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 | 28.48 | 28.61 | 0.26 | 0.92% | 28.22 | 28.65 | 32173 | 9171 | 5.79% |
| 2025-07-31 | 28.62 | 28.35 | -0.27 | -0.94% | 28.17 | 29.17 | 45141 | 12938 | 8.12% |
| 2025-07-30 | 29.64 | 28.62 | -1.30 | -4.34% | 28.35 | 29.79 | 68169 | 19693 | 12.26% |
| 2025-07-29 | 30.24 | 29.92 | -0.73 | -2.38% | 29.53 | 30.65 | 75411 | 22511 | 13.57% |
| 2025-07-28 | 29.80 | 30.65 | 1.36 | 4.64% | 29.40 | 30.93 | 114017 | 34588 | 20.51% |
| 2025-07-25 | 29.50 | 29.29 | -0.99 | -3.27% | 28.92 | 30.30 | 117348 | 34471 | 21.11% |
| 2025-07-24 | 29.03 | 30.28 | 1.85 | 6.51% | 28.32 | 32.40 | 177233 | 53553 | 31.88% |
| 2025-07-23 | 27.82 | 28.43 | 0.65 | 2.34% | 27.44 | 29.01 | 67160 | 18932 | 12.08% |
| 2025-07-22 | 27.70 | 27.78 | -0.03 | -0.11% | 27.37 | 27.88 | 38490 | 10638 | 6.92% |
| 2025-07-21 | 27.73 | 27.81 | 0.15 | 0.54% | 27.45 | 27.90 | 33128 | 9165 | 5.96% |
| 2025-07-18 | 27.76 | 27.66 | 0.02 | 0.07% | 27.31 | 27.77 | 28937 | 7963 | 5.21% |
| 2025-07-17 | 27.00 | 27.64 | 0.59 | 2.18% | 26.90 | 27.90 | 46019 | 12671 | 8.28% |
| 2025-07-16 | 26.96 | 27.05 | 0.07 | 0.26% | 26.70 | 27.20 | 21010 | 5679 | 3.78% |
| 2025-07-15 | 27.16 | 26.98 | -0.07 | -0.26% | 26.54 | 27.20 | 25016 | 6713 | 4.50% |
| 2025-07-14 | 26.70 | 27.05 | 0.26 | 0.97% | 26.60 | 27.16 | 19864 | 5353 | 3.57% |
| 2025-07-11 | 26.97 | 26.79 | -0.21 | -0.78% | 26.67 | 27.26 | 24689 | 6619 | 4.44% |
| 2025-07-10 | 27.36 | 27.00 | -0.40 | -1.46% | 26.72 | 27.37 | 32476 | 8764 | 5.84% |
| 2025-07-09 | 27.09 | 27.40 | 0.33 | 1.22% | 26.95 | 27.75 | 50836 | 13896 | 9.15% |
| 2025-07-08 | 26.40 | 27.07 | 0.67 | 2.54% | 26.25 | 27.09 | 35810 | 9607 | 6.44% |
| 2025-07-07 | 26.15 | 26.40 | 0.12 | 0.46% | 26.11 | 26.46 | 17335 | 4561 | 3.12% |
| 2025-07-04 | 26.66 | 26.28 | -0.38 | -1.43% | 26.20 | 26.70 | 22415 | 5916 | 4.03% |
| 2025-07-03 | 26.65 | 26.66 | 0.02 | 0.08% | 26.42 | 26.75 | 20933 | 5567 | 3.77% |
| 2025-07-02 | 26.63 | 26.64 | -0.24 | -0.89% | 26.32 | 26.90 | 30282 | 8049 | 5.45% |
| 2025-07-01 | 26.73 | 26.88 | 0.15 | 0.56% | 26.58 | 27.02 | 35620 | 9548 | 6.41% |
| 2025-06-30 | 26.35 | 26.73 | 0.40 | 1.52% | 26.35 | 26.80 | 37518 | 9994 | 6.75% |
| 2025-06-27 | 26.20 | 26.33 | 0.23 | 0.88% | 26.06 | 26.53 | 36021 | 9467 | 6.48% |
| 2025-06-26 | 26.44 | 26.10 | -0.09 | -0.34% | 26.02 | 26.50 | 36608 | 9603 | 6.59% |
| 2025-06-25 | 26.39 | 26.19 | 0.41 | 1.59% | 25.94 | 26.70 | 50529 | 13259 | 9.09% |
| 2025-06-24 | 25.02 | 25.78 | 0.77 | 3.08% | 25.02 | 25.82 | 22979 | 5883 | 4.13% |
| 2025-06-23 | 24.46 | 25.01 | 0.47 | 1.92% | 24.20 | 25.09 | 17036 | 4223 | 3.06% |
| 2025-06-20 | 24.65 | 24.54 | -0.03 | -0.12% | 24.33 | 25.00 | 15911 | 3921 | 2.86% |
| 2025-06-19 | 25.05 | 24.57 | -0.58 | -2.31% | 24.49 | 25.43 | 19900 | 4950 | 3.58% |
| 2025-06-18 | 24.86 | 25.15 | 0.12 | 0.48% | 24.61 | 25.15 | 16481 | 4103 | 2.96% |
| 2025-06-17 | 25.13 | 25.03 | -0.11 | -0.44% | 24.82 | 25.37 | 18547 | 4651 | 3.34% |
