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 | 29.01 | 29.47 | 0.49 | 1.69% | 28.96 | 29.53 | 10448 | 3061 | 3.56% |
| 2025-07-31 | 29.45 | 28.98 | -0.32 | -1.09% | 28.84 | 29.76 | 13479 | 3942 | 4.60% |
| 2025-07-30 | 29.85 | 29.30 | -0.52 | -1.74% | 29.05 | 29.86 | 13547 | 3982 | 4.62% |
| 2025-07-29 | 30.06 | 29.82 | -0.24 | -0.80% | 29.65 | 30.36 | 11003 | 3291 | 3.75% |
| 2025-07-28 | 29.91 | 30.06 | 0.38 | 1.28% | 29.58 | 30.44 | 20796 | 6266 | 7.09% |
| 2025-07-25 | 29.09 | 29.68 | 0.64 | 2.20% | 28.85 | 29.68 | 13461 | 3944 | 4.59% |
| 2025-07-24 | 28.66 | 29.04 | 0.37 | 1.29% | 28.53 | 29.09 | 10516 | 3041 | 3.59% |
| 2025-07-23 | 29.40 | 28.67 | -0.52 | -1.78% | 28.58 | 29.40 | 13686 | 3950 | 4.67% |
| 2025-07-22 | 29.75 | 29.19 | -0.47 | -1.58% | 29.02 | 29.77 | 13605 | 3989 | 4.64% |
| 2025-07-21 | 29.19 | 29.66 | 0.48 | 1.64% | 29.08 | 29.69 | 13775 | 4061 | 4.70% |
| 2025-07-18 | 29.10 | 29.18 | 0.17 | 0.59% | 28.89 | 29.31 | 11582 | 3364 | 3.95% |
| 2025-07-17 | 29.10 | 29.01 | -0.25 | -0.85% | 29.00 | 29.34 | 10054 | 2925 | 3.43% |
| 2025-07-16 | 29.19 | 29.26 | 0.23 | 0.79% | 28.96 | 29.40 | 8930 | 2609 | 3.05% |
| 2025-07-15 | 29.31 | 29.03 | -0.28 | -0.96% | 28.80 | 29.62 | 12272 | 3577 | 4.19% |
| 2025-07-14 | 29.16 | 29.31 | 0.16 | 0.55% | 28.92 | 29.39 | 12710 | 3706 | 4.34% |
| 2025-07-11 | 29.29 | 29.15 | -0.13 | -0.44% | 28.97 | 30.36 | 28511 | 8386 | 9.72% |
| 2025-07-10 | 29.20 | 29.28 | 0.17 | 0.58% | 28.88 | 29.45 | 13847 | 4044 | 4.72% |
| 2025-07-09 | 29.08 | 29.11 | 0.04 | 0.14% | 28.93 | 29.33 | 10003 | 2913 | 3.41% |
| 2025-07-08 | 29.10 | 29.07 | 0.04 | 0.14% | 28.85 | 29.10 | 8757 | 2538 | 2.99% |
| 2025-07-07 | 28.68 | 29.03 | 0.25 | 0.87% | 28.25 | 29.05 | 8319 | 2391 | 2.84% |
| 2025-07-04 | 29.22 | 28.78 | -0.40 | -1.37% | 28.69 | 29.37 | 14642 | 4242 | 4.99% |
| 2025-07-03 | 28.87 | 29.18 | 0.29 | 1.00% | 28.61 | 29.20 | 12839 | 3722 | 4.38% |
| 2025-07-02 | 29.18 | 28.89 | -0.04 | -0.14% | 28.52 | 29.18 | 10839 | 3118 | 3.70% |
| 2025-07-01 | 29.00 | 28.93 | -0.18 | -0.62% | 28.70 | 29.19 | 16354 | 4734 | 5.58% |
| 2025-06-30 | 28.73 | 29.11 | 0.42 | 1.46% | 28.70 | 29.22 | 18504 | 5370 | 6.31% |
| 2025-06-27 | 28.32 | 28.69 | 0.31 | 1.09% | 28.23 | 28.76 | 16515 | 4707 | 5.63% |
| 2025-06-26 | 28.64 | 28.38 | -0.30 | -1.05% | 28.27 | 29.15 | 17410 | 4993 | 5.94% |
| 2025-06-25 | 28.59 | 28.68 | -0.04 | -0.14% | 28.33 | 29.07 | 23461 | 6727 | 8.00% |
| 2025-06-24 | 27.85 | 28.72 | 0.88 | 3.16% | 27.69 | 28.98 | 33064 | 9411 | 11.28% |
| 2025-06-23 | 27.16 | 27.84 | 0.82 | 3.03% | 26.81 | 27.90 | 18457 | 5096 | 6.30% |
| 2025-06-20 | 26.93 | 27.02 | -0.03 | -0.11% | 26.92 | 27.69 | 10251 | 2794 | 3.50% |
| 2025-06-19 | 27.13 | 27.05 | -0.26 | -0.95% | 26.88 | 27.97 | 13203 | 3617 | 4.50% |
| 2025-06-18 | 27.35 | 27.31 | -0.14 | -0.51% | 26.92 | 27.43 | 8473 | 2299 | 2.89% |
| 2025-06-17 | 27.33 | 27.45 | 0.12 | 0.44% | 27.14 | 27.66 | 10423 | 2858 | 3.56% |
