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 | 31.71 | 33.39 | 2.05 | 6.54% | 31.37 | 33.80 | 103654 | 33831 | 23.63% |
| 2025-07-31 | 30.82 | 31.34 | 0.43 | 1.39% | 30.82 | 32.12 | 45972 | 14446 | 10.48% |
| 2025-07-30 | 31.17 | 30.91 | -0.17 | -0.55% | 30.62 | 31.68 | 29751 | 9224 | 6.78% |
| 2025-07-29 | 31.36 | 31.08 | -0.29 | -0.92% | 30.68 | 31.36 | 25751 | 7963 | 5.87% |
| 2025-07-28 | 31.64 | 31.37 | 0.10 | 0.32% | 31.17 | 31.76 | 31435 | 9861 | 7.17% |
| 2025-07-25 | 30.94 | 31.27 | 0.39 | 1.26% | 30.66 | 31.44 | 38416 | 11957 | 8.76% |
| 2025-07-24 | 30.47 | 30.88 | 0.43 | 1.41% | 30.30 | 30.88 | 25295 | 7771 | 5.77% |
| 2025-07-23 | 30.61 | 30.45 | -0.35 | -1.14% | 30.18 | 31.12 | 33358 | 10197 | 7.61% |
| 2025-07-22 | 31.51 | 30.80 | -0.70 | -2.22% | 30.61 | 31.57 | 50580 | 15642 | 11.53% |
| 2025-07-21 | 31.02 | 31.50 | -0.28 | -0.88% | 30.88 | 32.23 | 66564 | 20859 | 15.18% |
| 2025-07-18 | 32.20 | 31.78 | 0.52 | 1.66% | 31.70 | 33.63 | 110630 | 36118 | 25.22% |
| 2025-07-17 | 31.10 | 31.26 | 0.06 | 0.19% | 30.87 | 31.45 | 42693 | 13316 | 9.73% |
| 2025-07-16 | 31.36 | 31.20 | -0.31 | -0.98% | 31.00 | 31.55 | 44610 | 13938 | 10.17% |
| 2025-07-15 | 32.17 | 31.51 | -0.66 | -2.05% | 30.81 | 32.17 | 69420 | 21755 | 15.83% |
| 2025-07-14 | 33.68 | 32.17 | -1.65 | -4.88% | 31.79 | 33.79 | 86124 | 27702 | 19.64% |
| 2025-07-11 | 33.31 | 33.82 | -0.51 | -1.49% | 32.15 | 34.20 | 134195 | 44735 | 30.59% |
| 2025-07-10 | 33.83 | 34.33 | -1.19 | -3.35% | 33.56 | 36.36 | 199317 | 69086 | 45.44% |
| 2025-07-09 | 29.67 | 35.52 | 5.92 | 20.00% | 29.38 | 35.52 | 146001 | 50771 | 33.29% |
| 2025-07-08 | 28.49 | 29.60 | 0.97 | 3.39% | 28.20 | 29.96 | 44844 | 13173 | 10.22% |
| 2025-07-07 | 28.22 | 28.63 | 0.31 | 1.09% | 28.02 | 28.88 | 22840 | 6492 | 5.21% |
| 2025-07-04 | 28.08 | 28.32 | 0.33 | 1.18% | 27.50 | 29.30 | 34088 | 9696 | 7.77% |
| 2025-07-03 | 28.27 | 27.99 | -0.13 | -0.46% | 27.81 | 28.39 | 13363 | 3746 | 3.05% |
| 2025-07-02 | 28.54 | 28.12 | -0.33 | -1.16% | 27.88 | 28.72 | 20248 | 5699 | 4.62% |
| 2025-07-01 | 29.51 | 28.45 | -1.08 | -3.66% | 28.00 | 29.67 | 33870 | 9688 | 7.72% |
| 2025-06-30 | 28.67 | 29.53 | 0.86 | 3.00% | 28.41 | 30.35 | 44072 | 12877 | 10.05% |
| 2025-06-27 | 28.45 | 28.67 | 0.02 | 0.07% | 28.35 | 29.60 | 42785 | 12404 | 9.75% |
| 2025-06-26 | 28.80 | 28.65 | 0.32 | 1.13% | 28.10 | 29.68 | 63492 | 18455 | 14.48% |
| 2025-06-25 | 27.44 | 28.33 | 0.78 | 2.83% | 27.30 | 28.50 | 40898 | 11432 | 9.32% |
| 2025-06-24 | 26.80 | 27.55 | 0.86 | 3.22% | 26.57 | 27.63 | 23533 | 6406 | 5.37% |
| 2025-06-23 | 25.46 | 26.69 | 1.03 | 4.01% | 25.10 | 26.78 | 23680 | 6232 | 5.40% |
| 2025-06-20 | 26.10 | 25.66 | -0.60 | -2.28% | 25.45 | 26.40 | 24800 | 6409 | 5.65% |
| 2025-06-19 | 26.40 | 26.26 | -0.29 | -1.09% | 26.13 | 27.78 | 30562 | 8216 | 6.97% |
| 2025-06-18 | 26.72 | 26.55 | -0.17 | -0.64% | 26.24 | 26.78 | 10190 | 2699 | 2.32% |
| 2025-06-17 | 26.99 | 26.72 | -0.19 | -0.71% | 26.46 | 27.09 | 13129 | 3505 | 2.99% |
