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 | 29.10 | 30.03 | 0.73 | 2.49% | 29.10 | 30.47 | 27587 | 8252 | 3.64% |
| 2025-07-31 | 29.00 | 29.30 | 0.10 | 0.34% | 29.00 | 29.85 | 16904 | 4980 | 2.23% |
| 2025-07-30 | 29.59 | 29.20 | -0.24 | -0.82% | 29.07 | 30.80 | 19583 | 5812 | 2.59% |
| 2025-07-29 | 29.20 | 29.44 | 0.16 | 0.55% | 29.10 | 29.58 | 11277 | 3305 | 1.49% |
| 2025-07-28 | 29.38 | 29.28 | 0.04 | 0.14% | 29.24 | 29.98 | 12935 | 3812 | 1.71% |
| 2025-07-25 | 29.57 | 29.24 | -0.33 | -1.12% | 28.92 | 29.72 | 13197 | 3848 | 1.74% |
| 2025-07-24 | 29.61 | 29.57 | 0.37 | 1.27% | 29.23 | 30.19 | 16523 | 4888 | 2.18% |
| 2025-07-23 | 30.31 | 29.20 | -1.12 | -3.69% | 29.20 | 30.31 | 15207 | 4502 | 2.01% |
| 2025-07-22 | 30.18 | 30.32 | 0.03 | 0.10% | 29.75 | 30.44 | 22073 | 6641 | 2.91% |
| 2025-07-21 | 29.63 | 30.29 | 0.96 | 3.27% | 29.36 | 30.53 | 33380 | 10043 | 4.41% |
| 2025-07-18 | 29.12 | 29.33 | 0.20 | 0.69% | 28.73 | 29.70 | 15093 | 4393 | 1.99% |
| 2025-07-17 | 29.06 | 29.13 | 0.09 | 0.31% | 28.90 | 29.44 | 10675 | 3107 | 1.41% |
| 2025-07-16 | 28.74 | 29.04 | 0.31 | 1.08% | 28.52 | 29.37 | 12791 | 3706 | 1.69% |
| 2025-07-15 | 29.30 | 28.73 | -0.86 | -2.91% | 28.20 | 29.30 | 22297 | 6399 | 2.94% |
| 2025-07-14 | 28.91 | 29.59 | 0.69 | 2.39% | 28.84 | 29.90 | 18137 | 5329 | 2.39% |
| 2025-07-11 | 28.95 | 28.90 | 0.02 | 0.07% | 28.53 | 29.23 | 12399 | 3576 | 1.64% |
| 2025-07-10 | 29.48 | 28.88 | -0.52 | -1.77% | 28.61 | 29.56 | 16941 | 4897 | 2.24% |
| 2025-07-09 | 29.61 | 29.40 | -0.19 | -0.64% | 29.20 | 29.95 | 16850 | 4978 | 2.22% |
| 2025-07-08 | 29.49 | 29.59 | 0.00 | 0.00% | 29.49 | 29.99 | 21278 | 6313 | 2.81% |
| 2025-07-07 | 29.20 | 29.59 | 0.39 | 1.34% | 28.75 | 30.40 | 34134 | 10048 | 4.51% |
| 2025-07-04 | 30.36 | 29.20 | -1.16 | -3.82% | 29.14 | 30.88 | 48826 | 14584 | 6.45% |
| 2025-07-03 | 27.90 | 30.36 | 2.58 | 9.29% | 27.90 | 32.24 | 79973 | 24368 | 10.56% |
| 2025-07-02 | 28.06 | 27.78 | -0.21 | -0.75% | 27.50 | 28.06 | 10455 | 2901 | 1.38% |
| 2025-07-01 | 28.30 | 27.99 | -0.21 | -0.74% | 27.81 | 28.46 | 14958 | 4207 | 1.97% |
| 2025-06-30 | 28.00 | 28.20 | 0.38 | 1.37% | 27.80 | 28.30 | 15497 | 4359 | 2.05% |
| 2025-06-27 | 28.00 | 27.82 | 0.04 | 0.14% | 27.65 | 28.02 | 10091 | 2801 | 1.33% |
| 2025-06-26 | 27.77 | 27.78 | -0.07 | -0.25% | 27.51 | 28.00 | 13904 | 3865 | 1.84% |
| 2025-06-25 | 27.70 | 27.85 | 0.18 | 0.65% | 27.48 | 28.00 | 16219 | 4504 | 2.14% |
| 2025-06-24 | 27.17 | 27.67 | 0.42 | 1.54% | 27.14 | 27.83 | 18624 | 5133 | 2.46% |
| 2025-06-23 | 25.67 | 27.25 | 1.46 | 5.66% | 25.59 | 27.90 | 30081 | 8130 | 3.97% |
| 2025-06-20 | 26.08 | 25.79 | -0.26 | -1.00% | 25.73 | 26.60 | 12580 | 3277 | 1.66% |
| 2025-06-19 | 27.05 | 26.05 | -1.09 | -4.02% | 26.00 | 27.62 | 22855 | 6090 | 3.02% |
| 2025-06-18 | 27.05 | 27.14 | -0.10 | -0.37% | 26.69 | 27.32 | 12276 | 3313 | 1.62% |
| 2025-06-17 | 27.63 | 27.24 | -0.39 | -1.41% | 26.97 | 27.73 | 17938 | 4883 | 2.37% |
