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 | 30.51 | 30.62 | 0.12 | 0.39% | 30.18 | 30.95 | 20071 | 6129 | 2.03% |
| 2025-07-31 | 31.07 | 30.50 | -0.82 | -2.62% | 30.36 | 31.70 | 35759 | 11079 | 3.61% |
| 2025-07-30 | 31.88 | 31.32 | -0.66 | -2.06% | 31.09 | 32.15 | 28877 | 9104 | 2.92% |
| 2025-07-29 | 32.77 | 31.98 | -0.79 | -2.41% | 31.50 | 33.30 | 43306 | 13866 | 4.38% |
| 2025-07-28 | 31.42 | 32.77 | 0.99 | 3.12% | 30.58 | 32.96 | 52451 | 16905 | 5.30% |
| 2025-07-25 | 33.03 | 31.78 | -2.44 | -7.13% | 31.60 | 33.40 | 75304 | 24209 | 7.61% |
| 2025-07-24 | 31.88 | 34.22 | 2.89 | 9.22% | 30.81 | 36.60 | 105687 | 35672 | 10.68% |
| 2025-07-23 | 30.60 | 31.33 | 0.80 | 2.62% | 29.58 | 31.33 | 60171 | 18537 | 6.08% |
| 2025-07-22 | 29.60 | 30.53 | 0.46 | 1.53% | 29.01 | 30.91 | 64607 | 19541 | 6.53% |
| 2025-07-21 | 26.97 | 30.07 | 3.57 | 13.47% | 26.88 | 30.75 | 86048 | 24812 | 8.70% |
| 2025-07-18 | 26.02 | 26.50 | 0.48 | 1.84% | 25.70 | 26.52 | 23293 | 6104 | 2.35% |
| 2025-07-17 | 26.16 | 26.02 | -0.11 | -0.42% | 25.90 | 26.30 | 9702 | 2527 | 0.98% |
| 2025-07-16 | 25.85 | 26.13 | 0.28 | 1.08% | 25.82 | 26.30 | 14380 | 3755 | 1.45% |
| 2025-07-15 | 26.04 | 25.85 | -0.25 | -0.96% | 25.45 | 26.38 | 14880 | 3832 | 1.50% |
| 2025-07-14 | 26.03 | 26.10 | 0.05 | 0.19% | 25.79 | 26.37 | 13123 | 3411 | 1.33% |
| 2025-07-11 | 26.00 | 26.05 | 0.09 | 0.35% | 25.75 | 26.08 | 11942 | 3095 | 1.21% |
| 2025-07-10 | 26.26 | 25.96 | -0.30 | -1.14% | 25.82 | 26.35 | 11155 | 2902 | 1.13% |
| 2025-07-09 | 26.31 | 26.26 | -0.13 | -0.49% | 26.01 | 26.91 | 11037 | 2904 | 1.12% |
| 2025-07-08 | 26.07 | 26.39 | 0.38 | 1.46% | 25.96 | 26.46 | 14480 | 3796 | 1.46% |
| 2025-07-07 | 25.90 | 26.01 | 0.13 | 0.50% | 25.66 | 26.08 | 12754 | 3300 | 1.29% |
| 2025-07-04 | 25.96 | 25.88 | 0.00 | 0.00% | 25.81 | 26.66 | 24658 | 6447 | 2.49% |
| 2025-07-03 | 25.39 | 25.88 | 0.37 | 1.45% | 25.28 | 25.94 | 19165 | 4911 | 1.94% |
| 2025-07-02 | 25.93 | 25.51 | -0.39 | -1.51% | 25.04 | 26.00 | 21883 | 5559 | 2.21% |
| 2025-07-01 | 26.57 | 25.90 | -0.73 | -2.74% | 25.88 | 26.68 | 35146 | 9204 | 3.55% |
| 2025-06-30 | 24.20 | 26.63 | 2.56 | 10.64% | 24.20 | 27.88 | 70153 | 18680 | 7.09% |
| 2025-06-27 | 24.02 | 24.07 | 0.11 | 0.46% | 23.97 | 24.36 | 12224 | 2948 | 1.24% |
| 2025-06-26 | 24.60 | 24.11 | -0.52 | -2.11% | 24.06 | 24.71 | 16933 | 4109 | 1.71% |
| 2025-06-25 | 23.87 | 24.63 | 0.79 | 3.31% | 23.64 | 24.65 | 26236 | 6335 | 2.65% |
| 2025-06-24 | 23.68 | 23.84 | 0.28 | 1.19% | 23.49 | 23.99 | 17262 | 4095 | 1.74% |
| 2025-06-23 | 22.55 | 23.56 | 1.19 | 5.32% | 22.06 | 24.10 | 34352 | 7977 | 3.47% |
| 2025-06-20 | 22.66 | 22.37 | -0.29 | -1.28% | 22.26 | 22.81 | 11627 | 2614 | 1.18% |
| 2025-06-19 | 23.41 | 22.66 | -0.94 | -3.98% | 22.55 | 23.98 | 20196 | 4672 | 2.04% |
| 2025-06-18 | 23.22 | 23.60 | 0.22 | 0.94% | 23.22 | 24.19 | 17716 | 4180 | 1.79% |
| 2025-06-17 | 24.00 | 23.38 | -0.64 | -2.66% | 23.12 | 24.03 | 21380 | 5013 | 2.16% |
