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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 28.00 | 29.21 | 1.07 | 3.80% | 27.88 | 29.22 | 172744 | 49454 | 18.84% |
| 2025-07-30 | 28.34 | 28.14 | -0.45 | -1.57% | 27.61 | 28.44 | 77633 | 21729 | 8.47% |
| 2025-07-29 | 28.01 | 28.59 | 0.47 | 1.67% | 27.59 | 28.69 | 105779 | 29872 | 11.54% |
| 2025-07-28 | 27.39 | 28.12 | 0.69 | 2.52% | 27.03 | 28.38 | 98783 | 27457 | 10.77% |
| 2025-07-25 | 27.17 | 27.43 | 0.26 | 0.96% | 27.02 | 27.60 | 60789 | 16593 | 6.63% |
| 2025-07-24 | 27.00 | 27.17 | 0.08 | 0.30% | 27.00 | 27.39 | 45764 | 12417 | 4.99% |
| 2025-07-23 | 27.72 | 27.09 | -0.67 | -2.41% | 26.92 | 27.89 | 80812 | 21997 | 8.81% |
| 2025-07-22 | 28.20 | 27.76 | -0.52 | -1.84% | 27.68 | 28.47 | 75693 | 21164 | 8.25% |
| 2025-07-21 | 27.84 | 28.28 | 0.36 | 1.29% | 27.60 | 28.74 | 95475 | 27033 | 10.41% |
| 2025-07-18 | 28.03 | 27.92 | 0.27 | 0.98% | 27.42 | 28.59 | 114845 | 32183 | 12.52% |
| 2025-07-17 | 27.00 | 27.65 | 0.59 | 2.18% | 26.79 | 27.85 | 76664 | 21055 | 8.36% |
| 2025-07-16 | 27.13 | 27.06 | -0.07 | -0.26% | 26.85 | 27.42 | 53638 | 14546 | 5.85% |
| 2025-07-15 | 27.17 | 27.13 | -0.21 | -0.77% | 26.71 | 27.40 | 53366 | 14422 | 5.82% |
| 2025-07-14 | 27.25 | 27.34 | -0.17 | -0.62% | 26.91 | 27.50 | 59328 | 16096 | 6.47% |
| 2025-07-11 | 27.47 | 27.51 | 0.09 | 0.33% | 26.95 | 27.95 | 90952 | 24976 | 9.92% |
| 2025-07-10 | 28.20 | 27.42 | -1.06 | -3.72% | 27.38 | 28.28 | 118690 | 32873 | 12.94% |
| 2025-07-09 | 28.00 | 28.48 | 0.56 | 2.01% | 27.81 | 28.87 | 163886 | 46506 | 17.87% |
| 2025-07-08 | 27.89 | 27.92 | -0.38 | -1.34% | 27.56 | 28.16 | 127900 | 35691 | 13.95% |
| 2025-07-07 | 27.47 | 28.30 | 0.57 | 2.06% | 26.82 | 28.87 | 195192 | 54400 | 21.29% |
| 2025-07-04 | 26.77 | 27.73 | 1.55 | 5.92% | 26.34 | 28.15 | 203234 | 55638 | 22.16% |
| 2025-07-03 | 25.91 | 26.18 | 0.19 | 0.73% | 25.83 | 26.23 | 49454 | 12886 | 5.39% |
| 2025-07-02 | 26.79 | 25.99 | -0.91 | -3.38% | 25.79 | 26.87 | 95035 | 24915 | 10.36% |
| 2025-07-01 | 26.94 | 26.90 | -0.13 | -0.48% | 26.63 | 28.07 | 139763 | 38018 | 15.24% |
| 2025-06-30 | 26.23 | 27.03 | 1.31 | 5.09% | 26.14 | 27.09 | 142067 | 38004 | 15.49% |
| 2025-06-27 | 25.71 | 25.72 | -0.04 | -0.16% | 25.50 | 26.09 | 59412 | 15333 | 6.48% |
| 2025-06-26 | 25.84 | 25.76 | -0.07 | -0.27% | 25.68 | 26.23 | 77088 | 20018 | 8.41% |
| 2025-06-25 | 25.70 | 25.83 | 0.10 | 0.39% | 25.36 | 25.86 | 78535 | 20140 | 8.56% |
| 2025-06-24 | 25.19 | 25.73 | 0.47 | 1.86% | 25.04 | 25.86 | 79628 | 20395 | 8.68% |
| 2025-06-23 | 24.45 | 25.26 | 0.52 | 2.10% | 24.45 | 25.43 | 89201 | 22403 | 9.73% |
| 2025-06-20 | 26.19 | 24.74 | -1.38 | -5.28% | 24.68 | 26.39 | 134336 | 33898 | 14.65% |
| 2025-06-19 | 26.22 | 26.12 | -0.47 | -1.77% | 25.86 | 27.44 | 168993 | 44958 | 18.43% |
| 2025-06-18 | 28.00 | 26.59 | -1.33 | -4.76% | 26.18 | 28.10 | 232603 | 62197 | 25.37% |
| 2025-06-17 | 25.87 | 27.92 | 3.45 | 14.10% | 25.18 | 27.92 | 242969 | 64353 | 26.50% |