| 2025-06-16 | 27.48 | 27.63 | 0.15 | 0.55% | 26.90 | 27.96 | 20435 | 5602 | 2.70% |
| 2025-06-13 | 28.69 | 27.48 | -1.45 | -5.01% | 27.21 | 29.07 | 28604 | 7960 | 3.78% |
| 2025-06-12 | 29.84 | 28.93 | -1.12 | -3.73% | 28.72 | 29.96 | 35381 | 10351 | 4.67% |
| 2025-06-11 | 28.48 | 30.05 | 1.30 | 4.52% | 28.01 | 30.10 | 53054 | 15544 | 7.00% |
| 2025-06-10 | 27.79 | 28.75 | 1.08 | 3.90% | 27.36 | 29.08 | 49038 | 13930 | 6.47% |
| 2025-06-09 | 27.51 | 27.67 | 0.09 | 0.33% | 27.36 | 27.88 | 16216 | 4469 | 2.14% |
| 2025-06-06 | 27.29 | 27.58 | 0.20 | 0.73% | 27.21 | 27.99 | 20168 | 5573 | 2.66% |
| 2025-06-05 | 27.17 | 27.38 | 0.47 | 1.75% | 26.75 | 28.10 | 24476 | 6707 | 3.23% |
| 2025-06-04 | 27.10 | 27.21 | 0.16 | 0.59% | 27.01 | 27.45 | 11117 | 3031 | 1.47% |
| 2025-06-03 | 26.41 | 27.05 | 0.41 | 1.54% | 26.41 | 27.25 | 13692 | 3695 | 1.81% |
| 2025-05-30 | 27.33 | 26.64 | -0.81 | -2.95% | 26.62 | 27.36 | 18167 | 4871 | 2.40% |
| 2025-05-29 | 27.39 | 27.45 | -0.01 | -0.04% | 27.31 | 27.90 | 18956 | 5202 | 2.50% |
| 2025-05-28 | 27.22 | 27.46 | 0.30 | 1.10% | 27.22 | 27.94 | 27548 | 7588 | 3.64% |
| 2025-05-27 | 27.24 | 27.16 | -0.08 | -0.29% | 26.80 | 27.38 | 12599 | 3423 | 1.66% |
| 2025-05-26 | 26.87 | 27.24 | 0.27 | 1.00% | 26.75 | 27.38 | 15142 | 4107 | 2.00% |
| 2025-05-23 | 27.77 | 26.97 | -0.33 | -1.21% | 26.91 | 27.98 | 22092 | 6052 | 2.92% |
| 2025-05-22 | 27.89 | 27.30 | -0.48 | -1.73% | 27.28 | 28.21 | 24395 | 6738 | 3.22% |
| 2025-05-21 | 28.33 | 27.78 | -0.61 | -2.15% | 27.69 | 28.40 | 22549 | 6297 | 2.98% |
| 2025-05-20 | 28.68 | 28.39 | -0.23 | -0.80% | 28.02 | 28.90 | 23090 | 6558 | 3.05% |
| 2025-05-19 | 28.50 | 28.62 | 0.13 | 0.46% | 27.96 | 28.68 | 26488 | 7530 | 3.50% |
| 2025-05-16 | 28.26 | 28.49 | -0.37 | -1.28% | 28.26 | 28.86 | 32195 | 9183 | 4.25% |
| 2025-05-15 | 29.77 | 28.86 | -1.60 | -5.25% | 28.76 | 29.83 | 39798 | 11549 | 5.26% |
| 2025-05-14 | 29.51 | 30.46 | 0.25 | 0.83% | 28.88 | 31.30 | 65696 | 19578 | 8.68% |
| 2025-05-13 | 31.79 | 30.21 | -2.39 | -7.33% | 30.13 | 31.79 | 69195 | 21239 | 9.14% |
| 2025-05-12 | 32.04 | 32.60 | -0.06 | -0.18% | 30.11 | 32.60 | 111798 | 34625 | 14.77% |
| 2025-05-09 | 27.53 | 32.66 | 5.44 | 19.99% | 27.53 | 32.66 | 78700 | 24222 | 10.40% |
| 2025-05-08 | 25.33 | 27.22 | 1.91 | 7.55% | 25.22 | 27.68 | 51679 | 13809 | 6.83% |
| 2025-05-07 | 25.43 | 25.31 | 0.16 | 0.64% | 24.99 | 25.94 | 16973 | 4318 | 2.24% |
| 2025-05-06 | 25.03 | 25.15 | 0.48 | 1.95% | 24.90 | 25.23 | 15248 | 3828 | 2.01% |
| 2025-04-30 | 24.48 | 24.67 | 0.38 | 1.56% | 24.30 | 24.95 | 13088 | 3219 | 1.73% |
| 2025-04-29 | 24.19 | 24.29 | 0.10 | 0.41% | 23.84 | 24.80 | 11356 | 2775 | 1.50% |
| 2025-04-28 | 24.58 | 24.19 | -0.10 | -0.41% | 23.89 | 24.67 | 13015 | 3159 | 1.72% |
| 2025-04-25 | 24.53 | 24.29 | -0.04 | -0.16% | 24.02 | 24.68 | 14449 | 3511 | 1.91% |
| 2025-04-24 | 24.94 | 24.33 | -0.59 | -2.37% | 24.07 | 25.29 | 15740 | 3883 | 2.08% |