| 2025-06-16 | 26.80 | 27.33 | 0.43 | 1.60% | 26.80 | 27.50 | 9659 | 2636 | 3.29% |
| 2025-06-13 | 27.16 | 26.90 | -0.34 | -1.25% | 26.86 | 27.42 | 8144 | 2204 | 2.78% |
| 2025-06-12 | 27.29 | 27.24 | -0.05 | -0.18% | 27.02 | 27.37 | 7131 | 1938 | 2.43% |
| 2025-06-11 | 27.22 | 27.29 | -0.03 | -0.11% | 27.22 | 27.75 | 10169 | 2794 | 3.47% |
| 2025-06-10 | 27.19 | 27.32 | 0.11 | 0.40% | 26.92 | 28.10 | 16958 | 4662 | 5.78% |
| 2025-06-09 | 26.91 | 27.21 | 0.43 | 1.61% | 26.80 | 27.29 | 8980 | 2436 | 3.06% |
| 2025-06-06 | 27.07 | 27.08 | 0.02 | 0.07% | 26.81 | 27.14 | 5999 | 1618 | 2.05% |
| 2025-06-05 | 26.90 | 27.06 | 0.14 | 0.52% | 26.67 | 27.07 | 7435 | 2002 | 2.54% |
| 2025-06-04 | 26.59 | 26.92 | 0.40 | 1.51% | 26.58 | 26.97 | 6536 | 1752 | 2.23% |
| 2025-06-03 | 26.39 | 26.52 | 0.13 | 0.49% | 26.29 | 26.66 | 5580 | 1480 | 1.90% |
| 2025-05-30 | 26.83 | 26.39 | -0.43 | -1.60% | 26.16 | 26.84 | 7235 | 1910 | 2.47% |
| 2025-05-29 | 26.33 | 26.82 | 0.51 | 1.94% | 26.25 | 26.82 | 7945 | 2119 | 2.71% |
| 2025-05-28 | 26.45 | 26.31 | -0.21 | -0.79% | 26.16 | 26.77 | 6117 | 1617 | 2.09% |
| 2025-05-27 | 27.09 | 26.52 | -0.06 | -0.23% | 26.25 | 27.09 | 6900 | 1832 | 2.35% |
| 2025-05-26 | 26.18 | 26.58 | 0.33 | 1.26% | 26.11 | 26.78 | 6001 | 1583 | 2.05% |
| 2025-05-23 | 26.29 | 26.25 | -0.11 | -0.42% | 26.11 | 26.86 | 6760 | 1793 | 2.31% |
| 2025-05-22 | 26.81 | 26.36 | -0.57 | -2.12% | 26.20 | 27.13 | 10091 | 2681 | 3.44% |
| 2025-05-21 | 27.00 | 26.93 | -0.13 | -0.48% | 26.64 | 27.35 | 9773 | 2637 | 3.33% |
| 2025-05-20 | 26.70 | 27.06 | 0.55 | 2.07% | 26.40 | 27.07 | 7090 | 1901 | 2.42% |
| 2025-05-19 | 26.72 | 26.51 | -0.09 | -0.34% | 26.29 | 26.78 | 4752 | 1259 | 1.62% |
| 2025-05-16 | 26.20 | 26.60 | 0.18 | 0.68% | 26.20 | 26.88 | 5526 | 1474 | 1.88% |
| 2025-05-15 | 26.42 | 26.42 | 0.00 | 0.00% | 26.18 | 26.71 | 5794 | 1532 | 1.98% |
| 2025-05-14 | 26.67 | 26.42 | -0.38 | -1.42% | 26.32 | 26.83 | 8353 | 2214 | 2.85% |
| 2025-05-13 | 27.36 | 26.80 | -0.23 | -0.85% | 26.68 | 27.36 | 7813 | 2099 | 2.66% |
| 2025-05-12 | 27.08 | 27.03 | 0.21 | 0.78% | 26.81 | 27.29 | 7953 | 2147 | 2.71% |
| 2025-05-09 | 27.00 | 26.82 | -0.27 | -1.00% | 26.58 | 27.21 | 6547 | 1754 | 2.23% |
| 2025-05-08 | 26.32 | 27.09 | 0.58 | 2.19% | 26.32 | 27.16 | 7017 | 1890 | 2.39% |
| 2025-05-07 | 26.42 | 26.51 | 0.09 | 0.34% | 26.20 | 26.98 | 8592 | 2283 | 2.93% |
| 2025-05-06 | 25.84 | 26.42 | 0.69 | 2.68% | 25.84 | 26.46 | 8851 | 2321 | 3.02% |
| 2025-04-30 | 25.35 | 25.73 | 0.39 | 1.54% | 25.35 | 25.95 | 8117 | 2078 | 2.77% |
| 2025-04-29 | 25.23 | 25.34 | -0.53 | -2.05% | 24.80 | 25.53 | 12388 | 3127 | 4.23% |
| 2025-04-28 | 26.01 | 25.87 | -0.20 | -0.77% | 25.56 | 26.25 | 6760 | 1750 | 2.31% |
| 2025-04-25 | 26.18 | 26.07 | -0.19 | -0.72% | 26.00 | 26.51 | 5691 | 1487 | 1.94% |
| 2025-04-24 | 26.03 | 26.26 | 0.06 | 0.23% | 25.98 | 26.70 | 8530 | 2248 | 2.91% |