| 2025-06-16 | 23.88 | 24.02 | 0.02 | 0.08% | 23.81 | 24.35 | 19363 | 4648 | 1.96% |
| 2025-06-13 | 24.90 | 24.00 | -0.90 | -3.61% | 24.00 | 25.04 | 22343 | 5438 | 2.26% |
| 2025-06-12 | 24.92 | 24.90 | -0.04 | -0.16% | 24.80 | 25.72 | 34277 | 8609 | 3.47% |
| 2025-06-11 | 24.55 | 24.94 | 0.40 | 1.63% | 23.98 | 25.00 | 37697 | 9300 | 3.81% |
| 2025-06-10 | 23.97 | 24.54 | 0.67 | 2.81% | 23.80 | 25.18 | 60293 | 14839 | 6.10% |
| 2025-06-09 | 23.79 | 23.87 | 0.24 | 1.02% | 23.36 | 24.54 | 39432 | 9448 | 3.99% |
| 2025-06-06 | 22.92 | 23.63 | 0.68 | 2.96% | 22.50 | 23.94 | 49525 | 11551 | 5.01% |
| 2025-06-05 | 22.61 | 22.95 | 0.33 | 1.46% | 22.42 | 23.21 | 29643 | 6769 | 3.00% |
| 2025-06-04 | 22.76 | 22.62 | 0.09 | 0.40% | 22.47 | 23.09 | 39621 | 9010 | 4.01% |
| 2025-06-03 | 22.36 | 22.53 | 0.17 | 0.76% | 22.06 | 22.80 | 24717 | 5554 | 2.50% |
| 2025-05-30 | 22.73 | 22.36 | -0.22 | -0.97% | 22.10 | 23.01 | 30726 | 6907 | 3.11% |
| 2025-05-29 | 22.46 | 22.58 | 0.12 | 0.53% | 22.45 | 22.78 | 22656 | 5117 | 2.29% |
| 2025-05-28 | 22.44 | 22.46 | -0.01 | -0.04% | 22.26 | 22.90 | 15625 | 3521 | 1.58% |
| 2025-05-27 | 22.97 | 22.47 | -0.47 | -2.05% | 22.31 | 22.97 | 19507 | 4392 | 1.97% |
| 2025-05-26 | 22.89 | 22.94 | 0.04 | 0.17% | 22.75 | 23.18 | 12483 | 2867 | 1.26% |
| 2025-05-23 | 23.46 | 22.90 | -0.56 | -2.39% | 22.88 | 23.99 | 17051 | 3975 | 1.73% |
| 2025-05-22 | 23.77 | 23.46 | -0.34 | -1.43% | 23.42 | 24.39 | 15381 | 3652 | 1.56% |
| 2025-05-21 | 24.17 | 23.80 | -0.38 | -1.57% | 23.53 | 24.32 | 15255 | 3626 | 1.54% |
| 2025-05-20 | 23.92 | 24.18 | 0.20 | 0.83% | 23.40 | 24.45 | 21432 | 5149 | 2.17% |
| 2025-05-19 | 25.10 | 23.98 | -1.12 | -4.46% | 23.83 | 25.13 | 29467 | 7107 | 2.98% |
| 2025-05-16 | 24.80 | 25.10 | 0.31 | 1.25% | 24.53 | 25.39 | 20992 | 5264 | 2.12% |
| 2025-05-15 | 25.01 | 24.79 | -0.31 | -1.24% | 24.68 | 25.34 | 23343 | 5813 | 2.36% |
| 2025-05-14 | 25.85 | 25.10 | -0.69 | -2.68% | 25.00 | 26.05 | 30770 | 7805 | 3.11% |
| 2025-05-13 | 27.18 | 25.79 | -1.23 | -4.55% | 25.51 | 27.49 | 60539 | 15734 | 6.13% |
| 2025-05-12 | 26.60 | 27.02 | 0.57 | 2.16% | 26.42 | 27.25 | 37476 | 10083 | 3.79% |
| 2025-05-09 | 26.45 | 26.45 | -0.17 | -0.64% | 26.06 | 26.68 | 27748 | 7306 | 2.81% |
| 2025-05-08 | 26.74 | 26.62 | -0.13 | -0.49% | 26.17 | 27.65 | 39708 | 10613 | 4.02% |
| 2025-05-07 | 26.45 | 26.75 | 0.51 | 1.94% | 26.06 | 27.23 | 63472 | 16961 | 6.42% |
| 2025-05-06 | 26.26 | 26.24 | 0.14 | 0.54% | 26.03 | 26.75 | 44977 | 11840 | 4.55% |
| 2025-04-30 | 26.22 | 26.10 | -0.12 | -0.46% | 25.68 | 26.78 | 38231 | 10021 | 3.87% |
| 2025-04-29 | 26.28 | 26.22 | -0.38 | -1.43% | 26.15 | 26.89 | 31791 | 8385 | 3.22% |
| 2025-04-28 | 25.91 | 26.60 | 0.91 | 3.54% | 25.56 | 27.00 | 46549 | 12305 | 4.71% |
| 2025-04-25 | 26.31 | 25.69 | -0.62 | -2.36% | 25.53 | 26.60 | 51524 | 13363 | 5.21% |
| 2025-04-24 | 26.22 | 26.31 | 0.25 | 0.96% | 26.22 | 28.27 | 81916 | 22157 | 8.29% |