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 | 28.54 | 28.52 | 0.00 | 0.00% | 28.26 | 28.73 | 11888 | 3384 | 1.34% |
| 2025-07-31 | 28.91 | 28.52 | -0.31 | -1.08% | 28.42 | 29.16 | 15653 | 4502 | 1.77% |
| 2025-07-30 | 29.28 | 28.83 | -0.45 | -1.54% | 28.52 | 29.61 | 12635 | 3663 | 1.43% |
| 2025-07-29 | 29.70 | 29.28 | -0.44 | -1.48% | 29.09 | 29.90 | 10814 | 3173 | 1.22% |
| 2025-07-28 | 29.88 | 29.72 | -0.04 | -0.13% | 29.00 | 29.92 | 21637 | 6410 | 2.44% |
| 2025-07-25 | 28.83 | 29.76 | 1.11 | 3.87% | 28.35 | 30.17 | 29824 | 8804 | 3.36% |
| 2025-07-24 | 28.22 | 28.65 | 0.43 | 1.52% | 28.04 | 28.65 | 10127 | 2876 | 1.14% |
| 2025-07-23 | 28.62 | 28.22 | -0.49 | -1.71% | 28.21 | 29.18 | 14142 | 4039 | 1.60% |
| 2025-07-22 | 28.69 | 28.71 | 0.02 | 0.07% | 28.44 | 28.89 | 9922 | 2840 | 1.12% |
| 2025-07-21 | 28.79 | 28.69 | 0.12 | 0.42% | 28.00 | 28.82 | 12146 | 3451 | 1.37% |
| 2025-07-18 | 28.66 | 28.57 | -0.09 | -0.31% | 28.30 | 28.75 | 9443 | 2687 | 1.07% |
| 2025-07-17 | 28.19 | 28.66 | 0.61 | 2.17% | 27.60 | 28.78 | 21229 | 5966 | 2.39% |
| 2025-07-16 | 28.51 | 28.05 | -0.21 | -0.74% | 27.90 | 28.83 | 15117 | 4264 | 1.71% |
| 2025-07-15 | 28.97 | 28.26 | -0.70 | -2.42% | 28.15 | 29.03 | 13731 | 3903 | 1.55% |
| 2025-07-14 | 29.00 | 28.96 | -0.04 | -0.14% | 28.73 | 29.14 | 8269 | 2395 | 0.93% |
| 2025-07-11 | 28.66 | 29.00 | 0.22 | 0.76% | 28.66 | 29.29 | 11755 | 3407 | 1.33% |
| 2025-07-10 | 29.45 | 28.78 | -0.39 | -1.34% | 28.40 | 29.45 | 16608 | 4784 | 1.87% |
| 2025-07-09 | 30.20 | 29.17 | -0.86 | -2.86% | 29.15 | 30.20 | 14602 | 4307 | 1.65% |
| 2025-07-08 | 29.97 | 30.03 | 0.29 | 0.98% | 29.59 | 30.08 | 7861 | 2349 | 0.89% |
| 2025-07-07 | 30.05 | 29.74 | -0.31 | -1.03% | 29.51 | 30.17 | 8553 | 2544 | 0.96% |
| 2025-07-04 | 30.33 | 30.05 | -0.30 | -0.99% | 29.72 | 30.38 | 10293 | 3083 | 1.16% |
| 2025-07-03 | 31.08 | 30.35 | -0.42 | -1.36% | 30.20 | 31.08 | 11630 | 3536 | 1.31% |
| 2025-07-02 | 31.57 | 30.77 | -0.80 | -2.53% | 30.55 | 31.64 | 13573 | 4204 | 1.53% |
| 2025-07-01 | 31.50 | 31.57 | 0.15 | 0.48% | 31.08 | 32.00 | 19962 | 6275 | 2.25% |
| 2025-06-30 | 30.37 | 31.42 | 1.21 | 4.01% | 29.86 | 31.79 | 29055 | 9011 | 3.28% |
| 2025-06-27 | 30.03 | 30.21 | 0.30 | 1.00% | 29.52 | 30.35 | 16192 | 4855 | 1.83% |
| 2025-06-26 | 29.77 | 29.91 | 0.01 | 0.03% | 29.52 | 30.29 | 15902 | 4761 | 1.79% |
| 2025-06-25 | 29.94 | 29.90 | 0.37 | 1.25% | 29.43 | 30.15 | 12582 | 3748 | 1.42% |
| 2025-06-24 | 29.66 | 29.53 | 0.36 | 1.23% | 29.07 | 29.70 | 9784 | 2880 | 1.10% |
| 2025-06-23 | 28.65 | 29.17 | 0.48 | 1.67% | 28.46 | 29.22 | 8507 | 2460 | 0.96% |
| 2025-06-20 | 28.98 | 28.69 | -0.19 | -0.66% | 28.53 | 29.23 | 7464 | 2151 | 0.84% |
| 2025-06-19 | 29.50 | 28.88 | -0.72 | -2.43% | 28.81 | 29.67 | 8946 | 2609 | 1.01% |
| 2025-06-18 | 29.98 | 29.64 | -0.43 | -1.43% | 29.22 | 30.07 | 8935 | 2641 | 1.01% |
| 2025-06-17 | 30.40 | 30.07 | -0.17 | -0.56% | 29.66 | 30.48 | 14221 | 4252 | 1.60% |
