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 | 32.20 | 31.88 | -0.62 | -1.91% | 31.80 | 32.82 | 67739 | 21744 | 7.71% |
| 2025-07-31 | 32.40 | 32.50 | -0.35 | -1.07% | 32.10 | 33.50 | 88145 | 28789 | 10.03% |
| 2025-07-30 | 34.42 | 32.85 | -1.91 | -5.49% | 32.50 | 34.42 | 133397 | 44247 | 15.18% |
| 2025-07-29 | 33.49 | 34.76 | 0.82 | 2.42% | 32.52 | 35.27 | 182123 | 61895 | 20.72% |
| 2025-07-28 | 32.15 | 33.94 | 1.79 | 5.57% | 32.00 | 34.27 | 181917 | 61101 | 20.69% |
| 2025-07-25 | 32.12 | 32.15 | -0.13 | -0.40% | 31.48 | 32.41 | 102953 | 32944 | 11.71% |
| 2025-07-24 | 32.30 | 32.28 | -0.25 | -0.77% | 31.90 | 32.97 | 129424 | 41802 | 14.72% |
| 2025-07-23 | 32.70 | 32.53 | -1.60 | -4.69% | 31.42 | 33.34 | 172283 | 55873 | 19.60% |
| 2025-07-22 | 34.24 | 34.13 | -2.45 | -6.70% | 33.71 | 35.28 | 231513 | 79713 | 26.34% |
| 2025-07-21 | 33.01 | 36.58 | 2.98 | 8.87% | 32.30 | 38.96 | 327677 | 114528 | 37.28% |
| 2025-07-18 | 34.50 | 33.60 | 0.26 | 0.78% | 33.20 | 36.34 | 360601 | 124195 | 41.02% |
| 2025-07-17 | 30.00 | 33.59 | 5.60 | 20.01% | 29.18 | 33.59 | 262504 | 83101 | 29.86% |
| 2025-07-16 | 27.13 | 27.99 | 0.87 | 3.21% | 26.83 | 28.18 | 124344 | 34465 | 14.15% |
| 2025-07-15 | 27.18 | 27.12 | -0.18 | -0.66% | 26.75 | 27.48 | 65348 | 17677 | 7.43% |
| 2025-07-14 | 26.41 | 27.30 | 0.85 | 3.21% | 26.23 | 27.51 | 88796 | 24159 | 10.10% |
| 2025-07-11 | 26.52 | 26.45 | -0.05 | -0.19% | 26.00 | 26.70 | 32809 | 8641 | 3.73% |
| 2025-07-10 | 26.51 | 26.50 | -0.12 | -0.45% | 26.24 | 26.68 | 25115 | 6651 | 2.86% |
| 2025-07-09 | 26.88 | 26.62 | -0.26 | -0.97% | 26.51 | 27.15 | 32105 | 8595 | 3.65% |
| 2025-07-08 | 26.78 | 26.88 | 0.11 | 0.41% | 26.33 | 27.10 | 55485 | 14840 | 6.31% |
| 2025-07-07 | 25.91 | 26.77 | 0.86 | 3.32% | 25.77 | 26.82 | 41661 | 11011 | 4.74% |
| 2025-07-04 | 26.30 | 25.91 | -0.49 | -1.86% | 25.78 | 26.36 | 23198 | 6024 | 2.64% |
| 2025-07-03 | 26.23 | 26.40 | 0.04 | 0.15% | 26.16 | 26.63 | 22668 | 5965 | 2.58% |
| 2025-07-02 | 26.58 | 26.36 | -0.14 | -0.53% | 26.22 | 26.78 | 26845 | 7109 | 3.04% |
| 2025-07-01 | 26.66 | 26.50 | -0.21 | -0.79% | 26.17 | 26.74 | 32694 | 8636 | 3.70% |
| 2025-06-30 | 26.50 | 26.71 | 0.20 | 0.75% | 26.38 | 26.75 | 39743 | 10572 | 4.50% |
| 2025-06-27 | 26.74 | 26.51 | 0.10 | 0.38% | 26.33 | 27.15 | 45334 | 12077 | 5.13% |
| 2025-06-26 | 26.51 | 26.41 | -0.20 | -0.75% | 26.26 | 26.89 | 60611 | 16067 | 6.86% |
| 2025-06-25 | 25.76 | 26.61 | 1.23 | 4.85% | 25.29 | 27.08 | 98381 | 26035 | 11.14% |
| 2025-06-24 | 24.58 | 25.38 | 0.83 | 3.38% | 24.57 | 25.48 | 32554 | 8207 | 3.69% |
| 2025-06-23 | 24.30 | 24.55 | 0.22 | 0.90% | 24.11 | 24.64 | 19943 | 4884 | 2.26% |
| 2025-06-20 | 24.63 | 24.33 | -0.34 | -1.38% | 24.18 | 24.95 | 25083 | 6140 | 2.84% |
| 2025-06-19 | 25.00 | 24.67 | -0.35 | -1.40% | 24.58 | 25.38 | 29158 | 7280 | 3.30% |
| 2025-06-18 | 25.00 | 25.02 | -0.05 | -0.20% | 24.83 | 25.25 | 23365 | 5842 | 2.65% |
| 2025-06-17 | 25.69 | 25.07 | -0.65 | -2.53% | 24.90 | 25.88 | 29630 | 7469 | 3.36% |
