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 | 29.63 | 29.48 | -0.39 | -1.31% | 29.08 | 30.01 | 32477 | 9596 | 2.71% |
| 2025-07-31 | 30.41 | 29.87 | -0.61 | -2.00% | 27.67 | 31.33 | 32378 | 9786 | 2.70% |
| 2025-07-30 | 31.23 | 30.48 | -0.75 | -2.40% | 30.18 | 31.70 | 28581 | 8769 | 2.39% |
| 2025-07-29 | 31.73 | 31.23 | -0.50 | -1.58% | 31.01 | 32.03 | 23798 | 7452 | 1.99% |
| 2025-07-28 | 32.49 | 31.73 | -0.71 | -2.19% | 31.08 | 32.71 | 59405 | 18843 | 4.96% |
| 2025-07-25 | 31.69 | 32.44 | 0.38 | 1.19% | 31.49 | 33.00 | 56866 | 18411 | 4.75% |
| 2025-07-24 | 30.31 | 32.06 | 1.74 | 5.74% | 30.02 | 32.67 | 76836 | 24211 | 6.42% |
| 2025-07-23 | 30.88 | 30.32 | -0.56 | -1.81% | 29.74 | 31.00 | 40493 | 12320 | 3.38% |
| 2025-07-22 | 30.55 | 30.88 | 0.38 | 1.25% | 30.11 | 31.08 | 50699 | 15500 | 4.23% |
| 2025-07-21 | 29.22 | 30.50 | 1.30 | 4.45% | 28.81 | 31.40 | 83941 | 25671 | 7.01% |
| 2025-07-18 | 29.82 | 29.20 | -0.93 | -3.09% | 27.80 | 30.39 | 100448 | 29282 | 8.39% |
| 2025-07-17 | 25.45 | 30.13 | 4.55 | 17.79% | 25.43 | 30.64 | 127982 | 36057 | 10.69% |
| 2025-07-16 | 25.60 | 25.58 | 0.00 | 0.00% | 25.28 | 25.78 | 19842 | 5056 | 1.66% |
| 2025-07-15 | 26.50 | 25.58 | -0.91 | -3.44% | 25.39 | 26.51 | 31176 | 8053 | 2.60% |
| 2025-07-14 | 26.11 | 26.49 | 0.28 | 1.07% | 26.11 | 26.85 | 27673 | 7333 | 2.31% |
| 2025-07-11 | 26.33 | 26.21 | -0.19 | -0.72% | 25.81 | 26.47 | 31940 | 8347 | 2.67% |
| 2025-07-10 | 26.63 | 26.40 | -0.46 | -1.71% | 26.31 | 27.30 | 34358 | 9112 | 2.87% |
| 2025-07-09 | 26.43 | 26.86 | 0.24 | 0.90% | 26.35 | 28.33 | 57513 | 15725 | 4.80% |
| 2025-07-08 | 26.73 | 26.62 | -0.18 | -0.67% | 26.37 | 28.25 | 39393 | 10632 | 3.29% |
| 2025-07-07 | 26.52 | 26.80 | 0.01 | 0.04% | 26.20 | 26.88 | 17433 | 4639 | 1.46% |
| 2025-07-04 | 26.60 | 26.79 | 0.02 | 0.07% | 26.35 | 26.90 | 20855 | 5570 | 1.74% |
| 2025-07-03 | 26.50 | 26.77 | 0.14 | 0.53% | 26.20 | 28.19 | 36999 | 10067 | 3.09% |
| 2025-07-02 | 26.80 | 26.63 | -0.17 | -0.63% | 26.39 | 27.03 | 28317 | 7550 | 2.36% |
| 2025-07-01 | 28.13 | 26.80 | -1.37 | -4.86% | 26.01 | 28.13 | 64139 | 17168 | 5.36% |
| 2025-06-30 | 27.60 | 28.17 | 0.40 | 1.44% | 27.37 | 28.58 | 53232 | 14845 | 4.45% |
| 2025-06-27 | 27.33 | 27.77 | 0.27 | 0.98% | 26.96 | 27.88 | 39646 | 10874 | 3.31% |
| 2025-06-26 | 25.89 | 27.50 | 1.61 | 6.22% | 25.80 | 27.97 | 91457 | 25006 | 7.64% |
| 2025-06-25 | 25.86 | 25.89 | 0.08 | 0.31% | 25.52 | 26.23 | 34875 | 9036 | 2.91% |
| 2025-06-24 | 26.19 | 25.81 | -0.43 | -1.64% | 25.50 | 26.27 | 37799 | 9766 | 3.16% |
| 2025-06-23 | 24.36 | 26.24 | 1.64 | 6.67% | 24.26 | 26.80 | 71362 | 18448 | 5.96% |
| 2025-06-20 | 24.61 | 24.60 | -0.25 | -1.01% | 24.10 | 24.89 | 22924 | 5616 | 1.91% |
| 2025-06-19 | 25.30 | 24.85 | -0.31 | -1.23% | 24.48 | 25.45 | 28250 | 7042 | 2.36% |
| 2025-06-18 | 24.98 | 25.16 | 0.10 | 0.40% | 24.83 | 25.33 | 14415 | 3612 | 1.20% |
| 2025-06-17 | 25.12 | 25.06 | 0.09 | 0.36% | 24.74 | 25.42 | 19972 | 5000 | 1.67% |
