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 | 28.78 | 29.14 | 0.34 | 1.18% | 28.63 | 29.25 | 32410 | 9379 | 2.94% |
| 2025-07-31 | 29.35 | 28.80 | -0.80 | -2.70% | 28.63 | 29.47 | 56244 | 16327 | 5.10% |
| 2025-07-30 | 29.19 | 29.60 | 0.41 | 1.40% | 29.08 | 30.24 | 83769 | 24904 | 7.59% |
| 2025-07-29 | 29.43 | 29.19 | -0.37 | -1.25% | 28.76 | 29.43 | 43372 | 12589 | 3.93% |
| 2025-07-28 | 29.37 | 29.56 | 0.18 | 0.61% | 29.12 | 29.74 | 48244 | 14213 | 4.37% |
| 2025-07-25 | 29.04 | 29.38 | 0.34 | 1.17% | 28.90 | 29.69 | 57505 | 16863 | 5.21% |
| 2025-07-24 | 28.81 | 29.04 | 0.18 | 0.62% | 28.78 | 29.08 | 36316 | 10507 | 3.29% |
| 2025-07-23 | 28.96 | 28.86 | -0.20 | -0.69% | 28.85 | 29.47 | 50103 | 14607 | 4.54% |
| 2025-07-22 | 29.47 | 29.06 | -0.42 | -1.42% | 28.78 | 29.47 | 64334 | 18679 | 5.83% |
| 2025-07-21 | 29.45 | 29.48 | 0.09 | 0.31% | 29.31 | 29.57 | 50913 | 14991 | 4.61% |
| 2025-07-18 | 29.61 | 29.39 | -0.10 | -0.34% | 29.23 | 29.75 | 49639 | 14579 | 4.50% |
| 2025-07-17 | 29.60 | 29.49 | -0.19 | -0.64% | 29.36 | 29.82 | 70408 | 20767 | 6.38% |
| 2025-07-16 | 29.70 | 29.68 | -0.17 | -0.57% | 29.48 | 30.20 | 76318 | 22738 | 6.92% |
| 2025-07-15 | 31.21 | 29.85 | -0.93 | -3.02% | 29.51 | 31.26 | 103061 | 30983 | 9.34% |
| 2025-07-14 | 30.96 | 30.78 | -1.38 | -4.29% | 30.21 | 31.30 | 134644 | 41232 | 12.20% |
| 2025-07-11 | 31.49 | 32.16 | -0.17 | -0.53% | 30.96 | 34.58 | 201077 | 65109 | 18.22% |
| 2025-07-10 | 32.91 | 32.33 | -1.17 | -3.49% | 32.14 | 36.00 | 279502 | 94117 | 25.33% |
| 2025-07-09 | 27.56 | 33.50 | 5.58 | 19.99% | 27.50 | 33.50 | 169112 | 52796 | 15.32% |
| 2025-07-08 | 26.92 | 27.92 | 0.97 | 3.60% | 26.81 | 28.09 | 65495 | 18104 | 5.94% |
| 2025-07-07 | 26.15 | 26.95 | 0.68 | 2.59% | 26.15 | 27.13 | 35708 | 9583 | 3.24% |
| 2025-07-04 | 26.81 | 26.27 | -0.67 | -2.49% | 26.23 | 26.82 | 27464 | 7272 | 2.49% |
| 2025-07-03 | 26.99 | 26.94 | -0.18 | -0.66% | 26.73 | 27.20 | 30809 | 8288 | 2.79% |
| 2025-07-02 | 26.64 | 27.12 | 0.42 | 1.57% | 26.64 | 27.80 | 55694 | 15237 | 5.05% |
| 2025-07-01 | 26.92 | 26.70 | 0.02 | 0.07% | 26.33 | 26.99 | 25802 | 6867 | 2.34% |
| 2025-06-30 | 26.31 | 26.68 | 0.34 | 1.29% | 26.31 | 26.88 | 27850 | 7428 | 2.52% |
| 2025-06-27 | 26.39 | 26.34 | -0.12 | -0.45% | 26.32 | 26.59 | 26312 | 6952 | 2.38% |
| 2025-06-26 | 26.38 | 26.46 | 0.07 | 0.27% | 26.10 | 26.75 | 29292 | 7746 | 2.65% |
| 2025-06-25 | 26.40 | 26.39 | 0.06 | 0.23% | 26.04 | 26.48 | 25951 | 6816 | 2.35% |
| 2025-06-24 | 25.96 | 26.33 | 0.38 | 1.46% | 25.85 | 26.46 | 25732 | 6759 | 2.33% |
| 2025-06-23 | 25.14 | 25.95 | 0.51 | 2.00% | 25.14 | 25.98 | 20029 | 5155 | 1.82% |
| 2025-06-20 | 25.94 | 25.44 | -0.50 | -1.93% | 25.36 | 26.10 | 21434 | 5493 | 1.94% |
| 2025-06-19 | 26.63 | 25.94 | -0.66 | -2.48% | 25.85 | 26.70 | 37763 | 9869 | 3.42% |
| 2025-06-18 | 26.95 | 26.60 | -0.52 | -1.92% | 26.43 | 26.97 | 34648 | 9224 | 3.14% |
| 2025-06-17 | 27.62 | 27.12 | -0.59 | -2.13% | 26.99 | 27.83 | 42068 | 11467 | 3.81% |
