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 | 29.78 | 29.40 | -0.38 | -1.28% | 29.00 | 30.07 | 43569 | 12805 | 6.52% |
| 2025-07-31 | 30.10 | 29.78 | -0.09 | -0.30% | 29.64 | 30.35 | 49317 | 14775 | 7.38% |
| 2025-07-30 | 30.30 | 29.87 | -0.62 | -2.03% | 29.46 | 30.54 | 66323 | 19809 | 9.92% |
| 2025-07-29 | 28.84 | 30.49 | 1.83 | 6.39% | 28.37 | 31.00 | 126482 | 38200 | 18.92% |
| 2025-07-28 | 27.10 | 28.66 | 1.58 | 5.83% | 27.10 | 28.86 | 109748 | 30997 | 16.42% |
| 2025-07-25 | 27.00 | 27.08 | 0.11 | 0.41% | 26.89 | 27.40 | 25438 | 6903 | 3.81% |
| 2025-07-24 | 27.49 | 26.97 | -0.51 | -1.86% | 26.77 | 27.62 | 45779 | 12379 | 6.85% |
| 2025-07-23 | 27.40 | 27.48 | 0.08 | 0.29% | 27.13 | 27.55 | 29311 | 8028 | 4.39% |
| 2025-07-22 | 27.72 | 27.40 | -0.21 | -0.76% | 27.22 | 27.78 | 43306 | 11879 | 6.48% |
| 2025-07-21 | 27.85 | 27.61 | -0.23 | -0.83% | 27.15 | 27.96 | 49168 | 13515 | 7.36% |
| 2025-07-18 | 28.49 | 27.84 | -0.59 | -2.08% | 27.72 | 28.60 | 41649 | 11642 | 6.23% |
| 2025-07-17 | 28.00 | 28.43 | 0.36 | 1.28% | 27.69 | 28.78 | 41215 | 11686 | 6.17% |
| 2025-07-16 | 27.92 | 28.07 | 0.02 | 0.07% | 27.59 | 28.44 | 51722 | 14476 | 7.74% |
| 2025-07-15 | 28.00 | 28.05 | -0.05 | -0.18% | 27.63 | 28.18 | 31841 | 8888 | 4.76% |
| 2025-07-14 | 27.59 | 28.10 | 0.36 | 1.30% | 27.50 | 28.38 | 50573 | 14143 | 7.57% |
| 2025-07-11 | 28.65 | 27.74 | -1.17 | -4.05% | 27.51 | 28.66 | 67204 | 18706 | 10.06% |
| 2025-07-10 | 28.45 | 28.91 | 0.27 | 0.94% | 28.43 | 29.97 | 59681 | 17377 | 8.93% |
| 2025-07-09 | 28.60 | 28.64 | 0.04 | 0.14% | 28.42 | 29.24 | 55405 | 15933 | 8.29% |
| 2025-07-08 | 28.50 | 28.60 | 0.04 | 0.14% | 28.12 | 28.86 | 66901 | 19111 | 10.01% |
| 2025-07-07 | 27.91 | 28.56 | 0.72 | 2.59% | 27.61 | 29.09 | 80232 | 22703 | 12.00% |
| 2025-07-04 | 28.14 | 27.84 | -0.39 | -1.38% | 27.52 | 28.27 | 50720 | 14119 | 7.59% |
| 2025-07-03 | 26.80 | 28.23 | 1.51 | 5.65% | 26.80 | 28.99 | 110231 | 30993 | 16.49% |
| 2025-07-02 | 27.14 | 26.72 | -0.57 | -2.09% | 26.56 | 27.34 | 35544 | 9553 | 5.32% |
| 2025-07-01 | 27.55 | 27.29 | -0.31 | -1.12% | 27.00 | 27.76 | 40003 | 10917 | 5.99% |
| 2025-06-30 | 26.85 | 27.60 | 0.93 | 3.49% | 26.68 | 27.74 | 56359 | 15338 | 8.43% |
| 2025-06-27 | 26.78 | 26.67 | -0.14 | -0.52% | 26.55 | 27.13 | 32047 | 8560 | 4.79% |
| 2025-06-26 | 27.20 | 26.81 | -0.59 | -2.15% | 26.63 | 27.20 | 44446 | 11956 | 6.65% |
| 2025-06-25 | 26.70 | 27.40 | 0.68 | 2.54% | 26.50 | 27.52 | 67297 | 18233 | 10.07% |
| 2025-06-24 | 25.40 | 26.72 | 1.52 | 6.03% | 25.30 | 26.75 | 55143 | 14411 | 8.25% |
| 2025-06-23 | 25.08 | 25.20 | 0.00 | 0.00% | 24.82 | 25.38 | 35951 | 9028 | 5.38% |
| 2025-06-20 | 26.04 | 25.20 | -0.83 | -3.19% | 25.19 | 26.33 | 36522 | 9299 | 5.46% |
| 2025-06-19 | 26.51 | 26.03 | -0.72 | -2.69% | 25.88 | 26.88 | 46274 | 12180 | 6.92% |
| 2025-06-18 | 26.70 | 26.75 | -0.25 | -0.93% | 26.50 | 27.31 | 48089 | 12920 | 7.20% |
| 2025-06-17 | 26.35 | 27.00 | 0.72 | 2.74% | 26.09 | 27.54 | 80378 | 21712 | 12.03% |