| 2025-06-16 | 25.80 | 26.91 | 0.97 | 3.74% | 25.80 | 26.94 | 20369 | 5435 | 4.64% |
| 2025-06-13 | 26.85 | 25.94 | -0.91 | -3.39% | 25.81 | 27.00 | 20061 | 5270 | 4.57% |
| 2025-06-12 | 26.60 | 26.85 | 0.15 | 0.56% | 26.31 | 26.94 | 13025 | 3488 | 2.97% |
| 2025-06-11 | 26.68 | 26.70 | 0.15 | 0.56% | 26.47 | 27.06 | 14668 | 3931 | 3.34% |
| 2025-06-10 | 27.30 | 26.55 | -0.72 | -2.64% | 26.13 | 27.40 | 18162 | 4844 | 4.14% |
| 2025-06-09 | 26.92 | 27.27 | 0.30 | 1.11% | 26.81 | 27.31 | 15668 | 4253 | 3.57% |
| 2025-06-06 | 26.88 | 26.97 | 0.06 | 0.22% | 26.54 | 27.08 | 17697 | 4747 | 4.03% |
| 2025-06-05 | 26.53 | 26.91 | 0.09 | 0.34% | 26.37 | 26.94 | 23919 | 6368 | 5.45% |
| 2025-06-04 | 26.55 | 26.82 | 0.36 | 1.36% | 26.33 | 27.30 | 19276 | 5165 | 4.39% |
| 2025-06-03 | 26.38 | 26.46 | -0.06 | -0.23% | 26.38 | 27.07 | 17354 | 4619 | 3.96% |
| 2025-05-30 | 27.35 | 26.52 | -0.77 | -2.82% | 26.52 | 27.35 | 22769 | 6081 | 5.19% |
| 2025-05-29 | 26.09 | 27.29 | 1.32 | 5.08% | 26.07 | 27.32 | 33493 | 9000 | 7.64% |
| 2025-05-28 | 26.07 | 25.97 | -0.03 | -0.12% | 25.90 | 26.50 | 14501 | 3781 | 3.31% |
| 2025-05-27 | 26.35 | 26.00 | -0.10 | -0.38% | 25.76 | 26.35 | 15220 | 3957 | 3.47% |
| 2025-05-26 | 25.30 | 26.10 | 0.66 | 2.59% | 25.30 | 26.17 | 21514 | 5581 | 4.90% |
| 2025-05-23 | 26.10 | 25.44 | -0.66 | -2.53% | 25.43 | 26.49 | 25829 | 6702 | 5.89% |
| 2025-05-22 | 26.44 | 26.10 | -0.27 | -1.02% | 26.06 | 26.86 | 21973 | 5801 | 5.01% |
| 2025-05-21 | 26.80 | 26.37 | -0.50 | -1.86% | 26.08 | 26.85 | 23637 | 6242 | 5.39% |
| 2025-05-20 | 26.80 | 26.87 | 0.18 | 0.67% | 26.30 | 26.95 | 30946 | 8240 | 7.06% |
| 2025-05-19 | 26.50 | 26.69 | 0.47 | 1.79% | 25.94 | 26.88 | 34657 | 9159 | 7.90% |
| 2025-05-16 | 26.53 | 26.22 | -0.80 | -2.96% | 26.17 | 26.80 | 41241 | 10873 | 9.40% |
| 2025-05-15 | 28.60 | 27.02 | -1.97 | -6.80% | 26.99 | 28.68 | 72312 | 19791 | 16.49% |
| 2025-05-14 | 27.55 | 28.99 | 2.76 | 10.52% | 26.88 | 30.88 | 99285 | 28359 | 22.64% |
| 2025-05-13 | 26.82 | 26.23 | -0.29 | -1.09% | 26.15 | 27.01 | 15392 | 4081 | 3.51% |
| 2025-05-12 | 26.22 | 26.52 | 0.52 | 2.00% | 26.03 | 26.72 | 14668 | 3874 | 3.34% |
| 2025-05-09 | 26.71 | 26.00 | -0.61 | -2.29% | 25.86 | 26.87 | 15617 | 4082 | 3.56% |
| 2025-05-08 | 25.75 | 26.61 | 0.70 | 2.70% | 25.51 | 26.62 | 18938 | 4986 | 4.32% |
| 2025-05-07 | 26.84 | 25.91 | -0.35 | -1.33% | 25.62 | 26.97 | 21021 | 5501 | 4.79% |
| 2025-05-06 | 25.51 | 26.26 | 0.97 | 3.84% | 25.50 | 26.43 | 18230 | 4757 | 4.16% |
| 2025-04-30 | 24.50 | 25.29 | 0.79 | 3.22% | 24.50 | 25.54 | 21051 | 5321 | 4.80% |
| 2025-04-29 | 23.88 | 24.50 | 0.42 | 1.74% | 23.70 | 25.18 | 25176 | 6187 | 5.74% |
| 2025-04-28 | 24.07 | 24.08 | -0.20 | -0.82% | 23.80 | 24.63 | 15403 | 3715 | 3.51% |
| 2025-04-25 | 24.23 | 24.28 | 0.00 | 0.00% | 24.00 | 24.90 | 15879 | 3872 | 3.62% |
| 2025-04-24 | 25.00 | 24.28 | -0.78 | -3.11% | 23.98 | 25.25 | 20361 | 4977 | 4.64% |