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 | 28.71 | 30.66 | 1.94 | 6.75% | 28.58 | 31.00 | 74966 | 22475 | 8.06% |
| 2025-07-31 | 28.04 | 28.72 | 0.59 | 2.10% | 27.84 | 28.84 | 43574 | 12374 | 4.69% |
| 2025-07-30 | 27.65 | 28.13 | 0.48 | 1.74% | 27.36 | 29.00 | 40704 | 11435 | 4.38% |
| 2025-07-29 | 27.80 | 27.65 | -0.19 | -0.68% | 27.40 | 27.84 | 12632 | 3483 | 1.36% |
| 2025-07-28 | 27.88 | 27.84 | -0.07 | -0.25% | 27.74 | 28.08 | 11370 | 3172 | 1.22% |
| 2025-07-25 | 27.75 | 27.91 | 0.16 | 0.58% | 27.64 | 27.98 | 12905 | 3594 | 1.39% |
| 2025-07-24 | 27.50 | 27.75 | 0.25 | 0.91% | 27.43 | 27.91 | 12990 | 3596 | 1.40% |
| 2025-07-23 | 27.37 | 27.50 | 0.00 | 0.00% | 27.36 | 27.88 | 17380 | 4805 | 1.87% |
| 2025-07-22 | 27.62 | 27.50 | -0.10 | -0.36% | 27.27 | 27.64 | 20341 | 5571 | 2.19% |
| 2025-07-21 | 27.93 | 27.60 | -0.57 | -2.02% | 27.47 | 28.17 | 32451 | 9022 | 3.49% |
| 2025-07-18 | 28.15 | 28.17 | 0.07 | 0.25% | 27.98 | 28.52 | 14017 | 3953 | 1.51% |
| 2025-07-17 | 28.10 | 28.10 | 0.00 | 0.00% | 27.88 | 28.39 | 18092 | 5065 | 1.95% |
| 2025-07-16 | 28.30 | 28.10 | 0.10 | 0.36% | 28.00 | 28.66 | 18721 | 5316 | 2.01% |
| 2025-07-15 | 28.41 | 28.00 | -0.42 | -1.48% | 27.80 | 28.42 | 16474 | 4615 | 1.77% |
| 2025-07-14 | 28.38 | 28.42 | -0.07 | -0.25% | 28.05 | 28.74 | 18122 | 5139 | 1.95% |
| 2025-07-11 | 28.86 | 28.49 | -0.49 | -1.69% | 28.42 | 29.00 | 23171 | 6631 | 2.49% |
| 2025-07-10 | 28.00 | 28.98 | 0.89 | 3.17% | 27.91 | 29.50 | 38898 | 11158 | 4.18% |
| 2025-07-09 | 28.29 | 28.09 | -0.27 | -0.95% | 27.97 | 28.33 | 23359 | 6564 | 2.51% |
| 2025-07-08 | 28.14 | 28.36 | 0.20 | 0.71% | 27.95 | 28.42 | 26026 | 7344 | 2.80% |
| 2025-07-07 | 28.83 | 28.16 | -0.68 | -2.36% | 27.73 | 28.83 | 30500 | 8567 | 3.28% |
| 2025-07-04 | 29.38 | 28.84 | -0.58 | -1.97% | 28.77 | 29.58 | 22051 | 6384 | 2.37% |
| 2025-07-03 | 29.56 | 29.42 | -0.37 | -1.24% | 29.35 | 30.20 | 23322 | 6893 | 2.51% |
| 2025-07-02 | 29.84 | 29.79 | -0.05 | -0.17% | 29.30 | 30.39 | 32239 | 9599 | 3.47% |
| 2025-07-01 | 30.79 | 29.84 | -0.66 | -2.16% | 29.67 | 30.86 | 36867 | 11058 | 3.96% |
| 2025-06-30 | 28.22 | 30.50 | 2.12 | 7.47% | 28.20 | 31.10 | 86706 | 26010 | 9.32% |
| 2025-06-27 | 27.99 | 28.38 | 0.44 | 1.57% | 27.83 | 28.78 | 28898 | 8183 | 3.11% |
| 2025-06-26 | 28.60 | 27.94 | -0.65 | -2.27% | 27.91 | 28.74 | 32579 | 9187 | 3.50% |
| 2025-06-25 | 29.37 | 28.59 | -0.78 | -2.66% | 28.36 | 29.72 | 43272 | 12431 | 4.65% |
| 2025-06-24 | 28.03 | 29.37 | 1.35 | 4.82% | 27.81 | 29.75 | 60529 | 17623 | 6.51% |
| 2025-06-23 | 27.00 | 28.02 | 0.39 | 1.41% | 27.00 | 28.48 | 38050 | 10588 | 4.09% |
| 2025-06-20 | 26.50 | 27.63 | 1.13 | 4.26% | 26.50 | 28.88 | 64668 | 18055 | 6.95% |
| 2025-06-19 | 26.80 | 26.50 | -0.59 | -2.18% | 26.34 | 27.24 | 18693 | 5017 | 2.01% |
| 2025-06-18 | 27.20 | 27.09 | -0.26 | -0.95% | 26.70 | 27.52 | 22803 | 6148 | 2.45% |
| 2025-06-17 | 27.99 | 27.35 | -0.50 | -1.80% | 27.13 | 27.99 | 27994 | 7671 | 3.01% |
