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 | 30.50 | 29.89 | -0.53 | -1.74% | 29.61 | 30.56 | 57343 | 17186 | 2.89% |
| 2025-07-31 | 30.34 | 30.42 | 0.00 | 0.00% | 30.13 | 30.92 | 78741 | 23982 | 3.98% |
| 2025-07-30 | 30.90 | 30.42 | -0.48 | -1.55% | 30.06 | 31.20 | 89933 | 27549 | 4.54% |
| 2025-07-29 | 30.11 | 30.90 | 0.76 | 2.52% | 29.81 | 30.92 | 105276 | 32108 | 5.31% |
| 2025-07-28 | 29.23 | 30.14 | 0.92 | 3.15% | 29.10 | 30.27 | 99659 | 29838 | 5.03% |
| 2025-07-25 | 29.00 | 29.22 | 0.25 | 0.86% | 28.80 | 29.59 | 51027 | 14885 | 2.58% |
| 2025-07-24 | 28.56 | 28.97 | 0.41 | 1.44% | 28.56 | 29.10 | 33485 | 9671 | 1.69% |
| 2025-07-23 | 29.25 | 28.56 | -0.69 | -2.36% | 28.52 | 29.25 | 50630 | 14564 | 2.56% |
| 2025-07-22 | 29.40 | 29.25 | -0.25 | -0.85% | 29.13 | 29.75 | 41631 | 12241 | 2.10% |
| 2025-07-21 | 29.40 | 29.50 | 0.17 | 0.58% | 29.15 | 29.66 | 45849 | 13471 | 2.31% |
| 2025-07-18 | 29.21 | 29.33 | 0.12 | 0.41% | 29.00 | 29.43 | 36328 | 10621 | 1.83% |
| 2025-07-17 | 28.58 | 29.21 | 0.65 | 2.28% | 28.50 | 29.26 | 42253 | 12224 | 2.13% |
| 2025-07-16 | 28.64 | 28.56 | -0.15 | -0.52% | 28.50 | 28.87 | 24098 | 6907 | 1.22% |
| 2025-07-15 | 29.03 | 28.71 | -0.35 | -1.20% | 28.60 | 29.26 | 37519 | 10810 | 1.89% |
| 2025-07-14 | 29.01 | 29.06 | 0.03 | 0.10% | 28.68 | 29.37 | 36169 | 10518 | 1.83% |
| 2025-07-11 | 28.99 | 29.03 | -0.05 | -0.17% | 28.82 | 29.16 | 35288 | 10241 | 1.78% |
| 2025-07-10 | 28.78 | 29.08 | 0.30 | 1.04% | 28.45 | 29.10 | 43273 | 12491 | 2.18% |
| 2025-07-09 | 28.98 | 28.78 | -0.17 | -0.59% | 28.69 | 29.29 | 44070 | 12761 | 2.22% |
| 2025-07-08 | 28.88 | 28.97 | -0.03 | -0.10% | 28.88 | 29.22 | 41564 | 12057 | 2.10% |
| 2025-07-07 | 28.86 | 29.00 | 0.05 | 0.17% | 28.62 | 29.06 | 37978 | 10967 | 1.92% |
| 2025-07-04 | 29.19 | 28.95 | -0.33 | -1.13% | 28.78 | 29.24 | 55748 | 16148 | 2.81% |
| 2025-07-03 | 29.30 | 29.28 | -0.11 | -0.37% | 29.24 | 29.86 | 51350 | 15128 | 2.59% |
| 2025-07-02 | 29.60 | 29.39 | -0.31 | -1.04% | 29.22 | 30.14 | 72982 | 21600 | 3.68% |
| 2025-07-01 | 29.98 | 29.70 | -0.55 | -1.82% | 29.44 | 29.98 | 85585 | 25410 | 4.32% |
| 2025-06-30 | 29.37 | 30.25 | 0.99 | 3.38% | 29.37 | 30.25 | 129953 | 38992 | 6.56% |
| 2025-06-27 | 28.88 | 29.26 | 0.35 | 1.21% | 28.88 | 29.67 | 102149 | 29899 | 5.16% |
| 2025-06-26 | 28.82 | 28.91 | 0.29 | 1.01% | 28.34 | 30.30 | 178248 | 52163 | 9.00% |
| 2025-06-25 | 27.15 | 28.62 | 1.46 | 5.38% | 27.15 | 28.69 | 124054 | 34902 | 6.26% |
| 2025-06-24 | 26.80 | 27.16 | 0.16 | 0.59% | 26.52 | 27.38 | 34657 | 9361 | 1.75% |
| 2025-06-23 | 26.21 | 27.00 | 0.85 | 3.25% | 26.20 | 27.07 | 42202 | 11288 | 2.13% |
| 2025-06-20 | 26.56 | 26.15 | -0.29 | -1.10% | 26.15 | 26.59 | 32191 | 8470 | 1.63% |
| 2025-06-19 | 27.55 | 26.44 | -0.96 | -3.50% | 26.40 | 27.55 | 57338 | 15341 | 2.89% |
| 2025-06-18 | 27.56 | 27.40 | -0.20 | -0.72% | 27.33 | 27.93 | 61840 | 17062 | 3.12% |
| 2025-06-17 | 27.36 | 27.60 | 0.22 | 0.80% | 27.22 | 27.73 | 45481 | 12498 | 2.30% |