| 2025-06-16 | 25.70 | 25.72 | 0.02 | 0.08% | 25.53 | 26.19 | 23377 | 6043 | 2.65% |
| 2025-06-13 | 26.22 | 25.70 | -0.56 | -2.13% | 25.44 | 26.31 | 29339 | 7556 | 3.32% |
| 2025-06-12 | 26.36 | 26.26 | -0.28 | -1.06% | 26.06 | 26.48 | 30177 | 7924 | 3.42% |
| 2025-06-11 | 25.51 | 26.54 | 1.04 | 4.08% | 25.51 | 26.97 | 63764 | 16814 | 7.22% |
| 2025-06-10 | 26.12 | 25.50 | -0.75 | -2.86% | 25.25 | 26.29 | 47648 | 12255 | 5.40% |
| 2025-06-09 | 26.24 | 26.25 | 0.01 | 0.04% | 26.01 | 26.72 | 45460 | 11958 | 5.15% |
| 2025-06-06 | 26.36 | 26.24 | -0.09 | -0.34% | 26.01 | 26.69 | 33011 | 8678 | 3.74% |
| 2025-06-05 | 25.92 | 26.33 | 0.40 | 1.54% | 25.58 | 26.56 | 42723 | 11184 | 4.84% |
| 2025-06-04 | 26.08 | 25.93 | -0.18 | -0.69% | 25.82 | 26.27 | 32748 | 8514 | 3.71% |
| 2025-06-03 | 26.10 | 26.11 | -0.13 | -0.50% | 25.94 | 26.48 | 36797 | 9639 | 4.17% |
| 2025-05-30 | 26.60 | 26.24 | -0.30 | -1.13% | 25.94 | 26.65 | 55681 | 14595 | 6.31% |
| 2025-05-29 | 26.80 | 26.54 | -0.41 | -1.52% | 26.41 | 26.99 | 68190 | 18186 | 7.72% |
| 2025-05-28 | 26.88 | 26.95 | -0.28 | -1.03% | 26.52 | 27.28 | 52364 | 14077 | 5.93% |
| 2025-05-27 | 27.80 | 27.23 | -1.02 | -3.61% | 26.94 | 27.80 | 96537 | 26288 | 10.93% |
| 2025-05-26 | 27.02 | 28.25 | 0.99 | 3.63% | 27.02 | 28.40 | 133928 | 37497 | 15.17% |
| 2025-05-23 | 26.16 | 27.26 | 0.97 | 3.69% | 26.06 | 28.80 | 119759 | 32900 | 13.56% |
| 2025-05-22 | 26.32 | 26.29 | -0.21 | -0.79% | 26.23 | 27.26 | 52471 | 13989 | 5.94% |
| 2025-05-21 | 26.49 | 26.50 | -0.55 | -2.03% | 26.10 | 26.76 | 57476 | 15187 | 6.51% |
| 2025-05-20 | 27.27 | 27.05 | -0.37 | -1.35% | 26.72 | 27.43 | 61645 | 16639 | 6.98% |
| 2025-05-19 | 26.86 | 27.42 | 0.32 | 1.18% | 26.00 | 27.58 | 94562 | 25363 | 10.71% |
| 2025-05-16 | 26.35 | 27.10 | 0.77 | 2.92% | 26.11 | 27.90 | 116906 | 31899 | 13.24% |
| 2025-05-15 | 26.14 | 26.33 | -0.11 | -0.42% | 26.10 | 27.29 | 53774 | 14282 | 6.09% |
| 2025-05-14 | 26.40 | 26.44 | -0.35 | -1.31% | 26.26 | 26.91 | 60333 | 16017 | 6.83% |
| 2025-05-13 | 26.91 | 26.79 | 0.07 | 0.26% | 26.56 | 27.67 | 70802 | 19091 | 8.02% |
| 2025-05-12 | 26.60 | 26.72 | 0.32 | 1.21% | 26.18 | 26.90 | 66993 | 17822 | 7.59% |
| 2025-05-09 | 26.75 | 26.40 | -0.51 | -1.90% | 26.10 | 26.98 | 77702 | 20558 | 8.80% |
| 2025-05-08 | 27.16 | 26.91 | -0.26 | -0.96% | 26.49 | 27.28 | 99800 | 26804 | 11.30% |
| 2025-05-07 | 27.23 | 27.17 | -0.01 | -0.04% | 26.69 | 27.58 | 139376 | 37824 | 15.78% |
| 2025-05-06 | 25.40 | 27.18 | 1.78 | 7.01% | 25.06 | 27.87 | 173714 | 45675 | 19.67% |
| 2025-04-30 | 26.00 | 25.40 | -0.93 | -3.53% | 24.81 | 26.10 | 151172 | 38148 | 17.12% |
| 2025-04-29 | 24.47 | 26.33 | 1.45 | 5.83% | 24.47 | 27.15 | 200186 | 52507 | 22.67% |
| 2025-04-28 | 23.46 | 24.88 | 1.16 | 4.89% | 23.46 | 25.99 | 123310 | 30699 | 13.96% |
| 2025-04-25 | 24.01 | 23.72 | -0.51 | -2.10% | 23.52 | 24.44 | 82862 | 19754 | 9.38% |
| 2025-04-24 | 22.76 | 24.23 | 1.43 | 6.27% | 22.71 | 25.06 | 123734 | 29877 | 14.01% |