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 | 29.30 | 29.53 | 0.33 | 1.13% | 29.17 | 29.60 | 27478 | 8078 | 2.22% |
| 2025-07-31 | 29.30 | 29.20 | -0.16 | -0.54% | 29.12 | 29.65 | 31511 | 9249 | 2.54% |
| 2025-07-30 | 29.00 | 29.36 | 0.22 | 0.75% | 28.76 | 29.44 | 39994 | 11635 | 3.23% |
| 2025-07-29 | 28.94 | 29.14 | 0.17 | 0.59% | 28.58 | 29.44 | 36619 | 10605 | 2.95% |
| 2025-07-28 | 29.50 | 28.97 | -0.67 | -2.26% | 28.88 | 29.82 | 41940 | 12201 | 3.38% |
| 2025-07-25 | 28.42 | 29.64 | 1.24 | 4.37% | 28.42 | 29.98 | 63476 | 18669 | 5.12% |
| 2025-07-24 | 28.18 | 28.40 | 0.22 | 0.78% | 28.00 | 28.88 | 35608 | 10103 | 2.87% |
| 2025-07-23 | 27.90 | 28.18 | 0.27 | 0.97% | 27.57 | 28.43 | 28810 | 8081 | 2.32% |
| 2025-07-22 | 27.76 | 27.91 | 0.15 | 0.54% | 27.57 | 28.76 | 40274 | 11363 | 3.25% |
| 2025-07-21 | 26.62 | 27.76 | 1.16 | 4.36% | 26.51 | 28.14 | 48053 | 13249 | 3.88% |
| 2025-07-18 | 26.46 | 26.60 | 0.14 | 0.53% | 26.24 | 26.70 | 19898 | 5262 | 1.61% |
| 2025-07-17 | 26.33 | 26.46 | 0.38 | 1.46% | 25.91 | 26.70 | 25706 | 6797 | 2.07% |
| 2025-07-16 | 26.18 | 26.08 | -0.10 | -0.38% | 26.01 | 26.40 | 12394 | 3248 | 1.00% |
| 2025-07-15 | 26.29 | 26.18 | -0.04 | -0.15% | 25.80 | 26.44 | 15203 | 3968 | 1.23% |
| 2025-07-14 | 26.18 | 26.22 | 0.22 | 0.85% | 25.85 | 26.25 | 12650 | 3297 | 1.02% |
| 2025-07-11 | 26.04 | 26.00 | -0.02 | -0.08% | 25.80 | 26.21 | 15220 | 3962 | 1.23% |
| 2025-07-10 | 26.40 | 26.02 | -0.38 | -1.44% | 25.85 | 26.49 | 19032 | 4971 | 1.54% |
| 2025-07-09 | 26.49 | 26.40 | -0.09 | -0.34% | 26.30 | 27.11 | 27269 | 7261 | 2.20% |
| 2025-07-08 | 26.09 | 26.49 | 0.37 | 1.42% | 25.94 | 26.70 | 20722 | 5473 | 1.67% |
| 2025-07-07 | 26.26 | 26.12 | -0.06 | -0.23% | 25.94 | 26.45 | 12962 | 3383 | 1.05% |
| 2025-07-04 | 26.68 | 26.18 | -0.50 | -1.87% | 26.13 | 26.82 | 16792 | 4429 | 1.35% |
| 2025-07-03 | 26.19 | 26.68 | 0.50 | 1.91% | 26.17 | 26.90 | 23597 | 6267 | 1.90% |
| 2025-07-02 | 26.17 | 26.18 | -0.13 | -0.49% | 25.85 | 26.21 | 15100 | 3930 | 1.22% |
| 2025-07-01 | 26.39 | 26.31 | -0.10 | -0.38% | 26.01 | 26.50 | 17110 | 4490 | 1.38% |
| 2025-06-30 | 26.39 | 26.41 | 0.11 | 0.42% | 26.25 | 26.56 | 18884 | 4983 | 1.52% |
| 2025-06-27 | 26.30 | 26.30 | 0.12 | 0.46% | 26.03 | 26.59 | 20446 | 5373 | 1.65% |
| 2025-06-26 | 26.21 | 26.18 | -0.07 | -0.27% | 26.00 | 26.68 | 26096 | 6863 | 2.11% |
| 2025-06-25 | 25.99 | 26.25 | 0.25 | 0.96% | 25.68 | 26.31 | 24440 | 6357 | 1.97% |
| 2025-06-24 | 25.57 | 26.00 | 0.45 | 1.76% | 25.57 | 26.04 | 23862 | 6169 | 1.93% |
| 2025-06-23 | 25.29 | 25.55 | 0.23 | 0.91% | 25.01 | 25.74 | 17576 | 4451 | 1.42% |
| 2025-06-20 | 25.55 | 25.32 | 0.05 | 0.20% | 25.14 | 25.75 | 12405 | 3149 | 1.00% |
| 2025-06-19 | 25.69 | 25.50 | -0.17 | -0.66% | 25.41 | 25.92 | 14968 | 3841 | 1.21% |
| 2025-06-18 | 25.41 | 25.67 | 0.26 | 1.02% | 25.18 | 25.71 | 14312 | 3646 | 1.15% |
| 2025-06-17 | 25.10 | 25.41 | 0.31 | 1.24% | 24.99 | 25.72 | 18177 | 4618 | 1.47% |