| 2025-06-16 | 27.06 | 27.71 | 0.36 | 1.32% | 27.06 | 28.06 | 55142 | 15247 | 5.00% |
| 2025-06-13 | 28.84 | 27.35 | -2.30 | -7.76% | 26.88 | 28.84 | 108746 | 30008 | 9.85% |
| 2025-06-12 | 29.00 | 29.65 | 1.09 | 3.82% | 28.60 | 30.28 | 140263 | 41641 | 12.71% |
| 2025-06-11 | 28.02 | 28.56 | 0.41 | 1.46% | 27.70 | 28.86 | 57511 | 16246 | 5.21% |
| 2025-06-10 | 28.23 | 28.15 | -0.24 | -0.85% | 27.70 | 28.79 | 50372 | 14208 | 4.56% |
| 2025-06-09 | 27.24 | 28.39 | 1.11 | 4.07% | 27.24 | 29.12 | 65120 | 18389 | 5.90% |
| 2025-06-06 | 27.92 | 27.28 | -0.66 | -2.36% | 27.13 | 28.00 | 46017 | 12598 | 4.17% |
| 2025-06-05 | 28.72 | 27.94 | -1.40 | -4.77% | 27.77 | 29.25 | 89553 | 25345 | 8.12% |
| 2025-06-04 | 29.27 | 29.34 | 0.64 | 2.23% | 28.16 | 29.50 | 121128 | 35086 | 10.98% |
| 2025-06-03 | 27.01 | 28.70 | 1.34 | 4.90% | 26.88 | 29.62 | 89944 | 25557 | 8.15% |
| 2025-05-30 | 27.43 | 27.36 | -0.44 | -1.58% | 27.21 | 28.45 | 39828 | 11006 | 3.61% |
| 2025-05-29 | 27.40 | 27.80 | 0.38 | 1.39% | 27.00 | 28.26 | 61712 | 17110 | 5.59% |
| 2025-05-28 | 26.70 | 27.42 | 0.59 | 2.20% | 26.30 | 27.54 | 53842 | 14567 | 4.88% |
| 2025-05-27 | 26.65 | 26.83 | 0.30 | 1.13% | 26.40 | 27.02 | 39399 | 10507 | 3.57% |
| 2025-05-26 | 24.85 | 26.53 | 1.68 | 6.76% | 24.80 | 26.94 | 63962 | 16796 | 5.80% |
| 2025-05-23 | 25.30 | 24.85 | -0.45 | -1.78% | 24.81 | 25.76 | 23143 | 5829 | 2.10% |
| 2025-05-22 | 26.10 | 25.51 | -0.68 | -2.60% | 25.50 | 26.28 | 29012 | 7486 | 2.63% |
| 2025-05-21 | 26.51 | 26.19 | -0.41 | -1.54% | 26.00 | 26.69 | 29895 | 7848 | 2.71% |
| 2025-05-20 | 25.36 | 26.60 | 1.05 | 4.11% | 25.30 | 27.38 | 69935 | 18586 | 6.34% |
| 2025-05-19 | 25.35 | 25.55 | 0.25 | 0.99% | 25.16 | 25.70 | 15788 | 4021 | 1.43% |
| 2025-05-16 | 25.25 | 25.30 | 0.03 | 0.12% | 25.06 | 25.47 | 14995 | 3797 | 1.36% |
| 2025-05-15 | 25.75 | 25.27 | -0.41 | -1.60% | 25.16 | 25.75 | 18929 | 4789 | 1.72% |
| 2025-05-14 | 25.84 | 25.68 | -0.21 | -0.81% | 25.53 | 25.95 | 22767 | 5853 | 2.06% |
| 2025-05-13 | 26.15 | 25.89 | 0.09 | 0.35% | 25.63 | 26.20 | 25789 | 6679 | 2.34% |
| 2025-05-12 | 25.73 | 25.80 | 0.39 | 1.53% | 25.55 | 25.86 | 18835 | 4843 | 1.71% |
| 2025-05-09 | 26.22 | 25.41 | -0.67 | -2.57% | 25.37 | 26.22 | 20934 | 5352 | 1.90% |
| 2025-05-08 | 25.85 | 26.08 | 0.19 | 0.73% | 25.78 | 26.17 | 20054 | 5227 | 1.82% |
| 2025-05-07 | 26.18 | 25.89 | -0.02 | -0.08% | 25.60 | 26.40 | 28870 | 7503 | 2.62% |
| 2025-05-06 | 25.47 | 25.91 | 0.60 | 2.37% | 25.40 | 25.97 | 35357 | 9121 | 3.20% |
| 2025-04-30 | 26.20 | 25.31 | -0.30 | -1.17% | 25.30 | 26.25 | 41365 | 10581 | 3.75% |
| 2025-04-29 | 24.47 | 25.61 | 0.87 | 3.52% | 24.46 | 26.88 | 51931 | 13353 | 4.71% |
| 2025-04-28 | 24.76 | 24.74 | -0.20 | -0.80% | 24.40 | 25.02 | 26008 | 6429 | 2.36% |
| 2025-04-25 | 26.00 | 24.94 | -2.02 | -7.49% | 24.60 | 26.00 | 80230 | 20087 | 7.27% |
| 2025-04-24 | 26.17 | 26.96 | 0.32 | 1.20% | 26.00 | 27.20 | 61557 | 16354 | 5.58% |