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 | 29.48 | 29.51 | 0.00 | 0.00% | 29.22 | 30.05 | 45230 | 13385 | 8.13% |
| 2025-07-31 | 29.61 | 29.51 | -0.10 | -0.34% | 29.30 | 30.31 | 56474 | 16815 | 10.15% |
| 2025-07-30 | 29.83 | 29.61 | -0.52 | -1.73% | 29.20 | 30.19 | 43322 | 12806 | 7.79% |
| 2025-07-29 | 30.41 | 30.13 | -0.25 | -0.82% | 29.85 | 30.52 | 65479 | 19718 | 11.77% |
| 2025-07-28 | 28.78 | 30.38 | 1.74 | 6.08% | 28.68 | 30.72 | 115358 | 34396 | 20.74% |
| 2025-07-25 | 28.30 | 28.64 | 0.26 | 0.92% | 28.15 | 28.68 | 30202 | 8591 | 5.43% |
| 2025-07-24 | 28.26 | 28.38 | 0.13 | 0.46% | 28.23 | 28.50 | 33718 | 9557 | 6.06% |
| 2025-07-23 | 28.45 | 28.25 | -0.38 | -1.33% | 28.14 | 28.57 | 37942 | 10733 | 6.82% |
| 2025-07-22 | 28.75 | 28.63 | -0.12 | -0.42% | 28.50 | 29.08 | 40766 | 11722 | 7.33% |
| 2025-07-21 | 28.61 | 28.75 | 0.20 | 0.70% | 28.19 | 28.93 | 40186 | 11493 | 7.22% |
| 2025-07-18 | 28.90 | 28.55 | -0.34 | -1.18% | 28.40 | 29.05 | 33319 | 9522 | 5.99% |
| 2025-07-17 | 28.64 | 28.89 | 0.28 | 0.98% | 28.38 | 29.15 | 33758 | 9747 | 6.07% |
| 2025-07-16 | 28.99 | 28.61 | -0.38 | -1.31% | 28.46 | 29.08 | 31753 | 9143 | 5.71% |
| 2025-07-15 | 29.50 | 28.99 | -0.36 | -1.23% | 28.76 | 29.52 | 43635 | 12663 | 7.84% |
| 2025-07-14 | 29.10 | 29.35 | 0.05 | 0.17% | 28.93 | 29.52 | 37430 | 10951 | 6.73% |
| 2025-07-11 | 29.50 | 29.30 | -0.20 | -0.68% | 29.12 | 29.90 | 37529 | 10988 | 6.75% |
| 2025-07-10 | 29.90 | 29.50 | -0.39 | -1.30% | 29.17 | 29.93 | 55697 | 16390 | 10.01% |
| 2025-07-09 | 30.31 | 29.89 | -0.54 | -1.77% | 29.72 | 30.65 | 71080 | 21367 | 12.78% |
| 2025-07-08 | 30.68 | 30.43 | 0.25 | 0.83% | 30.13 | 31.15 | 84464 | 25858 | 15.19% |
| 2025-07-07 | 29.62 | 30.18 | 0.29 | 0.97% | 29.61 | 30.40 | 61509 | 18484 | 11.06% |
| 2025-07-04 | 31.05 | 29.89 | -1.47 | -4.69% | 29.75 | 31.17 | 103229 | 31115 | 18.56% |
| 2025-07-03 | 30.30 | 31.36 | 0.54 | 1.75% | 30.30 | 32.24 | 137121 | 42738 | 24.65% |
| 2025-07-02 | 32.26 | 30.82 | -2.92 | -8.65% | 30.55 | 32.80 | 177833 | 55789 | 31.97% |
| 2025-07-01 | 37.00 | 33.74 | -2.26 | -6.28% | 33.70 | 37.88 | 228073 | 81672 | 41.00% |
| 2025-06-30 | 30.56 | 36.00 | 4.60 | 14.65% | 30.50 | 37.67 | 241528 | 82167 | 43.42% |
| 2025-06-27 | 29.00 | 31.40 | 1.24 | 4.11% | 28.06 | 32.83 | 265102 | 79100 | 47.66% |
| 2025-06-26 | 26.63 | 30.16 | 5.03 | 20.02% | 26.62 | 30.16 | 200809 | 58614 | 36.10% |
| 2025-06-25 | 25.00 | 25.13 | 0.32 | 1.29% | 24.44 | 25.43 | 44353 | 11061 | 7.97% |
| 2025-06-24 | 24.08 | 24.81 | 0.73 | 3.03% | 24.01 | 24.85 | 30087 | 7396 | 5.41% |
| 2025-06-23 | 23.65 | 24.08 | 0.30 | 1.26% | 23.51 | 24.22 | 16116 | 3865 | 2.90% |
| 2025-06-20 | 23.63 | 23.78 | 0.08 | 0.34% | 23.63 | 24.55 | 26513 | 6385 | 4.77% |
| 2025-06-19 | 24.02 | 23.70 | -0.33 | -1.37% | 23.58 | 24.34 | 24249 | 5817 | 4.36% |
| 2025-06-18 | 23.97 | 24.03 | 0.08 | 0.33% | 23.70 | 24.16 | 14420 | 3451 | 2.59% |
| 2025-06-17 | 24.38 | 23.95 | -0.42 | -1.72% | 23.80 | 24.45 | 17831 | 4279 | 3.21% |