| 2025-06-16 | 25.08 | 24.97 | -0.12 | -0.48% | 24.70 | 25.40 | 19814 | 4970 | 1.65% |
| 2025-06-13 | 25.20 | 25.09 | -0.35 | -1.38% | 24.85 | 25.79 | 28147 | 7121 | 2.35% |
| 2025-06-12 | 25.12 | 25.44 | 0.32 | 1.27% | 24.70 | 25.56 | 34841 | 8769 | 2.91% |
| 2025-06-11 | 24.72 | 25.12 | 0.40 | 1.62% | 24.24 | 25.57 | 38650 | 9728 | 3.23% |
| 2025-06-10 | 25.17 | 24.72 | -0.21 | -0.84% | 24.20 | 27.44 | 40489 | 10090 | 3.38% |
| 2025-06-09 | 24.59 | 24.93 | 0.47 | 1.92% | 24.48 | 25.35 | 34237 | 8543 | 2.86% |
| 2025-06-06 | 25.10 | 24.46 | -0.57 | -2.28% | 24.32 | 25.13 | 27852 | 6846 | 2.33% |
| 2025-06-05 | 24.64 | 25.03 | 0.40 | 1.62% | 24.30 | 25.50 | 32526 | 8157 | 2.72% |
| 2025-06-04 | 24.55 | 24.63 | 0.07 | 0.29% | 24.34 | 25.10 | 31662 | 7839 | 2.64% |
| 2025-06-03 | 25.18 | 24.56 | -0.87 | -3.42% | 24.20 | 25.30 | 55038 | 13582 | 4.60% |
| 2025-05-30 | 27.60 | 25.43 | -2.90 | -10.24% | 24.43 | 27.77 | 141322 | 37014 | 11.80% |
| 2025-05-29 | 25.67 | 28.33 | 2.53 | 9.81% | 25.67 | 28.67 | 108759 | 29629 | 9.08% |
| 2025-05-28 | 24.43 | 25.80 | 1.63 | 6.74% | 24.42 | 26.33 | 88569 | 22586 | 7.40% |
| 2025-05-27 | 24.70 | 24.17 | -0.64 | -2.58% | 23.82 | 25.15 | 54841 | 13352 | 4.58% |
| 2025-05-26 | 25.46 | 24.81 | -0.74 | -2.90% | 24.00 | 25.46 | 55520 | 13656 | 4.64% |
| 2025-05-23 | 24.71 | 25.55 | 0.69 | 2.78% | 24.65 | 26.00 | 48055 | 12225 | 4.01% |
| 2025-05-22 | 25.05 | 24.86 | -0.25 | -1.00% | 24.77 | 25.68 | 37526 | 9474 | 3.13% |
| 2025-05-21 | 25.67 | 25.11 | -0.49 | -1.91% | 24.81 | 25.90 | 42037 | 10589 | 3.51% |
| 2025-05-20 | 25.86 | 25.60 | -0.26 | -1.01% | 25.03 | 26.28 | 36428 | 9326 | 3.04% |
| 2025-05-19 | 26.36 | 25.86 | -0.24 | -0.92% | 25.70 | 26.59 | 31834 | 8312 | 2.66% |
| 2025-05-16 | 26.31 | 26.10 | -0.32 | -1.21% | 26.00 | 26.65 | 27549 | 7215 | 2.30% |
| 2025-05-15 | 26.64 | 26.42 | -0.39 | -1.45% | 26.34 | 27.16 | 37940 | 10096 | 3.17% |
| 2025-05-14 | 25.90 | 26.81 | 0.86 | 3.31% | 25.64 | 27.55 | 67655 | 17923 | 5.65% |
| 2025-05-13 | 25.39 | 25.95 | 0.92 | 3.68% | 24.66 | 26.10 | 49532 | 12645 | 4.14% |
| 2025-05-12 | 24.52 | 25.03 | 0.41 | 1.67% | 24.31 | 25.37 | 44816 | 11101 | 3.74% |
| 2025-05-09 | 25.38 | 24.62 | -0.84 | -3.30% | 24.53 | 26.00 | 55243 | 13929 | 4.61% |
| 2025-05-08 | 25.80 | 25.46 | -0.50 | -1.93% | 25.06 | 26.66 | 60666 | 15517 | 5.07% |
| 2025-05-07 | 25.99 | 25.96 | -0.04 | -0.15% | 25.28 | 26.38 | 49657 | 12816 | 4.15% |
| 2025-05-06 | 26.75 | 26.00 | -0.71 | -2.66% | 25.81 | 26.88 | 51549 | 13442 | 4.30% |
| 2025-04-30 | 25.79 | 26.71 | 0.92 | 3.57% | 25.53 | 27.00 | 43700 | 11470 | 3.65% |
| 2025-04-29 | 25.86 | 25.79 | -0.33 | -1.26% | 25.18 | 26.68 | 55757 | 14467 | 4.66% |
| 2025-04-28 | 24.60 | 26.12 | 1.68 | 6.87% | 24.26 | 26.30 | 66157 | 16834 | 5.52% |
| 2025-04-25 | 25.03 | 24.44 | -0.55 | -2.20% | 24.25 | 25.03 | 40597 | 9995 | 3.39% |
| 2025-04-24 | 24.10 | 24.99 | 0.49 | 2.00% | 23.88 | 25.27 | 68066 | 16669 | 5.68% |