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 | 28.64 | 29.08 | 0.47 | 1.64% | 28.48 | 29.18 | 15892 | 4596 | 2.67% |
| 2025-07-31 | 28.89 | 28.61 | -0.33 | -1.14% | 28.50 | 29.61 | 16745 | 4864 | 2.81% |
| 2025-07-30 | 29.76 | 28.94 | -0.83 | -2.79% | 28.66 | 29.76 | 17775 | 5165 | 2.98% |
| 2025-07-29 | 30.03 | 29.77 | -0.33 | -1.10% | 29.39 | 30.28 | 23261 | 6918 | 3.90% |
| 2025-07-28 | 28.85 | 30.10 | 1.30 | 4.51% | 28.85 | 30.35 | 36063 | 10708 | 6.05% |
| 2025-07-25 | 27.96 | 28.80 | 0.74 | 2.64% | 27.82 | 29.52 | 29209 | 8409 | 4.90% |
| 2025-07-24 | 28.24 | 28.06 | -0.29 | -1.02% | 27.84 | 28.55 | 23667 | 6650 | 3.97% |
| 2025-07-23 | 28.51 | 28.35 | -0.26 | -0.91% | 27.99 | 28.65 | 15644 | 4432 | 2.63% |
| 2025-07-22 | 28.91 | 28.61 | -0.35 | -1.21% | 28.38 | 29.19 | 18973 | 5457 | 3.18% |
| 2025-07-21 | 28.68 | 28.96 | 0.11 | 0.38% | 28.33 | 28.99 | 18887 | 5439 | 3.17% |
| 2025-07-18 | 29.39 | 28.85 | -0.45 | -1.54% | 28.77 | 29.44 | 20993 | 6089 | 3.52% |
| 2025-07-17 | 29.19 | 29.30 | 0.10 | 0.34% | 28.88 | 29.44 | 18074 | 5288 | 3.03% |
| 2025-07-16 | 29.12 | 29.20 | 0.01 | 0.03% | 28.75 | 29.53 | 24397 | 7125 | 4.10% |
| 2025-07-15 | 29.24 | 29.19 | -0.05 | -0.17% | 28.68 | 30.16 | 39637 | 11630 | 6.65% |
| 2025-07-14 | 29.47 | 29.24 | -0.12 | -0.41% | 29.00 | 29.62 | 16982 | 4980 | 2.85% |
| 2025-07-11 | 29.41 | 29.36 | 0.05 | 0.17% | 29.10 | 29.72 | 20894 | 6142 | 3.51% |
| 2025-07-10 | 29.88 | 29.31 | -0.56 | -1.87% | 29.08 | 30.02 | 23504 | 6923 | 3.95% |
| 2025-07-09 | 30.45 | 29.87 | -0.68 | -2.23% | 29.68 | 30.45 | 27475 | 8243 | 4.61% |
| 2025-07-08 | 29.85 | 30.55 | 0.70 | 2.35% | 29.53 | 30.56 | 27358 | 8256 | 4.59% |
| 2025-07-07 | 29.64 | 29.85 | 0.21 | 0.71% | 29.33 | 30.49 | 22352 | 6681 | 3.75% |
| 2025-07-04 | 29.94 | 29.64 | -0.44 | -1.46% | 29.42 | 30.20 | 26094 | 7753 | 4.38% |
| 2025-07-03 | 29.86 | 30.08 | 0.01 | 0.03% | 29.40 | 30.19 | 31668 | 9425 | 5.32% |
| 2025-07-02 | 29.10 | 30.07 | 0.98 | 3.37% | 28.67 | 30.66 | 51213 | 15123 | 8.60% |
| 2025-07-01 | 29.73 | 29.09 | -0.66 | -2.22% | 28.99 | 29.86 | 39990 | 11722 | 6.71% |
| 2025-06-30 | 29.84 | 29.75 | -0.41 | -1.36% | 29.30 | 30.99 | 63217 | 18968 | 10.61% |
| 2025-06-27 | 29.09 | 30.16 | 1.15 | 3.96% | 28.52 | 30.87 | 64971 | 19270 | 10.91% |
| 2025-06-26 | 28.16 | 29.01 | 0.88 | 3.13% | 27.71 | 30.49 | 67313 | 19691 | 11.30% |
| 2025-06-25 | 27.91 | 28.13 | 0.17 | 0.61% | 27.52 | 28.32 | 35298 | 9864 | 5.92% |
| 2025-06-24 | 26.86 | 27.96 | 1.10 | 4.10% | 26.71 | 27.98 | 41304 | 11346 | 6.93% |
| 2025-06-23 | 26.39 | 26.86 | 0.41 | 1.55% | 26.22 | 27.00 | 26063 | 6971 | 4.37% |
| 2025-06-20 | 26.40 | 26.45 | 0.04 | 0.15% | 26.22 | 27.21 | 31600 | 8430 | 5.30% |
| 2025-06-19 | 27.08 | 26.41 | -0.28 | -1.05% | 26.22 | 27.10 | 29906 | 7938 | 5.02% |
| 2025-06-18 | 26.15 | 26.69 | 0.57 | 2.18% | 25.51 | 26.80 | 29372 | 7676 | 4.93% |
| 2025-06-17 | 25.97 | 26.12 | 0.15 | 0.58% | 25.71 | 26.88 | 31771 | 8317 | 5.33% |
