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 | 27.79 | 27.99 | 0.15 | 0.54% | 27.68 | 28.05 | 981486 | 273815 | 0.41% |
| 2025-07-31 | 28.42 | 27.84 | -0.86 | -3.00% | 27.70 | 28.42 | 2579698 | 720940 | 1.07% |
| 2025-07-30 | 28.64 | 28.70 | 0.07 | 0.24% | 28.64 | 28.94 | 978280 | 281474 | 0.41% |
| 2025-07-29 | 28.61 | 28.63 | -0.01 | -0.03% | 28.60 | 28.74 | 717720 | 205739 | 0.30% |
| 2025-07-28 | 28.75 | 28.64 | -0.11 | -0.38% | 28.60 | 28.84 | 844451 | 242191 | 0.35% |
| 2025-07-25 | 28.86 | 28.75 | -0.19 | -0.66% | 28.75 | 28.98 | 1008791 | 291019 | 0.42% |
| 2025-07-24 | 29.19 | 28.94 | -0.24 | -0.82% | 28.80 | 29.19 | 1668828 | 482371 | 0.70% |
| 2025-07-23 | 29.41 | 29.18 | -0.18 | -0.61% | 29.17 | 29.45 | 1073550 | 314273 | 0.45% |
| 2025-07-22 | 29.46 | 29.36 | -0.15 | -0.51% | 29.28 | 29.51 | 943940 | 277259 | 0.39% |
| 2025-07-21 | 29.70 | 29.51 | 0.01 | 0.03% | 29.42 | 29.86 | 778277 | 230116 | 0.32% |
| 2025-07-18 | 29.54 | 29.50 | 0.07 | 0.24% | 29.35 | 29.60 | 601702 | 177460 | 0.25% |
| 2025-07-17 | 30.32 | 30.16 | -0.18 | -0.59% | 30.12 | 30.40 | 614656 | 185517 | 0.26% |
| 2025-07-16 | 30.60 | 30.34 | -0.14 | -0.46% | 30.33 | 30.66 | 386213 | 117469 | 0.16% |
| 2025-07-15 | 30.61 | 30.48 | -0.13 | -0.42% | 30.35 | 30.68 | 562462 | 171407 | 0.23% |
| 2025-07-14 | 30.42 | 30.61 | 0.21 | 0.69% | 30.40 | 30.79 | 771547 | 236313 | 0.32% |
| 2025-07-11 | 29.92 | 30.40 | 0.50 | 1.67% | 29.87 | 30.59 | 1642155 | 498436 | 0.68% |
| 2025-07-10 | 30.00 | 29.90 | -0.08 | -0.27% | 29.80 | 30.08 | 947643 | 283552 | 0.39% |
| 2025-07-09 | 29.95 | 29.98 | 0.06 | 0.20% | 29.85 | 30.10 | 670383 | 201157 | 0.28% |
| 2025-07-08 | 30.27 | 29.92 | -0.34 | -1.12% | 29.91 | 30.27 | 1073286 | 321963 | 0.45% |
| 2025-07-07 | 30.24 | 30.26 | 0.10 | 0.33% | 30.07 | 30.28 | 508278 | 153474 | 0.21% |
| 2025-07-04 | 30.06 | 30.16 | 0.07 | 0.23% | 30.01 | 30.29 | 679228 | 204872 | 0.28% |
| 2025-07-03 | 30.26 | 30.09 | -0.16 | -0.53% | 29.85 | 30.28 | 936811 | 281120 | 0.39% |
| 2025-07-02 | 30.40 | 30.25 | -0.12 | -0.40% | 30.22 | 30.48 | 571835 | 173404 | 0.24% |
| 2025-07-01 | 30.20 | 30.37 | 0.23 | 0.76% | 30.15 | 30.52 | 594763 | 180698 | 0.25% |
| 2025-06-30 | 30.23 | 30.14 | -0.08 | -0.26% | 30.10 | 30.42 | 755185 | 228299 | 0.31% |
| 2025-06-27 | 31.16 | 30.22 | -0.89 | -2.86% | 30.20 | 31.16 | 1474530 | 449985 | 0.61% |
| 2025-06-26 | 30.88 | 31.11 | 0.23 | 0.74% | 30.86 | 31.19 | 705649 | 218937 | 0.29% |
| 2025-06-25 | 30.48 | 30.88 | 0.30 | 0.98% | 30.40 | 30.95 | 783707 | 240731 | 0.33% |
| 2025-06-24 | 30.61 | 30.58 | -0.07 | -0.23% | 30.53 | 30.81 | 788400 | 241532 | 0.33% |
| 2025-06-23 | 30.38 | 30.65 | 0.25 | 0.82% | 30.28 | 30.76 | 588009 | 179427 | 0.24% |
| 2025-06-20 | 30.72 | 30.40 | -0.32 | -1.04% | 30.38 | 30.83 | 561603 | 171605 | 0.23% |
| 2025-06-19 | 30.80 | 30.72 | 0.01 | 0.03% | 30.58 | 30.84 | 559306 | 171672 | 0.23% |
| 2025-06-18 | 30.60 | 30.71 | 0.04 | 0.13% | 30.57 | 30.86 | 621721 | 191252 | 0.26% |
| 2025-06-17 | 30.45 | 30.67 | 0.21 | 0.69% | 30.06 | 30.70 | 788986 | 239931 | 0.33% |