| 2025-06-16 | 23.73 | 24.37 | 0.65 | 2.74% | 23.60 | 24.52 | 19184 | 4645 | 3.45% |
| 2025-06-13 | 24.27 | 23.72 | -0.73 | -2.99% | 23.66 | 24.48 | 22613 | 5411 | 4.07% |
| 2025-06-12 | 24.10 | 24.45 | 0.20 | 0.82% | 24.02 | 24.86 | 21847 | 5347 | 3.93% |
| 2025-06-11 | 23.91 | 24.25 | 0.30 | 1.25% | 23.90 | 24.72 | 22479 | 5464 | 4.04% |
| 2025-06-10 | 24.29 | 23.95 | -0.35 | -1.44% | 23.51 | 24.33 | 26445 | 6332 | 4.75% |
| 2025-06-09 | 24.51 | 24.30 | -0.28 | -1.14% | 24.23 | 24.61 | 22995 | 5607 | 4.13% |
| 2025-06-06 | 24.40 | 24.58 | 0.22 | 0.90% | 23.97 | 24.60 | 17296 | 4200 | 3.11% |
| 2025-06-05 | 24.29 | 24.36 | 0.19 | 0.79% | 23.93 | 24.40 | 16766 | 4048 | 3.02% |
| 2025-06-04 | 23.70 | 24.17 | 0.34 | 1.43% | 23.70 | 24.69 | 21922 | 5310 | 3.95% |
| 2025-06-03 | 23.99 | 23.83 | -0.26 | -1.08% | 23.80 | 24.29 | 21760 | 5226 | 3.92% |
| 2025-05-30 | 25.34 | 24.09 | -0.89 | -3.56% | 23.96 | 25.34 | 29356 | 7135 | 5.28% |
| 2025-05-29 | 24.49 | 24.98 | 0.42 | 1.71% | 24.49 | 25.18 | 26003 | 6486 | 4.68% |
| 2025-05-28 | 24.81 | 24.56 | -0.24 | -0.97% | 24.34 | 25.04 | 20421 | 5012 | 3.67% |
| 2025-05-27 | 25.07 | 24.80 | -0.37 | -1.47% | 24.46 | 25.25 | 25676 | 6353 | 4.62% |
| 2025-05-26 | 25.15 | 25.17 | 0.08 | 0.32% | 24.63 | 25.40 | 26003 | 6511 | 4.68% |
| 2025-05-23 | 25.13 | 25.09 | 0.22 | 0.88% | 24.95 | 25.80 | 40953 | 10381 | 7.37% |
| 2025-05-22 | 26.23 | 24.87 | -1.13 | -4.35% | 24.81 | 26.23 | 50641 | 12824 | 9.11% |
| 2025-05-21 | 39.01 | 38.50 | -1.09 | -2.75% | 37.81 | 39.39 | 38158 | 14665 | 9.96% |
| 2025-05-20 | 37.15 | 39.59 | 2.17 | 5.80% | 36.56 | 40.37 | 52215 | 20262 | 13.63% |
| 2025-05-19 | 37.10 | 37.42 | 0.32 | 0.86% | 37.09 | 38.18 | 30828 | 11618 | 8.05% |
| 2025-05-16 | 36.99 | 37.10 | -0.23 | -0.62% | 36.66 | 37.56 | 23035 | 8565 | 6.01% |
| 2025-05-15 | 36.34 | 37.33 | 0.86 | 2.36% | 35.92 | 38.12 | 38505 | 14313 | 10.05% |
| 2025-05-14 | 36.46 | 36.47 | 0.05 | 0.14% | 36.07 | 36.87 | 16471 | 5995 | 4.30% |
| 2025-05-13 | 36.95 | 36.42 | -0.24 | -0.65% | 36.36 | 37.16 | 17369 | 6376 | 4.53% |
| 2025-05-12 | 36.91 | 36.66 | 0.11 | 0.30% | 36.32 | 37.00 | 17992 | 6593 | 4.70% |
| 2025-05-09 | 37.01 | 36.55 | -0.62 | -1.67% | 36.44 | 37.36 | 24275 | 8906 | 6.34% |
| 2025-05-08 | 37.00 | 37.17 | -0.07 | -0.19% | 36.71 | 37.46 | 35570 | 13187 | 9.29% |
| 2025-05-07 | 36.88 | 37.24 | 1.07 | 2.96% | 36.20 | 37.40 | 46992 | 17341 | 12.27% |
| 2025-05-06 | 35.50 | 36.17 | 1.26 | 3.61% | 35.24 | 36.41 | 28592 | 10237 | 7.46% |
| 2025-04-30 | 34.90 | 34.91 | 0.31 | 0.90% | 34.80 | 35.35 | 22465 | 7879 | 5.86% |
| 2025-04-29 | 34.00 | 34.60 | 0.28 | 0.82% | 33.99 | 35.11 | 27022 | 9386 | 7.05% |
| 2025-04-28 | 34.88 | 34.32 | -0.75 | -2.14% | 34.15 | 35.77 | 28587 | 9875 | 7.46% |
| 2025-04-25 | 34.31 | 35.07 | 0.81 | 2.36% | 33.88 | 35.56 | 43834 | 15240 | 11.44% |
| 2025-04-24 | 35.07 | 34.26 | -0.93 | -2.64% | 33.89 | 35.53 | 36774 | 12683 | 9.60% |