| 2025-06-16 | 24.88 | 25.14 | 0.28 | 1.13% | 24.75 | 25.38 | 18101 | 4562 | 3.26% |
| 2025-06-13 | 25.93 | 24.86 | -1.17 | -4.49% | 24.74 | 25.93 | 37477 | 9419 | 6.74% |
| 2025-06-12 | 25.58 | 26.03 | 0.33 | 1.28% | 25.36 | 26.10 | 23487 | 6061 | 4.23% |
| 2025-06-11 | 25.44 | 25.70 | 0.24 | 0.94% | 25.44 | 26.04 | 20712 | 5341 | 3.73% |
| 2025-06-10 | 26.07 | 25.46 | -0.59 | -2.26% | 25.02 | 26.20 | 33259 | 8503 | 5.98% |
| 2025-06-09 | 26.17 | 26.34 | 0.23 | 0.88% | 26.12 | 26.55 | 21524 | 5672 | 3.87% |
| 2025-06-06 | 26.11 | 26.11 | -0.22 | -0.84% | 25.78 | 26.28 | 19320 | 5026 | 3.48% |
| 2025-06-05 | 26.00 | 26.33 | 0.30 | 1.15% | 25.63 | 26.37 | 28414 | 7414 | 5.11% |
| 2025-06-04 | 25.91 | 26.03 | 0.19 | 0.74% | 25.80 | 26.09 | 20546 | 5337 | 3.70% |
| 2025-06-03 | 25.88 | 25.84 | 0.04 | 0.16% | 25.61 | 26.12 | 26990 | 6992 | 4.86% |
| 2025-05-30 | 27.00 | 25.80 | -1.15 | -4.27% | 25.78 | 27.00 | 34538 | 9024 | 6.21% |
| 2025-05-29 | 26.68 | 26.95 | 0.19 | 0.71% | 26.68 | 27.25 | 26104 | 7055 | 4.70% |
| 2025-05-28 | 27.15 | 26.76 | -0.34 | -1.25% | 26.66 | 27.44 | 21377 | 5754 | 3.85% |
| 2025-05-27 | 27.53 | 27.10 | -0.57 | -2.06% | 26.86 | 27.70 | 29766 | 8067 | 5.35% |
| 2025-05-26 | 27.45 | 27.67 | 0.33 | 1.21% | 27.35 | 27.90 | 26504 | 7314 | 4.77% |
| 2025-05-23 | 27.88 | 27.34 | 0.00 | 0.00% | 27.23 | 28.57 | 41446 | 11517 | 7.46% |
| 2025-05-22 | 28.40 | 27.34 | -1.16 | -4.07% | 27.31 | 28.50 | 61604 | 17136 | 11.08% |
| 2025-05-21 | 29.69 | 28.50 | -1.60 | -5.32% | 28.35 | 29.88 | 64909 | 18756 | 11.68% |
| 2025-05-20 | 29.81 | 30.10 | 0.11 | 0.37% | 28.61 | 30.36 | 74400 | 22064 | 13.38% |
| 2025-05-19 | 31.67 | 29.99 | -0.81 | -2.63% | 29.69 | 31.67 | 96416 | 29190 | 17.34% |
| 2025-05-16 | 28.41 | 30.80 | 2.10 | 7.32% | 27.77 | 32.78 | 173990 | 52832 | 31.30% |
| 2025-05-15 | 27.00 | 28.70 | 1.92 | 7.17% | 26.26 | 29.45 | 103941 | 28983 | 18.70% |
| 2025-05-14 | 26.40 | 26.78 | 0.66 | 2.53% | 26.17 | 27.22 | 60737 | 16227 | 10.93% |
| 2025-05-13 | 26.80 | 26.12 | -0.26 | -0.99% | 26.07 | 26.90 | 36084 | 9506 | 6.49% |
| 2025-05-12 | 25.88 | 26.38 | 0.49 | 1.89% | 25.81 | 26.68 | 56062 | 14678 | 10.09% |
| 2025-05-09 | 26.99 | 25.89 | -1.91 | -6.87% | 25.73 | 26.99 | 90674 | 23719 | 16.31% |
| 2025-05-08 | 25.16 | 27.80 | 2.75 | 10.98% | 25.06 | 29.67 | 120148 | 33148 | 21.61% |
| 2025-05-07 | 25.00 | 25.05 | 0.24 | 0.97% | 24.75 | 25.22 | 21751 | 5444 | 3.91% |
| 2025-05-06 | 24.37 | 24.81 | 0.66 | 2.73% | 24.36 | 24.81 | 17686 | 4355 | 3.18% |
| 2025-04-30 | 23.73 | 24.15 | 0.65 | 2.77% | 23.49 | 24.28 | 23367 | 5611 | 4.20% |
| 2025-04-29 | 22.63 | 23.50 | 0.81 | 3.57% | 22.63 | 23.74 | 26767 | 6259 | 4.82% |
| 2025-04-28 | 23.18 | 22.69 | -0.52 | -2.24% | 22.68 | 23.36 | 15947 | 3647 | 2.87% |
| 2025-04-25 | 23.35 | 23.21 | 0.07 | 0.30% | 23.00 | 23.40 | 13138 | 3048 | 2.36% |
| 2025-04-24 | 23.28 | 23.14 | -0.16 | -0.69% | 22.80 | 23.56 | 18723 | 4342 | 3.37% |