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 | 28.58 | 28.77 | -0.17 | -0.59% | 28.53 | 29.87 | 49768 | 14442 | 1.21% |
| 2025-07-31 | 27.34 | 28.94 | 1.46 | 5.31% | 27.34 | 29.00 | 101834 | 28855 | 2.48% |
| 2025-07-30 | 26.91 | 27.48 | 1.07 | 4.05% | 26.91 | 28.80 | 81520 | 22590 | 1.98% |
| 2025-07-29 | 28.95 | 26.41 | -2.78 | -9.52% | 26.27 | 29.28 | 180774 | 49097 | 4.39% |
| 2025-07-28 | 29.60 | 29.19 | -1.81 | -5.84% | 28.58 | 29.79 | 120717 | 35391 | 2.93% |
| 2025-07-25 | 30.49 | 31.00 | 0.70 | 2.31% | 30.03 | 31.30 | 104917 | 32438 | 2.55% |
| 2025-07-24 | 29.80 | 30.30 | 1.05 | 3.59% | 29.24 | 30.70 | 91019 | 27144 | 2.21% |
| 2025-07-23 | 29.04 | 29.25 | 0.20 | 0.69% | 28.85 | 30.20 | 61013 | 17907 | 1.48% |
| 2025-07-22 | 28.40 | 29.05 | 0.37 | 1.29% | 28.40 | 29.10 | 50339 | 14563 | 1.22% |
| 2025-07-21 | 28.38 | 28.68 | -0.03 | -0.10% | 28.38 | 29.05 | 50743 | 14568 | 1.23% |
| 2025-07-18 | 28.52 | 28.71 | 0.18 | 0.63% | 28.22 | 29.50 | 64229 | 18523 | 1.56% |
| 2025-07-17 | 28.71 | 28.53 | -0.03 | -0.11% | 28.44 | 29.00 | 37673 | 10788 | 0.92% |
| 2025-07-16 | 29.04 | 28.56 | -0.33 | -1.14% | 28.21 | 29.15 | 59743 | 17116 | 1.45% |
| 2025-07-15 | 29.16 | 28.89 | -0.23 | -0.79% | 28.84 | 29.49 | 67014 | 19473 | 1.63% |
| 2025-07-14 | 28.30 | 29.12 | -1.87 | -6.03% | 28.28 | 29.95 | 135753 | 39768 | 3.30% |
| 2025-07-11 | 31.01 | 30.99 | -0.69 | -2.18% | 29.41 | 31.68 | 143376 | 44272 | 3.48% |
| 2025-07-10 | 28.81 | 31.68 | 2.88 | 10.00% | 28.60 | 31.68 | 181088 | 55439 | 4.40% |
| 2025-07-09 | 28.93 | 28.80 | 0.30 | 1.05% | 28.15 | 29.00 | 86202 | 24733 | 2.10% |
| 2025-07-08 | 28.80 | 28.50 | -0.48 | -1.66% | 27.60 | 29.02 | 121847 | 34446 | 2.96% |
| 2025-07-07 | 28.81 | 28.98 | 0.60 | 2.11% | 28.38 | 29.50 | 130704 | 38023 | 3.18% |
| 2025-07-04 | 29.00 | 28.38 | 0.38 | 1.36% | 27.51 | 29.48 | 161135 | 45948 | 3.92% |
| 2025-07-03 | 28.36 | 28.00 | 0.42 | 1.52% | 28.00 | 29.98 | 230209 | 67209 | 5.60% |
| 2025-07-02 | 24.65 | 27.58 | 2.51 | 10.01% | 24.63 | 27.58 | 193306 | 51426 | 4.70% |
| 2025-07-01 | 24.83 | 25.07 | -0.71 | -2.75% | 23.58 | 25.09 | 233344 | 56515 | 5.67% |
| 2025-06-30 | 26.82 | 25.78 | -2.86 | -9.99% | 25.78 | 28.00 | 243507 | 64418 | 5.92% |
| 2025-06-27 | 27.56 | 28.64 | 0.81 | 2.91% | 27.55 | 29.98 | 352001 | 101417 | 8.56% |
| 2025-06-26 | 25.20 | 27.83 | 2.53 | 10.00% | 24.30 | 27.83 | 326683 | 86200 | 7.94% |
| 2025-06-25 | 26.00 | 25.30 | 0.26 | 1.04% | 23.55 | 26.98 | 489673 | 122281 | 11.90% |
| 2025-06-24 | 22.76 | 25.04 | 2.28 | 10.02% | 22.70 | 25.04 | 271397 | 66600 | 6.60% |
| 2025-06-23 | 20.28 | 22.76 | 2.07 | 10.00% | 20.10 | 22.76 | 347504 | 77427 | 8.45% |
| 2025-06-20 | 18.14 | 20.69 | 1.88 | 9.99% | 18.00 | 20.69 | 360381 | 70012 | 8.76% |
| 2025-06-19 | 18.20 | 18.81 | 1.37 | 7.86% | 17.72 | 19.18 | 410558 | 76540 | 9.98% |
| 2025-06-18 | 15.70 | 17.44 | 1.59 | 10.03% | 15.52 | 17.44 | 219949 | 37312 | 5.35% |
