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 | 30.92 | 32.22 | 1.81 | 5.95% | 29.77 | 33.72 | 359804 | 113438 | 10.87% |
| 2025-07-31 | 30.66 | 30.41 | 0.44 | 1.47% | 30.30 | 32.33 | 269039 | 83318 | 8.13% |
| 2025-07-30 | 30.24 | 29.97 | -0.45 | -1.48% | 29.50 | 31.38 | 191845 | 58594 | 5.80% |
| 2025-07-29 | 29.59 | 30.42 | 0.57 | 1.91% | 29.23 | 30.78 | 177531 | 53312 | 5.37% |
| 2025-07-28 | 30.54 | 29.85 | -0.69 | -2.26% | 29.40 | 30.54 | 150607 | 44829 | 4.55% |
| 2025-07-25 | 30.00 | 30.54 | 0.74 | 2.48% | 29.71 | 30.88 | 259731 | 79073 | 7.85% |
| 2025-07-24 | 29.55 | 29.80 | 0.01 | 0.03% | 28.90 | 30.10 | 232911 | 68704 | 7.04% |
| 2025-07-23 | 28.66 | 29.79 | 0.96 | 3.33% | 28.55 | 30.20 | 220178 | 64820 | 6.65% |
| 2025-07-22 | 29.07 | 28.83 | -0.45 | -1.54% | 28.65 | 29.27 | 142312 | 41132 | 4.30% |
| 2025-07-21 | 29.17 | 29.28 | -0.23 | -0.78% | 29.16 | 29.85 | 148354 | 43647 | 4.48% |
| 2025-07-18 | 30.22 | 29.51 | -0.09 | -0.30% | 29.11 | 30.53 | 223754 | 66793 | 6.76% |
| 2025-07-17 | 29.05 | 29.60 | 0.52 | 1.79% | 28.85 | 30.00 | 227086 | 66660 | 6.86% |
| 2025-07-16 | 28.86 | 29.08 | -0.15 | -0.51% | 28.69 | 29.60 | 204369 | 59465 | 6.18% |
| 2025-07-15 | 26.95 | 29.23 | 2.22 | 8.22% | 26.83 | 29.58 | 346508 | 98499 | 10.47% |
| 2025-07-14 | 27.59 | 27.01 | -0.65 | -2.35% | 26.88 | 27.60 | 112748 | 30515 | 3.41% |
| 2025-07-11 | 26.74 | 27.66 | 0.98 | 3.67% | 26.39 | 27.88 | 196822 | 53864 | 5.95% |
| 2025-07-10 | 26.65 | 26.68 | -0.10 | -0.37% | 26.26 | 27.04 | 95450 | 25456 | 2.88% |
| 2025-07-09 | 26.26 | 26.78 | 0.52 | 1.98% | 26.07 | 27.29 | 140246 | 37659 | 4.24% |
| 2025-07-08 | 25.70 | 26.26 | 0.56 | 2.18% | 25.50 | 26.28 | 82292 | 21454 | 2.49% |
| 2025-07-07 | 25.50 | 25.70 | 0.06 | 0.23% | 25.44 | 26.07 | 68515 | 17662 | 2.07% |
| 2025-07-04 | 26.14 | 25.64 | -0.54 | -2.06% | 25.56 | 26.25 | 90104 | 23373 | 2.72% |
| 2025-07-03 | 26.07 | 26.18 | -0.01 | -0.04% | 25.80 | 26.40 | 74639 | 19468 | 2.26% |
| 2025-07-02 | 26.90 | 26.19 | -0.88 | -3.25% | 25.98 | 27.06 | 101406 | 26814 | 3.06% |
| 2025-07-01 | 27.61 | 27.07 | -0.71 | -2.56% | 26.75 | 27.78 | 112670 | 30526 | 3.41% |
| 2025-06-30 | 26.69 | 27.78 | 1.28 | 4.83% | 26.69 | 28.26 | 170953 | 47314 | 5.17% |
| 2025-06-27 | 26.45 | 26.50 | -0.07 | -0.26% | 26.24 | 27.03 | 97770 | 25987 | 2.96% |
| 2025-06-26 | 26.50 | 26.57 | 0.27 | 1.03% | 26.24 | 27.30 | 163233 | 43891 | 4.93% |
| 2025-06-25 | 25.66 | 26.30 | 0.74 | 2.90% | 25.48 | 26.37 | 140757 | 36598 | 4.25% |
| 2025-06-24 | 24.89 | 25.56 | 0.70 | 2.82% | 24.89 | 25.76 | 105748 | 26989 | 3.20% |
| 2025-06-23 | 24.39 | 24.86 | 0.33 | 1.35% | 24.30 | 25.19 | 90661 | 22510 | 2.74% |
| 2025-06-20 | 25.01 | 24.53 | -0.62 | -2.47% | 24.27 | 25.65 | 98988 | 24674 | 2.99% |
| 2025-06-19 | 25.83 | 25.15 | -0.72 | -2.78% | 24.87 | 26.28 | 86407 | 22215 | 2.61% |
| 2025-06-18 | 26.01 | 25.87 | -0.24 | -0.92% | 25.50 | 26.19 | 71866 | 18551 | 2.17% |
| 2025-06-17 | 26.36 | 26.11 | -0.25 | -0.95% | 25.94 | 26.41 | 56463 | 14733 | 1.71% |