| 2025-06-16 | 25.65 | 26.28 | 0.39 | 1.51% | 25.55 | 26.60 | 43615 | 11418 | 6.53% |
| 2025-06-13 | 26.78 | 25.89 | -1.24 | -4.57% | 25.70 | 26.98 | 62629 | 16358 | 9.37% |
| 2025-06-12 | 27.01 | 27.13 | -0.29 | -1.06% | 26.70 | 27.51 | 64901 | 17540 | 9.71% |
| 2025-06-11 | 27.05 | 27.42 | 0.23 | 0.85% | 27.05 | 28.17 | 100008 | 27518 | 14.96% |
| 2025-06-10 | 26.92 | 27.19 | 0.28 | 1.04% | 26.60 | 28.08 | 137498 | 37501 | 20.57% |
| 2025-06-09 | 24.60 | 26.91 | 2.83 | 11.75% | 24.26 | 28.40 | 163018 | 43110 | 24.39% |
| 2025-06-06 | 24.51 | 24.08 | -0.65 | -2.63% | 23.90 | 24.70 | 38660 | 9323 | 5.78% |
| 2025-06-05 | 24.10 | 24.73 | 0.66 | 2.74% | 23.38 | 25.33 | 72871 | 17751 | 10.90% |
| 2025-06-04 | 24.64 | 24.07 | -0.11 | -0.45% | 24.03 | 24.64 | 32429 | 7856 | 4.85% |
| 2025-06-03 | 24.18 | 24.18 | -0.20 | -0.82% | 24.02 | 24.65 | 31877 | 7749 | 4.77% |
| 2025-05-30 | 24.87 | 24.38 | -0.79 | -3.14% | 24.22 | 24.98 | 46123 | 11292 | 6.90% |
| 2025-05-29 | 24.16 | 25.17 | 1.12 | 4.66% | 24.11 | 25.97 | 80978 | 20533 | 12.12% |
| 2025-05-28 | 23.85 | 24.05 | 0.19 | 0.80% | 23.45 | 24.37 | 38630 | 9227 | 5.78% |
| 2025-05-27 | 24.55 | 23.86 | -0.82 | -3.32% | 23.74 | 25.00 | 42849 | 10298 | 6.41% |
| 2025-05-26 | 24.45 | 24.68 | 0.23 | 0.94% | 24.23 | 25.12 | 41374 | 10193 | 6.19% |
| 2025-05-23 | 24.81 | 24.45 | -0.31 | -1.25% | 24.43 | 25.46 | 48567 | 12129 | 7.27% |
| 2025-05-22 | 35.31 | 34.82 | -0.66 | -1.86% | 34.74 | 35.75 | 37206 | 13067 | 7.77% |
| 2025-05-21 | 37.25 | 35.48 | -2.22 | -5.89% | 35.41 | 37.25 | 59321 | 21499 | 12.39% |
| 2025-05-20 | 36.75 | 37.70 | 0.95 | 2.59% | 36.01 | 38.50 | 59237 | 22142 | 12.37% |
| 2025-05-19 | 38.00 | 36.75 | -1.30 | -3.42% | 36.00 | 38.30 | 65281 | 23961 | 13.64% |
| 2025-05-16 | 35.57 | 38.05 | 2.20 | 6.14% | 35.42 | 39.20 | 95440 | 36014 | 19.94% |
| 2025-05-15 | 36.25 | 35.85 | -0.44 | -1.21% | 35.00 | 36.95 | 53934 | 19351 | 11.27% |
| 2025-05-14 | 37.21 | 36.29 | -1.07 | -2.86% | 36.15 | 37.78 | 56139 | 20620 | 11.73% |
| 2025-05-13 | 37.98 | 37.36 | 0.75 | 2.05% | 36.39 | 38.57 | 92800 | 34833 | 19.38% |
| 2025-05-12 | 35.67 | 36.61 | 2.23 | 6.49% | 35.05 | 36.98 | 85835 | 30943 | 17.93% |
| 2025-05-09 | 34.90 | 34.38 | -0.39 | -1.12% | 33.75 | 35.30 | 53449 | 18454 | 11.16% |
| 2025-05-08 | 34.36 | 34.77 | -0.06 | -0.17% | 34.23 | 35.77 | 51325 | 18014 | 10.72% |
| 2025-05-07 | 35.80 | 34.83 | 0.43 | 1.25% | 33.72 | 36.66 | 94083 | 33105 | 19.65% |
| 2025-05-06 | 32.34 | 34.40 | 2.22 | 6.90% | 32.22 | 34.41 | 69698 | 23235 | 14.56% |
| 2025-04-30 | 31.48 | 32.18 | 0.89 | 2.84% | 31.21 | 32.50 | 45878 | 14734 | 9.58% |
| 2025-04-29 | 31.23 | 31.29 | 0.03 | 0.10% | 30.80 | 31.71 | 30170 | 9435 | 6.30% |
| 2025-04-28 | 31.81 | 31.26 | -0.54 | -1.70% | 31.11 | 32.19 | 33703 | 10594 | 7.04% |
| 2025-04-25 | 31.19 | 31.80 | 0.72 | 2.32% | 30.65 | 32.03 | 58753 | 18463 | 12.27% |
| 2025-04-24 | 31.54 | 31.08 | -0.46 | -1.46% | 30.68 | 32.28 | 61046 | 19213 | 12.75% |