| 2025-06-16 | 24.54 | 25.97 | 1.19 | 4.80% | 24.54 | 26.18 | 32084 | 8246 | 5.39% |
| 2025-06-13 | 25.58 | 24.78 | -0.95 | -3.69% | 24.68 | 25.73 | 20978 | 5235 | 3.52% |
| 2025-06-12 | 25.57 | 25.73 | 0.02 | 0.08% | 25.45 | 25.89 | 15669 | 4020 | 2.63% |
| 2025-06-11 | 25.24 | 25.71 | 0.48 | 1.90% | 25.08 | 26.24 | 23391 | 6027 | 3.93% |
| 2025-06-10 | 26.02 | 25.23 | -0.87 | -3.33% | 24.77 | 26.58 | 25974 | 6624 | 4.36% |
| 2025-06-09 | 25.30 | 26.10 | 0.81 | 3.20% | 25.30 | 26.49 | 29083 | 7515 | 4.88% |
| 2025-06-06 | 25.09 | 25.29 | 0.33 | 1.32% | 24.77 | 25.30 | 20500 | 5126 | 3.44% |
| 2025-06-05 | 35.20 | 35.52 | 0.26 | 0.74% | 34.66 | 35.81 | 14198 | 5016 | 3.32% |
| 2025-06-04 | 35.56 | 35.26 | 0.12 | 0.34% | 35.14 | 35.62 | 11008 | 3889 | 2.57% |
| 2025-06-03 | 35.41 | 35.14 | -0.40 | -1.13% | 35.10 | 35.80 | 11768 | 4155 | 2.75% |
| 2025-05-30 | 36.03 | 35.54 | -0.65 | -1.80% | 35.13 | 36.21 | 13031 | 4625 | 3.04% |
| 2025-05-29 | 35.40 | 36.19 | 0.91 | 2.58% | 35.32 | 36.60 | 18771 | 6781 | 4.39% |
| 2025-05-28 | 35.24 | 35.28 | 0.18 | 0.51% | 34.85 | 35.80 | 12281 | 4324 | 2.87% |
| 2025-05-27 | 35.57 | 35.10 | -0.21 | -0.59% | 34.64 | 35.57 | 12339 | 4328 | 2.88% |
| 2025-05-26 | 34.87 | 35.31 | 0.35 | 1.00% | 34.81 | 35.71 | 17613 | 6222 | 4.12% |
| 2025-05-23 | 35.60 | 34.96 | -0.53 | -1.49% | 34.78 | 35.99 | 27494 | 9713 | 12.84% |
| 2025-05-22 | 35.84 | 35.49 | -0.76 | -2.10% | 35.44 | 38.81 | 41454 | 15351 | 19.36% |
| 2025-05-21 | 36.70 | 36.25 | -0.73 | -1.97% | 36.10 | 37.26 | 15435 | 5610 | 7.21% |
| 2025-05-20 | 36.36 | 36.98 | 0.48 | 1.32% | 35.74 | 37.07 | 21746 | 7946 | 10.16% |
| 2025-05-19 | 36.15 | 36.50 | 0.44 | 1.22% | 35.35 | 36.58 | 17174 | 6177 | 8.02% |
| 2025-05-16 | 36.05 | 36.06 | 0.01 | 0.03% | 35.72 | 36.99 | 21835 | 7930 | 10.20% |
| 2025-05-15 | 35.67 | 36.05 | 0.60 | 1.69% | 34.59 | 36.78 | 25957 | 9302 | 12.12% |
| 2025-05-14 | 35.85 | 35.45 | -0.44 | -1.23% | 35.23 | 36.15 | 16357 | 5834 | 7.64% |
| 2025-05-13 | 36.72 | 35.89 | -0.47 | -1.29% | 35.82 | 36.85 | 15904 | 5753 | 7.43% |
| 2025-05-12 | 36.49 | 36.36 | 0.24 | 0.66% | 36.07 | 36.78 | 17315 | 6302 | 8.09% |
| 2025-05-09 | 37.25 | 36.12 | -1.32 | -3.53% | 35.72 | 37.25 | 29259 | 10614 | 13.66% |
| 2025-05-08 | 35.80 | 37.44 | 1.94 | 5.46% | 35.15 | 37.83 | 32731 | 12010 | 15.28% |
| 2025-05-07 | 35.70 | 35.50 | 0.13 | 0.37% | 35.15 | 36.63 | 24493 | 8753 | 11.44% |
| 2025-05-06 | 34.90 | 35.37 | 0.73 | 2.11% | 34.70 | 35.60 | 23287 | 8168 | 10.87% |
| 2025-04-30 | 34.02 | 34.64 | 0.63 | 1.85% | 33.73 | 35.34 | 20850 | 7204 | 9.74% |
| 2025-04-29 | 33.54 | 34.01 | 0.29 | 0.86% | 33.54 | 34.49 | 20392 | 6938 | 9.52% |
| 2025-04-28 | 33.60 | 33.72 | -0.07 | -0.21% | 33.04 | 34.18 | 16335 | 5509 | 7.84% |
| 2025-04-25 | 33.91 | 33.79 | -0.13 | -0.38% | 33.33 | 34.17 | 19518 | 6583 | 9.37% |
| 2025-04-24 | 33.40 | 33.92 | 0.07 | 0.21% | 33.28 | 34.81 | 28793 | 9792 | 13.82% |