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 | 28.19 | 28.35 | 0.29 | 1.03% | 28.17 | 28.68 | 18708 | 5314 | 4.29% |
| 2025-07-31 | 28.19 | 28.06 | -0.13 | -0.46% | 28.00 | 28.58 | 24279 | 6885 | 5.56% |
| 2025-07-30 | 28.93 | 28.19 | -1.40 | -4.73% | 27.84 | 28.95 | 53619 | 15200 | 12.28% |
| 2025-07-29 | 30.08 | 29.59 | -0.62 | -2.05% | 29.28 | 30.18 | 31020 | 9186 | 7.11% |
| 2025-07-28 | 30.03 | 30.21 | 0.08 | 0.27% | 29.79 | 30.53 | 38321 | 11538 | 8.78% |
| 2025-07-25 | 31.02 | 30.13 | -0.87 | -2.81% | 29.90 | 31.03 | 49664 | 15025 | 11.38% |
| 2025-07-24 | 30.24 | 31.00 | 0.34 | 1.11% | 29.60 | 31.50 | 78109 | 23957 | 17.90% |
| 2025-07-23 | 29.22 | 30.66 | 1.45 | 4.96% | 28.70 | 31.80 | 89754 | 27063 | 20.56% |
| 2025-07-22 | 29.13 | 29.21 | 0.21 | 0.72% | 28.99 | 30.15 | 47322 | 13969 | 10.84% |
| 2025-07-21 | 28.52 | 29.00 | 0.58 | 2.04% | 28.42 | 29.35 | 33021 | 9567 | 7.57% |
| 2025-07-18 | 28.89 | 28.42 | -0.21 | -0.73% | 28.22 | 28.89 | 20393 | 5791 | 4.67% |
| 2025-07-17 | 28.74 | 28.63 | 0.04 | 0.14% | 28.50 | 29.09 | 20378 | 5861 | 4.67% |
| 2025-07-16 | 28.69 | 28.59 | -0.06 | -0.21% | 28.47 | 28.96 | 19059 | 5472 | 4.37% |
| 2025-07-15 | 29.15 | 28.65 | -0.54 | -1.85% | 28.20 | 29.30 | 26695 | 7634 | 6.12% |
| 2025-07-14 | 28.99 | 29.19 | 0.48 | 1.67% | 28.68 | 29.24 | 28160 | 8168 | 6.45% |
| 2025-07-11 | 28.30 | 28.71 | 0.51 | 1.81% | 28.05 | 28.80 | 40470 | 11521 | 9.27% |
| 2025-07-10 | 28.60 | 28.20 | -1.31 | -4.44% | 27.80 | 28.63 | 52602 | 14829 | 12.05% |
| 2025-07-09 | 29.38 | 29.51 | 0.00 | 0.00% | 29.21 | 29.74 | 30800 | 9070 | 7.06% |
| 2025-07-08 | 29.56 | 29.51 | 0.17 | 0.58% | 29.32 | 29.88 | 30605 | 9042 | 7.01% |
| 2025-07-07 | 29.22 | 29.34 | -0.16 | -0.54% | 29.16 | 29.74 | 27121 | 7972 | 6.21% |
| 2025-07-04 | 30.60 | 29.50 | -1.45 | -4.68% | 29.01 | 30.70 | 57492 | 16999 | 13.17% |
| 2025-07-03 | 30.64 | 30.95 | 0.25 | 0.81% | 30.30 | 31.58 | 51339 | 15876 | 11.76% |
| 2025-07-02 | 31.50 | 30.70 | -1.05 | -3.31% | 30.52 | 31.50 | 52865 | 16295 | 12.11% |
| 2025-07-01 | 29.98 | 31.75 | 1.79 | 5.97% | 29.57 | 31.80 | 96387 | 29584 | 22.08% |
| 2025-06-30 | 29.27 | 29.96 | 0.61 | 2.08% | 29.22 | 30.19 | 54777 | 16317 | 12.55% |
| 2025-06-27 | 29.11 | 29.35 | 0.25 | 0.86% | 28.83 | 29.54 | 46676 | 13632 | 10.69% |
| 2025-06-26 | 29.29 | 29.10 | -0.43 | -1.46% | 28.86 | 29.50 | 56955 | 16573 | 13.05% |
| 2025-06-25 | 31.00 | 29.53 | -1.65 | -5.29% | 29.03 | 31.15 | 93395 | 27840 | 21.40% |
| 2025-06-24 | 30.69 | 31.18 | 0.76 | 2.50% | 30.42 | 32.30 | 77900 | 24317 | 17.85% |
| 2025-06-23 | 29.81 | 30.42 | 0.61 | 2.05% | 29.51 | 30.52 | 54129 | 16291 | 12.40% |
| 2025-06-20 | 30.60 | 29.81 | -0.59 | -1.94% | 29.69 | 30.90 | 61694 | 18538 | 14.14% |
| 2025-06-19 | 31.65 | 30.50 | -1.15 | -3.63% | 30.34 | 32.48 | 87154 | 27383 | 19.97% |
| 2025-06-18 | 33.03 | 31.65 | -2.70 | -7.86% | 31.33 | 33.60 | 95477 | 30492 | 21.88% |
| 2025-06-17 | 36.45 | 34.35 | -3.08 | -8.23% | 34.12 | 36.74 | 90689 | 31985 | 20.78% |