| 2025-06-16 | 26.88 | 27.38 | 0.35 | 1.29% | 26.51 | 27.45 | 61045 | 16511 | 3.08% |
| 2025-06-13 | 27.11 | 27.03 | 0.33 | 1.24% | 26.62 | 27.30 | 82608 | 22252 | 4.17% |
| 2025-06-12 | 26.88 | 26.70 | -0.21 | -0.78% | 26.50 | 27.11 | 34759 | 9278 | 1.75% |
| 2025-06-11 | 26.90 | 26.91 | -0.11 | -0.41% | 26.79 | 27.08 | 24265 | 6544 | 1.22% |
| 2025-06-10 | 27.18 | 27.02 | -0.19 | -0.70% | 26.60 | 27.19 | 41848 | 11243 | 2.11% |
| 2025-06-09 | 27.44 | 27.21 | -0.17 | -0.62% | 27.19 | 27.85 | 42870 | 11768 | 2.16% |
| 2025-06-06 | 27.47 | 27.38 | -0.08 | -0.29% | 27.37 | 27.95 | 38270 | 10571 | 1.93% |
| 2025-06-05 | 27.26 | 27.46 | 0.10 | 0.37% | 27.16 | 27.60 | 32022 | 8768 | 1.62% |
| 2025-06-04 | 27.80 | 27.36 | -0.05 | -0.18% | 27.27 | 28.12 | 49558 | 13645 | 2.50% |
| 2025-06-03 | 27.13 | 27.41 | 0.28 | 1.03% | 26.91 | 27.68 | 47474 | 12988 | 2.40% |
| 2025-05-30 | 26.89 | 27.13 | 0.24 | 0.89% | 26.69 | 27.25 | 45833 | 12391 | 2.31% |
| 2025-05-29 | 26.31 | 26.89 | 0.47 | 1.78% | 26.30 | 26.94 | 29043 | 7759 | 1.47% |
| 2025-05-28 | 26.61 | 26.42 | -0.36 | -1.34% | 26.35 | 26.76 | 30306 | 8036 | 1.53% |
| 2025-05-27 | 26.72 | 26.78 | 0.03 | 0.11% | 26.23 | 26.90 | 36610 | 9713 | 1.85% |
| 2025-05-26 | 26.88 | 26.75 | -0.12 | -0.45% | 26.54 | 26.90 | 32641 | 8716 | 1.65% |
| 2025-05-23 | 26.95 | 26.87 | -0.22 | -0.81% | 26.80 | 27.47 | 45366 | 12315 | 2.29% |
| 2025-05-22 | 27.50 | 27.09 | -0.48 | -1.74% | 27.05 | 27.80 | 49008 | 13454 | 2.47% |
| 2025-05-21 | 27.35 | 27.57 | 0.02 | 0.07% | 27.10 | 27.96 | 53536 | 14726 | 2.70% |
| 2025-05-20 | 27.06 | 27.55 | 0.49 | 1.81% | 26.85 | 27.71 | 88350 | 24233 | 4.46% |
| 2025-05-19 | 27.20 | 27.06 | 0.02 | 0.07% | 26.48 | 27.26 | 47982 | 12890 | 2.42% |
| 2025-05-16 | 26.90 | 27.04 | -0.05 | -0.18% | 26.90 | 27.62 | 45685 | 12443 | 2.31% |
| 2025-05-15 | 27.08 | 27.09 | -0.18 | -0.66% | 26.91 | 27.60 | 56838 | 15460 | 2.87% |
| 2025-05-14 | 27.51 | 27.27 | -0.43 | -1.55% | 27.20 | 28.20 | 78408 | 21541 | 3.96% |
| 2025-05-13 | 28.19 | 27.70 | -0.51 | -1.81% | 27.60 | 28.67 | 112918 | 31724 | 5.70% |
| 2025-05-12 | 27.02 | 28.21 | 0.84 | 3.07% | 27.01 | 28.66 | 123828 | 34775 | 6.25% |
| 2025-05-09 | 27.68 | 27.37 | -0.42 | -1.51% | 27.09 | 27.74 | 79949 | 21882 | 4.04% |
| 2025-05-08 | 27.50 | 27.79 | 0.02 | 0.07% | 27.16 | 27.80 | 114641 | 31471 | 5.79% |
| 2025-05-07 | 27.50 | 27.77 | 0.72 | 2.66% | 27.02 | 28.80 | 170231 | 47063 | 8.59% |
| 2025-05-06 | 26.20 | 27.05 | 0.86 | 3.28% | 26.20 | 27.05 | 79344 | 21261 | 4.01% |
| 2025-04-30 | 26.52 | 26.19 | -0.32 | -1.21% | 26.16 | 26.73 | 65480 | 17300 | 3.31% |
| 2025-04-29 | 26.30 | 26.51 | 0.08 | 0.30% | 25.70 | 26.61 | 73487 | 19288 | 3.71% |
| 2025-04-28 | 26.73 | 26.43 | -0.15 | -0.56% | 26.25 | 26.87 | 56851 | 15062 | 2.87% |
| 2025-04-25 | 26.80 | 26.58 | -0.28 | -1.04% | 26.23 | 26.90 | 81128 | 21555 | 3.91% |
| 2025-04-24 | 26.81 | 26.86 | -0.05 | -0.19% | 26.40 | 27.51 | 70580 | 18892 | 3.40% |