| 2025-06-16 | 23.86 | 24.47 | 0.51 | 2.13% | 23.85 | 24.76 | 43173 | 10555 | 4.71% |
| 2025-06-13 | 24.64 | 23.96 | -0.80 | -3.23% | 23.86 | 24.78 | 42835 | 10369 | 4.67% |
| 2025-06-12 | 24.55 | 24.76 | 0.13 | 0.53% | 24.41 | 25.20 | 39203 | 9715 | 4.28% |
| 2025-06-11 | 24.45 | 24.63 | 0.16 | 0.65% | 24.29 | 24.88 | 27605 | 6808 | 3.01% |
| 2025-06-10 | 24.98 | 24.47 | -0.54 | -2.16% | 24.18 | 25.27 | 48232 | 11883 | 5.26% |
| 2025-06-09 | 25.23 | 25.01 | -0.22 | -0.87% | 24.65 | 25.29 | 41897 | 10476 | 4.57% |
| 2025-06-06 | 25.00 | 25.23 | 0.11 | 0.44% | 24.67 | 25.56 | 65990 | 16546 | 7.20% |
| 2025-06-05 | 24.21 | 25.12 | 0.79 | 3.25% | 24.15 | 25.33 | 69878 | 17404 | 7.62% |
| 2025-06-04 | 24.45 | 24.33 | -0.03 | -0.12% | 24.09 | 24.45 | 27171 | 6597 | 2.96% |
| 2025-06-03 | 29.55 | 29.70 | 0.15 | 0.51% | 29.35 | 30.11 | 30003 | 8935 | 3.92% |
| 2025-05-30 | 29.88 | 29.55 | -0.40 | -1.34% | 29.47 | 30.32 | 37086 | 11037 | 4.84% |
| 2025-05-29 | 28.81 | 29.95 | 1.07 | 3.70% | 28.79 | 30.00 | 42804 | 12705 | 5.59% |
| 2025-05-28 | 29.12 | 28.88 | -0.10 | -0.35% | 28.77 | 29.79 | 32350 | 9409 | 4.22% |
| 2025-05-27 | 29.18 | 28.98 | -0.22 | -0.75% | 28.95 | 29.44 | 18724 | 5449 | 2.44% |
| 2025-05-26 | 28.76 | 29.20 | 0.33 | 1.14% | 28.69 | 29.29 | 19281 | 5596 | 2.52% |
| 2025-05-23 | 29.20 | 28.87 | -0.47 | -1.60% | 28.82 | 29.54 | 23534 | 6865 | 3.07% |
| 2025-05-22 | 29.69 | 29.34 | -0.43 | -1.44% | 29.25 | 29.98 | 24543 | 7253 | 3.20% |
| 2025-05-21 | 30.00 | 29.77 | -0.37 | -1.23% | 29.71 | 30.20 | 19066 | 5697 | 2.49% |
| 2025-05-20 | 30.06 | 30.14 | 0.11 | 0.37% | 29.58 | 30.20 | 32925 | 9853 | 4.30% |
| 2025-05-19 | 30.41 | 30.03 | 0.30 | 1.01% | 29.56 | 30.80 | 34334 | 10291 | 4.48% |
| 2025-05-16 | 29.38 | 29.73 | 0.23 | 0.78% | 29.20 | 30.08 | 24819 | 7395 | 3.24% |
| 2025-05-15 | 29.50 | 29.50 | -0.13 | -0.44% | 29.29 | 29.73 | 20914 | 6169 | 2.73% |
| 2025-05-14 | 29.79 | 29.63 | -0.32 | -1.07% | 29.49 | 30.28 | 29953 | 8905 | 3.91% |
| 2025-05-13 | 30.27 | 29.95 | -0.09 | -0.30% | 29.90 | 30.60 | 35057 | 10576 | 4.58% |
| 2025-05-12 | 30.20 | 30.04 | 0.00 | 0.00% | 29.76 | 30.32 | 43189 | 12964 | 5.64% |
| 2025-05-09 | 30.67 | 30.04 | -0.66 | -2.15% | 29.85 | 30.82 | 55768 | 16856 | 7.28% |
| 2025-05-08 | 30.12 | 30.70 | 0.46 | 1.52% | 29.60 | 31.38 | 84191 | 25864 | 10.99% |
| 2025-05-07 | 29.41 | 30.24 | 1.50 | 5.22% | 29.04 | 30.97 | 94885 | 28658 | 12.38% |
| 2025-05-06 | 28.25 | 28.74 | 0.80 | 2.86% | 28.05 | 28.84 | 42193 | 12000 | 5.51% |
| 2025-04-30 | 27.35 | 27.94 | 0.64 | 2.34% | 27.22 | 28.21 | 34311 | 9533 | 4.48% |
| 2025-04-29 | 26.52 | 27.30 | -0.06 | -0.22% | 26.52 | 27.53 | 33140 | 9029 | 4.33% |
| 2025-04-28 | 27.05 | 27.36 | 0.34 | 1.26% | 27.05 | 28.15 | 30921 | 8507 | 4.04% |
| 2025-04-25 | 26.62 | 27.02 | 0.34 | 1.27% | 26.62 | 27.18 | 26195 | 7069 | 3.42% |
| 2025-04-24 | 26.83 | 26.68 | -0.24 | -0.89% | 26.50 | 27.20 | 44912 | 12064 | 5.86% |
| 2025-04-23 | 26.00 | 26.92 | 2.15 | 8.68% | 26.00 | 27.47 | 71009 | 19065 | 9.27% |