| 2025-06-16 | 36.00 | 37.43 | -0.15 | -0.40% | 34.16 | 37.87 | 107475 | 38727 | 24.62% |
| 2025-06-13 | 38.15 | 37.58 | -3.78 | -9.14% | 35.69 | 39.40 | 150801 | 56491 | 34.55% |
| 2025-06-12 | 34.02 | 41.36 | 6.89 | 19.99% | 34.02 | 41.36 | 166006 | 63691 | 38.03% |
| 2025-06-11 | 37.30 | 34.47 | -0.93 | -2.63% | 34.09 | 39.30 | 173617 | 62617 | 39.78% |
| 2025-06-10 | 29.21 | 35.40 | 5.90 | 20.00% | 29.00 | 35.40 | 145197 | 47657 | 33.27% |
| 2025-06-09 | 28.54 | 29.50 | 0.61 | 2.11% | 28.38 | 30.80 | 96181 | 28242 | 22.04% |
| 2025-06-06 | 27.13 | 28.89 | 1.46 | 5.32% | 26.81 | 28.91 | 83036 | 23276 | 19.02% |
| 2025-06-05 | 28.72 | 27.43 | -2.07 | -7.02% | 27.20 | 29.09 | 88272 | 24725 | 20.22% |
| 2025-06-04 | 26.99 | 29.50 | 2.43 | 8.98% | 26.46 | 29.94 | 105686 | 29966 | 24.21% |
| 2025-06-03 | 25.99 | 27.07 | 0.72 | 2.73% | 25.99 | 27.50 | 59391 | 15955 | 13.61% |
| 2025-05-30 | 26.67 | 26.35 | -0.66 | -2.44% | 26.10 | 27.50 | 61745 | 16461 | 14.15% |
| 2025-05-29 | 28.20 | 27.01 | -1.58 | -5.53% | 26.88 | 28.49 | 85192 | 23524 | 19.52% |
| 2025-05-28 | 27.66 | 28.59 | 0.57 | 2.03% | 26.66 | 30.99 | 118074 | 33430 | 27.05% |
| 2025-05-27 | 25.85 | 28.02 | 1.89 | 7.23% | 25.28 | 28.10 | 95601 | 25554 | 21.90% |
| 2025-05-26 | 26.90 | 26.13 | -0.73 | -2.72% | 25.25 | 26.90 | 69759 | 18092 | 15.98% |
| 2025-05-23 | 26.20 | 26.86 | 0.80 | 3.07% | 25.39 | 27.25 | 86107 | 22835 | 19.73% |
| 2025-05-22 | 26.31 | 26.06 | -1.49 | -5.41% | 25.76 | 28.28 | 92727 | 24796 | 21.25% |
| 2025-05-21 | 27.09 | 27.55 | 1.13 | 4.28% | 26.56 | 28.68 | 116789 | 32121 | 26.76% |
| 2025-05-20 | 24.90 | 26.42 | 1.02 | 4.02% | 24.84 | 29.22 | 135578 | 36528 | 31.06% |
| 2025-05-19 | 24.28 | 25.40 | 0.64 | 2.58% | 23.68 | 25.50 | 99476 | 24266 | 22.89% |
| 2025-05-16 | 26.10 | 24.76 | -2.40 | -8.84% | 24.48 | 26.10 | 134306 | 33482 | 30.90% |
| 2025-05-15 | 22.52 | 27.16 | 4.53 | 20.02% | 22.35 | 27.16 | 107459 | 27490 | 24.72% |
| 2025-05-14 | 22.84 | 22.63 | -0.11 | -0.48% | 22.33 | 22.90 | 13811 | 3115 | 3.18% |
| 2025-05-13 | 23.10 | 22.74 | -0.23 | -1.00% | 22.43 | 23.17 | 15187 | 3463 | 3.49% |
| 2025-05-12 | 23.30 | 22.97 | -0.03 | -0.13% | 22.80 | 23.70 | 15888 | 3674 | 3.66% |
| 2025-05-09 | 23.01 | 23.00 | -0.13 | -0.56% | 22.83 | 23.45 | 18511 | 4284 | 4.26% |
| 2025-05-08 | 22.88 | 23.13 | 0.13 | 0.57% | 22.56 | 23.29 | 24185 | 5571 | 5.56% |
| 2025-05-07 | 23.00 | 23.00 | 0.00 | 0.00% | 22.78 | 23.46 | 25563 | 5916 | 5.88% |
| 2025-05-06 | 22.55 | 23.00 | 0.51 | 2.27% | 22.39 | 23.47 | 36800 | 8469 | 8.47% |
| 2025-04-30 | 21.78 | 22.49 | 0.72 | 3.31% | 21.60 | 22.81 | 35710 | 7962 | 8.22% |
| 2025-04-29 | 20.90 | 21.77 | 0.75 | 3.57% | 20.85 | 21.83 | 24434 | 5261 | 5.62% |
| 2025-04-28 | 21.00 | 21.02 | 0.01 | 0.05% | 20.48 | 21.20 | 19175 | 3999 | 4.41% |
| 2025-04-25 | 21.80 | 21.01 | 0.24 | 1.16% | 20.70 | 21.80 | 29447 | 6212 | 6.78% |
| 2025-04-24 | 20.64 | 20.77 | 0.13 | 0.63% | 20.29 | 20.89 | 14026 | 2893 | 3.23% |