 87823 | 27256 | 0.77% |
| 2025-07-31 | 31.80 | 31.11 | -0.69 | -2.17% | 31.08 | 32.12 | 105789 | 33259 | 0.93% |
| 2025-07-30 | 32.44 | 31.80 | -0.73 | -2.24% | 31.66 | 32.46 | 145884 | 46611 | 1.28% |
| 2025-07-29 | 32.53 | 32.53 | -0.28 | -0.85% | 32.18 | 33.08 | 96828 | 31504 | 0.85% |
| 2025-07-28 | 33.42 | 32.81 | -0.90 | -2.67% | 32.60 | 33.70 | 131422 | 43284 | 1.15% |
| 2025-07-25 | 32.24 | 33.71 | 1.46 | 4.53% | 32.05 | 34.05 | 186754 | 62461 | 1.63% |
| 2025-07-24 | 32.11 | 32.25 | 0.14 | 0.44% | 31.68 | 32.26 | 114201 | 36545 | 1.00% |
| 2025-07-23 | 31.20 | 32.11 | 1.11 | 3.58% | 31.00 | 32.25 | 188354 | 60004 | 1.65% |
| 2025-07-22 | 30.78 | 31.00 | 0.21 | 0.68% | 30.33 | 31.16 | 149770 | 46125 | 1.31% |
| 2025-07-21 | 31.13 | 30.79 | -0.68 | -2.16% | 30.55 | 31.36 | 182481 | 56149 | 1.60% |
| 2025-07-18 | 31.62 | 31.47 | -0.15 | -0.47% | 31.03 | 31.70 | 159973 | 50165 | 1.40% |
| 2025-07-17 | 31.73 | 31.62 | -0.19 | -0.60% | 31.02 | 31.98 | 207853 | 65370 | 1.82% |
| 2025-07-16 | 31.58 | 31.81 | 0.22 | 0.70% | 31.38 | 32.48 | 244463 | 77950 | 2.14% |
| 2025-07-15 | 30.29 | 31.59 | 1.29 | 4.26% | 30.10 | 32.33 | 231402 | 72128 | 2.02% |
| 2025-07-14 | 29.70 | 30.30 | 0.57 | 1.92% | 29.70 | 30.93 | 253571 | 77005 | 2.22% |
| 2025-07-11 | 29.32 | 29.73 | 0.41 | 1.40% | 29.17 | 30.06 | 208631 | 61887 | 1.83% |
| 2025-07-10 | 28.55 | 29.32 | 2.41 | 8.96% | 28.28 | 29.55 | 394923 | 115602 | 3.45% |
| 2025-07-09 | 26.87 | 26.91 | 0.07 | 0.26% | 26.60 | 27.12 | 108115 | 29056 | 0.95% |
| 2025-07-08 | 26.52 | 26.84 | 0.38 | 1.44% | 26.23 | 27.17 | 130924 | 35093 | 1.15% |
| 2025-07-07 | 26.81 | 26.46 | -0.71 | -2.61% | 26.40 | 26.97 | 164034 | 43638 | 1.43% |
| 2025-07-04 | 26.94 | 27.17 | -0.01 | -0.04% | 26.50 | 27.20 | 205117 | 55058 | 1.79% |
| 2025-07-03 | 26.78 | 27.18 | 1.69 | 6.63% | 26.60 | 27.47 | 487282 | 132130 | 4.26% |
| 2025-07-02 | 25.07 | 25.49 | 0.42 | 1.68% | 24.86 | 25.95 | 208404 | 53241 | 1.82% |
| 2025-07-01 | 25.54 | 25.07 | -0.44 | -1.72% | 24.99 | 25.54 | 112039 | 28139 | 0.98% |
| 2025-06-30 | 25.56 | 25.51 | 0.03 | 0.12% | 25.22 | 25.81 | 175822 | 44947 | 1.54% |
| 2025-06-27 | 23.97 | 25.48 | 1.56 | 6.52% | 23.94 | 25.94 | 366688 | 92242 | 3.21% |
| 2025-06-26 | 24.22 | 23.92 | -0.34 | -1.40% | 23.92 | 24.40 | 114494 | 27588 | 1.00% |
| 2025-06-25 | 24.20 | 24.26 | 0.07 | 0.29% | 23.96 | 24.34 | 111163 | 26830 | 0.97% |
| 2025-06-24 | 23.82 | 24.19 | 0.39 | 1.64% | 23.82 | 24.45 | 104873 | 25427 | 0.92% |
| 2025-06-23 | 23.41 | 23.80 | 0.19 | 0.80% | 23.11 | 23.93 | 112114 | 26423 | 0.98% |
| 2025-06-20 | 24.26 | 23.61 | -0.59 | -2.44% | 23.49 | 24.40 | 101447 | 24241 | 0.89% |
| 2025-06-19 | 24.46 | 24.20 | -0.34 | -1.39% | 24.01 | 24.58 | 95428 | 23155 | 0.83% |
| 2025-06-18 | 23.88 | 24.54 | 0.49 | 2.04% | 23.88 | 24.85 | 180226 | 44274 | 1.58% |
| 2025-06-17 | 24.19 | 24.05 | -0.05 | -0.21% | 23.90 | 24.23 | 81466 | 19569 | 0.71% |