| 2025-06-16 | 26.00 | 26.36 | 0.24 | 0.92% | 25.98 | 26.44 | 74923 | 19676 | 2.26% |
| 2025-06-13 | 27.15 | 26.12 | -1.18 | -4.32% | 25.95 | 27.15 | 106711 | 28167 | 3.23% |
| 2025-06-12 | 27.31 | 27.30 | -0.01 | -0.04% | 26.68 | 27.47 | 93851 | 25452 | 2.84% |
| 2025-06-11 | 27.66 | 27.31 | -0.30 | -1.09% | 27.19 | 28.28 | 86061 | 23726 | 2.60% |
| 2025-06-10 | 28.31 | 27.61 | -0.69 | -2.44% | 27.39 | 28.65 | 122871 | 34219 | 3.71% |
| 2025-06-09 | 27.85 | 28.30 | 0.69 | 2.50% | 27.80 | 28.82 | 134121 | 38125 | 4.05% |
| 2025-06-06 | 27.83 | 27.61 | -0.18 | -0.65% | 27.57 | 28.22 | 113221 | 31503 | 3.42% |
| 2025-06-05 | 27.03 | 27.79 | 0.81 | 3.00% | 26.86 | 28.07 | 141095 | 38841 | 4.26% |
| 2025-06-04 | 26.46 | 26.98 | 0.51 | 1.93% | 26.25 | 27.27 | 91814 | 24640 | 2.78% |
| 2025-06-03 | 26.75 | 26.47 | -0.71 | -2.61% | 26.34 | 27.34 | 111372 | 29692 | 3.37% |
| 2025-05-30 | 27.36 | 27.18 | -0.32 | -1.16% | 26.98 | 27.75 | 96447 | 26358 | 2.92% |
| 2025-05-29 | 27.30 | 27.50 | 0.56 | 2.08% | 27.02 | 27.77 | 107224 | 29430 | 3.24% |
| 2025-05-28 | 27.19 | 26.94 | -0.34 | -1.25% | 26.83 | 27.58 | 77292 | 20984 | 2.34% |
| 2025-05-27 | 27.41 | 27.28 | -0.35 | -1.27% | 26.99 | 27.61 | 91460 | 24870 | 2.76% |
| 2025-05-26 | 27.35 | 27.70 | 0.23 | 0.84% | 27.30 | 27.75 | 82581 | 22746 | 2.50% |
| 2025-05-23 | 28.28 | 27.47 | -0.91 | -3.21% | 27.44 | 28.37 | 133711 | 37285 | 4.04% |
| 2025-05-22 | 27.78 | 28.38 | 0.41 | 1.47% | 27.61 | 28.82 | 156358 | 44218 | 4.73% |
| 2025-05-21 | 28.12 | 27.97 | -0.34 | -1.20% | 27.66 | 28.18 | 101940 | 28406 | 3.08% |
| 2025-05-20 | 28.42 | 28.31 | -0.28 | -0.98% | 28.28 | 28.97 | 122486 | 35032 | 3.70% |
| 2025-05-19 | 28.69 | 28.59 | -0.21 | -0.73% | 27.80 | 28.81 | 116114 | 32914 | 3.51% |
| 2025-05-16 | 28.50 | 28.80 | -0.47 | -1.61% | 28.20 | 29.26 | 157745 | 45432 | 4.77% |
| 2025-05-15 | 30.48 | 29.27 | -1.15 | -3.78% | 29.23 | 30.87 | 196268 | 59147 | 5.93% |
| 2025-05-14 | 30.30 | 30.42 | -0.07 | -0.23% | 29.91 | 30.88 | 160271 | 48588 | 4.84% |
| 2025-05-13 | 31.21 | 30.49 | -0.08 | -0.26% | 30.26 | 31.75 | 235950 | 73221 | 7.13% |
| 2025-05-12 | 30.50 | 30.57 | 0.49 | 1.63% | 30.14 | 30.79 | 133868 | 40748 | 4.05% |
| 2025-05-09 | 30.60 | 30.08 | -0.78 | -2.53% | 29.69 | 30.86 | 184495 | 55583 | 5.58% |
| 2025-05-08 | 31.16 | 30.86 | -0.61 | -1.94% | 30.71 | 32.10 | 220729 | 69035 | 6.67% |
| 2025-05-07 | 32.50 | 31.47 | -1.04 | -3.20% | 30.88 | 32.80 | 305205 | 96588 | 9.22% |
| 2025-05-06 | 32.05 | 32.51 | 0.31 | 0.96% | 31.87 | 33.14 | 349728 | 113509 | 10.57% |
| 2025-04-30 | 31.74 | 32.20 | 0.60 | 1.90% | 30.91 | 32.89 | 345104 | 111473 | 10.43% |
| 2025-04-29 | 31.25 | 31.60 | 0.38 | 1.22% | 30.76 | 32.15 | 346064 | 108961 | 10.46% |
| 2025-04-28 | 30.50 | 31.22 | 1.72 | 5.83% | 29.71 | 32.28 | 405690 | 125788 | 12.26% |
| 2025-04-25 | 28.23 | 29.50 | 1.27 | 4.50% | 28.03 | 30.16 | 280603 | 81921 | 8.48% |
| 2025-04-24 | 29.40 | 28.23 | -1.09 | -3.72% | 28.00 | 29.95 | 218433 | 63103 | 6.60% |