| 2025-06-16 | 25.13 | 25.10 | 0.29 | 1.17% | 24.79 | 25.25 | 9640 | 2423 | 0.78% |
| 2025-06-13 | 25.39 | 24.81 | -0.65 | -2.55% | 24.70 | 25.44 | 17878 | 4465 | 1.44% |
| 2025-06-12 | 25.13 | 25.46 | 0.44 | 1.76% | 24.90 | 25.58 | 17874 | 4513 | 1.44% |
| 2025-06-11 | 24.99 | 25.02 | -0.03 | -0.12% | 24.99 | 25.47 | 12128 | 3056 | 0.98% |
| 2025-06-10 | 25.30 | 25.05 | -0.35 | -1.38% | 24.83 | 25.63 | 18348 | 4620 | 1.48% |
| 2025-06-09 | 24.93 | 25.40 | 0.41 | 1.64% | 24.85 | 25.42 | 13832 | 3483 | 1.12% |
| 2025-06-06 | 24.90 | 24.99 | -0.01 | -0.04% | 24.85 | 25.31 | 10531 | 2639 | 0.85% |
| 2025-06-05 | 24.72 | 25.00 | 0.41 | 1.67% | 24.40 | 25.00 | 12066 | 2986 | 0.97% |
| 2025-06-04 | 24.60 | 24.59 | -0.01 | -0.04% | 24.42 | 24.82 | 8858 | 2179 | 0.71% |
| 2025-06-03 | 24.25 | 24.60 | 0.06 | 0.24% | 24.25 | 24.77 | 7580 | 1868 | 0.61% |
| 2025-05-30 | 25.05 | 24.54 | -0.43 | -1.72% | 24.44 | 25.09 | 12349 | 3044 | 1.00% |
| 2025-05-29 | 24.30 | 24.97 | 0.79 | 3.27% | 24.18 | 25.03 | 16359 | 4032 | 1.32% |
| 2025-05-28 | 24.43 | 24.18 | -0.14 | -0.58% | 24.07 | 24.64 | 7772 | 1882 | 0.63% |
| 2025-05-27 | 24.12 | 24.32 | -0.19 | -0.78% | 24.08 | 24.73 | 8925 | 2164 | 0.72% |
| 2025-05-26 | 24.59 | 24.51 | -0.17 | -0.69% | 24.47 | 25.08 | 15819 | 3904 | 1.28% |
| 2025-05-23 | 24.84 | 24.68 | -0.21 | -0.84% | 24.62 | 25.45 | 15747 | 3942 | 1.27% |
| 2025-05-22 | 25.02 | 24.89 | -0.26 | -1.03% | 24.85 | 25.40 | 11601 | 2907 | 0.94% |
| 2025-05-21 | 25.61 | 25.15 | -0.46 | -1.80% | 24.88 | 25.61 | 14804 | 3726 | 1.19% |
| 2025-05-20 | 25.63 | 25.61 | -0.02 | -0.08% | 25.30 | 25.75 | 10336 | 2640 | 0.83% |
| 2025-05-19 | 25.36 | 25.63 | 0.12 | 0.47% | 25.30 | 25.88 | 12112 | 3099 | 0.98% |
| 2025-05-16 | 25.37 | 25.51 | 0.09 | 0.35% | 25.24 | 25.84 | 17826 | 4557 | 1.44% |
| 2025-05-15 | 26.15 | 25.42 | -0.87 | -3.31% | 25.31 | 26.29 | 21707 | 5571 | 1.75% |
| 2025-05-14 | 26.16 | 26.29 | 0.13 | 0.50% | 26.00 | 26.52 | 15668 | 4116 | 1.26% |
| 2025-05-13 | 26.90 | 26.16 | -0.44 | -1.65% | 26.14 | 27.00 | 15753 | 4169 | 1.27% |
| 2025-05-12 | 26.51 | 26.60 | 0.28 | 1.06% | 26.17 | 26.88 | 24634 | 6540 | 1.99% |
| 2025-05-09 | 26.79 | 26.32 | -0.59 | -2.19% | 25.80 | 26.97 | 39629 | 10394 | 3.20% |
| 2025-05-08 | 25.25 | 26.91 | 1.25 | 4.87% | 25.25 | 27.60 | 58454 | 15644 | 4.72% |
| 2025-05-07 | 25.70 | 25.66 | 0.00 | 0.00% | 25.41 | 26.40 | 27297 | 7068 | 2.20% |
| 2025-05-06 | 24.36 | 25.66 | 1.44 | 5.95% | 24.22 | 25.86 | 29599 | 7449 | 2.39% |
| 2025-04-30 | 24.06 | 24.22 | 0.28 | 1.17% | 23.88 | 24.49 | 14149 | 3422 | 1.14% |
| 2025-04-29 | 23.81 | 23.94 | 0.02 | 0.08% | 23.52 | 24.18 | 18154 | 4345 | 1.50% |
| 2025-04-28 | 24.36 | 23.92 | -0.31 | -1.28% | 23.90 | 24.38 | 16048 | 3861 | 1.32% |
| 2025-04-25 | 24.65 | 24.23 | -0.40 | -1.62% | 24.11 | 24.93 | 18394 | 4483 | 1.52% |
| 2025-04-24 | 25.13 | 24.63 | -0.51 | -2.03% | 24.43 | 25.32 | 15758 | 3906 | 1.30% |