| 2025-06-16 | 30.55 | 30.46 | -0.16 | -0.52% | 30.30 | 30.62 | 516554 | 157374 | 0.22% |
| 2025-06-13 | 30.19 | 30.62 | 0.43 | 1.42% | 30.18 | 30.66 | 1044234 | 318468 | 0.43% |
| 2025-06-12 | 30.16 | 30.19 | 0.01 | 0.03% | 30.02 | 30.33 | 631839 | 190627 | 0.26% |
| 2025-06-11 | 30.00 | 30.18 | 0.15 | 0.50% | 29.98 | 30.28 | 576656 | 173953 | 0.24% |
| 2025-06-10 | 29.98 | 30.03 | 0.05 | 0.17% | 29.96 | 30.29 | 663488 | 199890 | 0.28% |
| 2025-06-09 | 29.93 | 29.98 | -0.01 | -0.03% | 29.85 | 30.09 | 680594 | 204023 | 0.28% |
| 2025-06-06 | 29.80 | 29.99 | 0.19 | 0.64% | 29.75 | 30.02 | 546937 | 163839 | 0.23% |
| 2025-06-05 | 29.89 | 29.80 | -0.09 | -0.30% | 29.65 | 29.94 | 551350 | 164152 | 0.23% |
| 2025-06-04 | 30.14 | 29.89 | -0.26 | -0.86% | 29.85 | 30.16 | 595582 | 178511 | 0.25% |
| 2025-06-03 | 30.28 | 30.15 | -0.05 | -0.17% | 29.85 | 30.35 | 783223 | 235069 | 0.33% |
| 2025-05-30 | 30.32 | 30.20 | -0.09 | -0.30% | 30.20 | 30.49 | 644790 | 195452 | 0.27% |
| 2025-05-29 | 30.48 | 30.29 | -0.24 | -0.79% | 30.11 | 30.55 | 669369 | 202571 | 0.28% |
| 2025-05-28 | 30.27 | 30.53 | 0.27 | 0.89% | 30.20 | 30.55 | 537809 | 163671 | 0.22% |
| 2025-05-27 | 30.30 | 30.26 | -0.08 | -0.26% | 30.22 | 30.59 | 567981 | 172601 | 0.24% |
| 2025-05-26 | 30.40 | 30.34 | -0.15 | -0.49% | 30.12 | 30.56 | 626512 | 189941 | 0.26% |
| 2025-05-23 | 30.99 | 30.49 | -0.54 | -1.74% | 30.39 | 31.06 | 854248 | 261343 | 0.36% |
| 2025-05-22 | 30.80 | 31.03 | 0.23 | 0.75% | 30.56 | 31.05 | 537264 | 165792 | 0.22% |
| 2025-05-21 | 30.74 | 30.80 | 0.12 | 0.39% | 30.70 | 30.95 | 535498 | 165044 | 0.22% |
| 2025-05-20 | 30.48 | 30.68 | 0.21 | 0.69% | 30.48 | 30.94 | 605876 | 186332 | 0.25% |
| 2025-05-19 | 30.10 | 30.47 | 0.37 | 1.23% | 30.10 | 30.58 | 561942 | 170938 | 0.23% |
| 2025-05-16 | 30.30 | 30.10 | -0.25 | -0.82% | 29.96 | 30.50 | 637560 | 192047 | 0.27% |
| 2025-05-15 | 30.06 | 30.35 | 0.27 | 0.90% | 30.00 | 30.36 | 715433 | 216148 | 0.30% |
| 2025-05-14 | 29.73 | 30.08 | 0.34 | 1.14% | 29.67 | 30.10 | 747906 | 223835 | 0.31% |
| 2025-05-13 | 29.42 | 29.74 | 0.20 | 0.68% | 29.36 | 29.74 | 616986 | 182717 | 0.26% |
| 2025-05-12 | 29.46 | 29.54 | -0.01 | -0.03% | 29.31 | 29.69 | 572355 | 169020 | 0.24% |
| 2025-05-09 | 29.30 | 29.55 | 0.24 | 0.82% | 29.28 | 29.77 | 732928 | 216567 | 0.31% |
| 2025-05-08 | 29.28 | 29.31 | -0.04 | -0.14% | 29.22 | 29.48 | 469960 | 138055 | 0.20% |
| 2025-05-07 | 29.28 | 29.35 | 0.17 | 0.58% | 29.06 | 29.38 | 808890 | 236568 | 0.34% |
| 2025-05-06 | 29.65 | 29.18 | -0.32 | -1.08% | 29.13 | 29.65 | 830990 | 242746 | 0.35% |
| 2025-04-30 | 29.55 | 29.50 | 0.04 | 0.14% | 29.32 | 29.57 | 553509 | 163030 | 0.23% |
| 2025-04-29 | 29.72 | 29.46 | -0.26 | -0.87% | 29.35 | 29.77 | 723059 | 213050 | 0.30% |
| 2025-04-28 | 29.52 | 29.72 | 0.20 | 0.68% | 29.41 | 29.92 | 723471 | 215322 | 0.30% |
| 2025-04-25 | 29.48 | 29.52 | 0.06 | 0.20% | 29.30 | 29.73 | 544572 | 160492 | 0.23% |
| 2025-04-24 | 29.20 | 29.46 | 0.26 | 0.89% | 29.16 | 29.55 | 569273 | 167534 | 0.24% |