| 2025-06-16 | 29.35 | 30.24 | 0.60 | 2.02% | 29.30 | 30.52 | 17624 | 5270 | 1.99% |
| 2025-06-13 | 29.32 | 29.64 | 0.08 | 0.27% | 28.83 | 29.68 | 11757 | 3443 | 1.33% |
| 2025-06-12 | 29.30 | 29.56 | 0.25 | 0.85% | 29.18 | 29.80 | 10090 | 2976 | 1.14% |
| 2025-06-11 | 29.27 | 29.31 | 0.04 | 0.14% | 29.00 | 29.58 | 9260 | 2717 | 1.04% |
| 2025-06-10 | 30.00 | 29.27 | -0.74 | -2.47% | 28.77 | 30.08 | 20717 | 6089 | 2.34% |
| 2025-06-09 | 29.94 | 30.01 | -0.01 | -0.03% | 29.77 | 30.39 | 15124 | 4534 | 1.71% |
| 2025-06-06 | 29.82 | 30.02 | 0.27 | 0.91% | 29.60 | 30.30 | 18477 | 5532 | 2.08% |
| 2025-06-05 | 30.91 | 29.75 | -1.19 | -3.85% | 29.30 | 30.91 | 31219 | 9305 | 3.52% |
| 2025-06-04 | 30.80 | 30.94 | 0.04 | 0.13% | 30.65 | 31.18 | 18203 | 5632 | 2.05% |
| 2025-06-03 | 32.00 | 30.90 | -0.12 | -0.39% | 30.59 | 32.00 | 22177 | 6868 | 2.50% |
| 2025-05-30 | 32.87 | 31.02 | -3.74 | -10.76% | 30.52 | 33.00 | 54164 | 16970 | 6.11% |
| 2025-05-29 | 30.40 | 34.76 | 4.37 | 14.38% | 30.40 | 35.49 | 69554 | 23222 | 7.84% |
| 2025-05-28 | 30.96 | 30.39 | -0.57 | -1.84% | 30.21 | 31.13 | 17167 | 5243 | 1.94% |
| 2025-05-27 | 30.93 | 30.96 | 0.04 | 0.13% | 30.54 | 31.19 | 21987 | 6787 | 2.48% |
| 2025-05-26 | 32.99 | 30.92 | -1.52 | -4.69% | 30.23 | 33.18 | 52819 | 16532 | 5.96% |
| 2025-05-23 | 32.90 | 32.44 | -0.46 | -1.40% | 32.20 | 33.58 | 26995 | 8868 | 3.04% |
| 2025-05-22 | 34.50 | 32.90 | -1.28 | -3.74% | 32.84 | 34.50 | 42470 | 14278 | 4.79% |
| 2025-05-21 | 31.15 | 34.18 | 3.30 | 10.69% | 31.15 | 35.50 | 73982 | 24935 | 8.34% |
| 2025-05-20 | 29.76 | 30.88 | 1.00 | 3.35% | 29.76 | 31.50 | 25448 | 7875 | 2.87% |
| 2025-05-19 | 29.97 | 29.88 | -0.10 | -0.33% | 29.25 | 30.35 | 13136 | 3903 | 1.48% |
| 2025-05-16 | 29.92 | 29.98 | -0.04 | -0.13% | 29.28 | 30.50 | 17631 | 5270 | 1.99% |
| 2025-05-15 | 30.40 | 30.02 | -0.20 | -0.66% | 29.86 | 32.30 | 39079 | 12112 | 4.41% |
| 2025-05-14 | 30.13 | 30.22 | 0.11 | 0.37% | 29.77 | 30.65 | 8699 | 2625 | 0.98% |
| 2025-05-13 | 30.60 | 30.11 | -0.51 | -1.67% | 29.94 | 31.10 | 12412 | 3769 | 1.40% |
| 2025-05-12 | 30.73 | 30.62 | -0.11 | -0.36% | 30.20 | 31.43 | 13041 | 3970 | 1.47% |
| 2025-05-09 | 30.91 | 30.73 | 0.00 | 0.00% | 30.40 | 31.07 | 8440 | 2591 | 0.95% |
| 2025-05-08 | 31.00 | 30.73 | -0.24 | -0.77% | 30.40 | 31.20 | 11617 | 3577 | 1.31% |
| 2025-05-07 | 31.00 | 30.97 | 0.45 | 1.47% | 30.23 | 31.20 | 16105 | 4957 | 1.82% |
| 2025-05-06 | 29.99 | 30.52 | 1.07 | 3.63% | 29.60 | 30.80 | 15419 | 4684 | 1.74% |
| 2025-04-30 | 28.80 | 29.45 | 0.66 | 2.29% | 28.30 | 29.60 | 12130 | 3520 | 1.37% |
| 2025-04-29 | 28.21 | 28.79 | 0.59 | 2.09% | 28.20 | 29.19 | 13029 | 3758 | 1.47% |
| 2025-04-28 | 28.86 | 28.20 | -0.66 | -2.29% | 27.95 | 29.10 | 14844 | 4187 | 1.67% |
| 2025-04-25 | 28.91 | 28.86 | -0.30 | -1.03% | 28.74 | 29.46 | 7478 | 2161 | 0.84% |
| 2025-04-24 | 29.27 | 29.16 | -0.08 | -0.27% | 28.64 | 29.86 | 10684 | 3124 | 1.21% |