| 2025-06-16 | 24.18 | 24.10 | -0.16 | -0.66% | 24.01 | 24.45 | 92273 | 22293 | 0.81% |
| 2025-06-13 | 24.57 | 24.26 | -0.44 | -1.78% | 23.94 | 24.59 | 153575 | 37238 | 1.34% |
| 2025-06-12 | 24.96 | 24.70 | -0.43 | -1.71% | 24.63 | 25.11 | 134946 | 33511 | 1.18% |
| 2025-06-11 | 24.89 | 25.13 | 0.25 | 1.00% | 24.57 | 25.17 | 170966 | 42547 | 1.50% |
| 2025-06-10 | 24.19 | 24.88 | 0.74 | 3.07% | 24.05 | 25.32 | 336735 | 83886 | 2.95% |
| 2025-06-09 | 23.80 | 24.14 | 0.45 | 1.90% | 23.71 | 24.45 | 131239 | 31668 | 1.15% |
| 2025-06-06 | 24.21 | 23.69 | -0.76 | -3.11% | 23.55 | 24.21 | 164887 | 39283 | 1.44% |
| 2025-06-05 | 24.10 | 24.45 | 0.21 | 0.87% | 23.93 | 24.68 | 192434 | 46740 | 1.68% |
| 2025-06-04 | 23.42 | 24.24 | 0.91 | 3.90% | 23.35 | 24.30 | 187610 | 44909 | 1.64% |
| 2025-06-03 | 23.65 | 23.33 | -0.25 | -1.06% | 23.23 | 23.84 | 144059 | 33683 | 1.26% |
| 2025-05-30 | 23.93 | 23.58 | -0.82 | -3.36% | 23.58 | 24.30 | 219782 | 52468 | 1.92% |
| 2025-05-29 | 24.26 | 24.40 | 0.70 | 2.95% | 24.20 | 24.98 | 369462 | 90933 | 3.23% |
| 2025-05-28 | 23.32 | 23.70 | 0.35 | 1.50% | 23.30 | 24.00 | 157397 | 37434 | 1.38% |
| 2025-05-27 | 23.31 | 23.35 | -0.03 | -0.13% | 23.01 | 23.39 | 100165 | 23286 | 0.88% |
| 2025-05-26 | 22.90 | 23.38 | 0.33 | 1.43% | 22.80 | 23.48 | 154328 | 35730 | 1.35% |
| 2025-05-23 | 23.00 | 23.05 | -0.15 | -0.65% | 22.73 | 23.50 | 185383 | 43055 | 1.62% |
| 2025-05-22 | 23.70 | 23.20 | -0.71 | -2.97% | 23.19 | 23.70 | 210105 | 49174 | 1.84% |
| 2025-05-21 | 24.21 | 23.91 | -0.51 | -2.09% | 23.91 | 24.33 | 149757 | 35965 | 1.31% |
| 2025-05-20 | 24.12 | 24.42 | 0.02 | 0.08% | 23.91 | 24.70 | 160976 | 39246 | 1.41% |
| 2025-05-19 | 24.50 | 24.40 | -0.22 | -0.89% | 23.88 | 24.61 | 159286 | 38358 | 1.39% |
| 2025-05-16 | 24.50 | 24.62 | -0.10 | -0.40% | 24.29 | 24.75 | 141033 | 34650 | 1.23% |
| 2025-05-15 | 25.11 | 24.72 | -0.54 | -2.14% | 24.40 | 25.15 | 192245 | 47418 | 1.68% |
| 2025-05-14 | 25.30 | 25.26 | -0.26 | -1.02% | 24.84 | 25.55 | 253930 | 63727 | 2.22% |
| 2025-05-13 | 27.20 | 25.52 | -0.76 | -2.89% | 25.42 | 27.20 | 472351 | 123304 | 4.13% |
| 2025-05-12 | 26.10 | 26.28 | 1.23 | 4.91% | 25.43 | 26.58 | 461995 | 119549 | 4.04% |
| 2025-05-09 | 24.50 | 25.05 | 0.63 | 2.58% | 24.01 | 25.48 | 355596 | 87869 | 3.11% |
| 2025-05-08 | 24.16 | 24.42 | 0.02 | 0.08% | 24.00 | 24.49 | 270923 | 65775 | 2.37% |
| 2025-05-07 | 24.84 | 24.40 | 0.16 | 0.66% | 23.70 | 24.88 | 368995 | 89107 | 3.23% |
| 2025-05-06 | 23.52 | 24.24 | 0.96 | 4.12% | 22.97 | 24.27 | 351955 | 83341 | 3.08% |
| 2025-04-30 | 22.86 | 23.28 | 0.37 | 1.62% | 22.73 | 23.69 | 245799 | 57329 | 2.15% |
| 2025-04-29 | 23.01 | 22.91 | -0.24 | -1.04% | 22.66 | 23.16 | 163645 | 37501 | 1.43% |
| 2025-04-28 | 23.79 | 23.15 | -0.64 | -2.69% | 22.99 | 23.90 | 192766 | 44975 | 1.69% |
| 2025-04-25 | 23.20 | 23.79 | 0.62 | 2.68% | 23.20 | 24.40 | 248358 | 59448 | 2.17% |
| 2025-04-24 | 23.70 | 23.17 | -0.58 | -2.44% | 23.14 | 23.80 | 218923 | 51237 | 1.92% |