| 2025-06-16 | 27.90 | 27.85 | 0.05 | 0.18% | 27.50 | 28.28 | 29038 | 8087 | 3.12% |
| 2025-06-13 | 29.00 | 27.80 | -1.47 | -5.02% | 27.70 | 29.00 | 45154 | 12755 | 4.85% |
| 2025-06-12 | 29.18 | 29.27 | -0.01 | -0.03% | 28.72 | 29.65 | 47348 | 13810 | 5.09% |
| 2025-06-11 | 30.71 | 29.28 | -1.16 | -3.81% | 29.15 | 30.75 | 57826 | 17187 | 6.22% |
| 2025-06-10 | 31.10 | 30.44 | -0.62 | -2.00% | 29.75 | 31.49 | 57763 | 17448 | 6.21% |
| 2025-06-09 | 30.30 | 31.06 | 0.77 | 2.54% | 29.82 | 31.98 | 79919 | 24815 | 8.59% |
| 2025-06-06 | 31.00 | 30.29 | -1.71 | -5.34% | 30.25 | 31.20 | 67710 | 20757 | 7.28% |
| 2025-06-05 | 29.51 | 32.00 | 2.15 | 7.20% | 28.58 | 32.50 | 117150 | 35634 | 12.60% |
| 2025-06-04 | 30.78 | 29.85 | -3.28 | -9.90% | 29.02 | 31.50 | 118181 | 35609 | 12.71% |
| 2025-06-03 | 30.80 | 33.13 | 2.74 | 9.02% | 30.80 | 35.16 | 143460 | 46762 | 15.42% |
| 2025-05-30 | 28.00 | 30.39 | 2.02 | 7.12% | 27.50 | 31.78 | 131048 | 39433 | 14.09% |
| 2025-05-29 | 25.92 | 28.37 | 2.45 | 9.45% | 25.92 | 29.98 | 91557 | 26031 | 9.84% |
| 2025-05-28 | 26.55 | 26.22 | -0.32 | -1.21% | 26.15 | 26.98 | 15529 | 4124 | 1.67% |
| 2025-05-27 | 26.36 | 26.54 | 0.18 | 0.68% | 26.01 | 26.61 | 15946 | 4204 | 1.71% |
| 2025-05-26 | 26.01 | 26.36 | 0.36 | 1.38% | 25.60 | 26.53 | 20387 | 5310 | 2.19% |
| 2025-05-23 | 26.40 | 26.00 | -0.37 | -1.40% | 25.86 | 26.82 | 25859 | 6823 | 2.78% |
| 2025-05-22 | 26.31 | 26.37 | -0.25 | -0.94% | 26.26 | 26.96 | 14150 | 3760 | 1.52% |
| 2025-05-21 | 26.87 | 26.62 | -0.25 | -0.93% | 26.23 | 26.87 | 16609 | 4392 | 1.79% |
| 2025-05-20 | 27.15 | 26.87 | -0.28 | -1.03% | 26.51 | 27.27 | 17311 | 4634 | 1.86% |
| 2025-05-19 | 27.42 | 27.15 | -0.48 | -1.74% | 26.42 | 27.59 | 22704 | 6122 | 2.44% |
| 2025-05-16 | 27.42 | 27.63 | -0.07 | -0.25% | 27.37 | 27.80 | 17416 | 4795 | 1.87% |
| 2025-05-15 | 27.09 | 27.70 | 0.67 | 2.48% | 26.85 | 27.75 | 29448 | 8079 | 3.17% |
| 2025-05-14 | 27.51 | 27.03 | -0.40 | -1.46% | 26.65 | 27.58 | 28190 | 7606 | 3.03% |
| 2025-05-13 | 27.50 | 27.43 | 0.15 | 0.55% | 27.27 | 28.25 | 49747 | 13791 | 5.35% |
| 2025-05-12 | 26.23 | 27.28 | 1.44 | 5.57% | 26.22 | 28.09 | 66083 | 18236 | 7.11% |
| 2025-05-09 | 25.85 | 25.84 | -0.25 | -0.96% | 25.48 | 26.17 | 17603 | 4539 | 1.89% |
| 2025-05-08 | 25.36 | 26.09 | 0.74 | 2.92% | 25.35 | 26.10 | 19891 | 5136 | 2.14% |
| 2025-05-07 | 24.98 | 25.35 | 0.49 | 1.97% | 24.93 | 25.80 | 22846 | 5789 | 2.46% |
| 2025-05-06 | 23.69 | 24.86 | 1.29 | 5.47% | 23.69 | 25.20 | 23183 | 5658 | 2.49% |
| 2025-04-30 | 23.19 | 23.57 | 0.71 | 3.11% | 22.79 | 23.94 | 17291 | 4060 | 1.86% |
| 2025-04-29 | 22.20 | 22.86 | 0.46 | 2.05% | 22.20 | 23.10 | 9543 | 2178 | 1.03% |
| 2025-04-28 | 23.15 | 22.40 | -0.52 | -2.27% | 22.21 | 23.17 | 7885 | 1775 | 0.85% |
| 2025-04-25 | 23.33 | 22.92 | -0.37 | -1.59% | 22.80 | 23.49 | 11170 | 2571 | 1.20% |
| 2025-04-24 | 23.88 | 23.29 | -0.55 | -2.31% | 23.04 | 23.88 | 14032 | 3280 | 1.51% |