| 2025-06-17 | 14.41 | 15.85 | 1.44 | 9.99% | 14.38 | 15.85 | 153321 | 23975 | 3.73% |
| 2025-06-16 | 13.96 | 14.41 | 0.45 | 3.22% | 13.72 | 14.41 | 52937 | 7517 | 1.29% |
| 2025-06-13 | 14.04 | 13.96 | -0.11 | -0.78% | 13.87 | 14.25 | 35166 | 4930 | 0.85% |
| 2025-06-12 | 13.80 | 14.07 | 0.17 | 1.22% | 13.80 | 14.12 | 22517 | 3146 | 0.55% |
| 2025-06-11 | 13.85 | 13.90 | 0.10 | 0.72% | 13.79 | 14.03 | 19676 | 2732 | 0.48% |
| 2025-06-10 | 13.92 | 13.80 | -0.12 | -0.86% | 13.68 | 13.98 | 20094 | 2776 | 0.49% |
| 2025-06-09 | 13.91 | 13.92 | -0.02 | -0.14% | 13.84 | 14.05 | 23080 | 3214 | 0.56% |
| 2025-06-06 | 14.02 | 13.94 | 0.01 | 0.07% | 13.81 | 14.07 | 19746 | 2760 | 0.48% |
| 2025-06-05 | 14.08 | 13.93 | -0.18 | -1.28% | 13.88 | 14.15 | 28290 | 3957 | 0.69% |
| 2025-06-04 | 14.23 | 14.11 | -0.03 | -0.21% | 14.04 | 14.23 | 19754 | 2785 | 0.48% |
| 2025-06-03 | 14.14 | 14.14 | 0.00 | 0.00% | 14.04 | 14.17 | 28184 | 3971 | 0.69% |
| 2025-05-30 | 14.15 | 14.14 | -0.02 | -0.14% | 14.13 | 14.24 | 19659 | 2785 | 0.48% |
| 2025-05-29 | 14.21 | 14.16 | 0.01 | 0.07% | 14.06 | 14.23 | 25588 | 3618 | 0.62% |
| 2025-05-28 | 14.13 | 14.15 | -0.11 | -0.77% | 14.10 | 14.28 | 33816 | 4787 | 0.82% |
| 2025-05-27 | 14.49 | 14.26 | -0.24 | -1.66% | 14.21 | 14.55 | 37422 | 5359 | 0.91% |
| 2025-05-26 | 14.17 | 14.50 | 0.41 | 2.91% | 13.92 | 14.78 | 92675 | 13330 | 2.25% |
| 2025-05-23 | 14.15 | 14.09 | -0.06 | -0.42% | 14.08 | 14.21 | 24349 | 3443 | 0.59% |
| 2025-05-22 | 14.19 | 14.15 | 0.00 | 0.00% | 14.08 | 14.30 | 24061 | 3415 | 0.58% |
| 2025-05-21 | 14.20 | 14.15 | -0.03 | -0.21% | 14.07 | 14.21 | 17430 | 2462 | 0.42% |
| 2025-05-20 | 14.24 | 14.18 | -0.02 | -0.14% | 14.12 | 14.27 | 17243 | 2445 | 0.42% |
| 2025-05-19 | 14.14 | 14.20 | 0.06 | 0.42% | 14.06 | 14.24 | 25920 | 3675 | 0.63% |
| 2025-05-16 | 14.24 | 14.14 | -0.04 | -0.28% | 14.09 | 14.24 | 15641 | 2210 | 0.38% |
| 2025-05-15 | 14.14 | 14.18 | 0.02 | 0.14% | 14.04 | 14.21 | 23030 | 3259 | 0.56% |
| 2025-05-14 | 14.10 | 14.16 | 0.01 | 0.07% | 14.03 | 14.27 | 17649 | 2494 | 0.43% |
| 2025-05-13 | 14.22 | 14.15 | 0.04 | 0.28% | 14.07 | 14.30 | 29241 | 4147 | 0.71% |
| 2025-05-12 | 14.33 | 14.11 | -0.03 | -0.21% | 14.04 | 14.33 | 25060 | 3541 | 0.61% |
| 2025-05-09 | 14.06 | 14.14 | 0.07 | 0.50% | 13.93 | 14.15 | 26364 | 3709 | 0.64% |
| 2025-05-08 | 14.07 | 14.07 | -0.02 | -0.14% | 14.01 | 14.16 | 23845 | 3360 | 0.58% |
| 2025-05-07 | 14.12 | 14.09 | 0.22 | 1.59% | 14.00 | 14.38 | 52879 | 7490 | 1.29% |
| 2025-05-06 | 13.90 | 13.87 | -0.01 | -0.07% | 13.82 | 14.06 | 39175 | 5450 | 0.95% |
| 2025-04-30 | 13.88 | 13.88 | 0.01 | 0.07% | 13.70 | 13.96 | 26076 | 3618 | 0.63% |
| 2025-04-29 | 13.91 | 13.87 | -0.13 | -0.93% | 13.80 | 14.04 | 33091 | 4596 | 0.80% |
| 2025-04-28 | 14.31 | 14.00 | -0.37 | -2.57% | 13.96 | 14.42 | 37880 | 5335 | 0.92% |
| 2025-04-25 | 14.31 | 14.37 | -0.08 | -0.55% | 14.31 | 14.47 | 26988 | 3889 | 0.66% |
| 2025-04-24 | 14.53 | 14.45 | 0.11 | 0.77% | 14.32 | 14.62 | 33810 | 4885 | 0.82% |