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 | 27.96 | 30.29 | 2.75 | 9.99% | 27.96 | 30.29 | 171521 | 51549 | 30.38% |
| 2025-07-31 | 27.61 | 27.54 | -0.08 | -0.29% | 27.30 | 28.01 | 25834 | 7168 | 4.58% |
| 2025-07-30 | 27.94 | 27.62 | -0.31 | -1.11% | 27.49 | 27.94 | 16768 | 4636 | 2.97% |
| 2025-07-29 | 28.10 | 27.93 | -0.11 | -0.39% | 27.62 | 28.14 | 18834 | 5234 | 3.34% |
| 2025-07-28 | 27.91 | 28.04 | 0.34 | 1.23% | 27.59 | 28.10 | 30443 | 8504 | 5.39% |
| 2025-07-25 | 27.30 | 27.70 | 0.40 | 1.47% | 27.20 | 27.80 | 21966 | 6063 | 3.89% |
| 2025-07-24 | 27.33 | 27.30 | -0.01 | -0.04% | 27.20 | 27.60 | 15846 | 4341 | 2.81% |
| 2025-07-23 | 27.60 | 27.31 | -0.30 | -1.09% | 27.08 | 27.60 | 15646 | 4265 | 2.77% |
| 2025-07-22 | 27.53 | 27.61 | -0.01 | -0.04% | 27.41 | 27.96 | 18265 | 5046 | 3.24% |
| 2025-07-21 | 27.70 | 27.62 | -0.28 | -1.00% | 27.21 | 27.80 | 21727 | 5968 | 3.85% |
| 2025-07-18 | 28.01 | 27.90 | -0.01 | -0.04% | 27.43 | 28.25 | 22494 | 6241 | 3.98% |
| 2025-07-17 | 27.20 | 27.91 | 0.64 | 2.35% | 26.95 | 28.40 | 38672 | 10759 | 6.85% |
| 2025-07-16 | 26.88 | 27.27 | 0.33 | 1.22% | 26.66 | 27.68 | 23228 | 6344 | 4.11% |
| 2025-07-15 | 26.88 | 26.94 | 0.04 | 0.15% | 26.87 | 27.50 | 23021 | 6252 | 4.08% |
| 2025-07-14 | 26.85 | 26.90 | 0.14 | 0.52% | 26.51 | 27.07 | 13796 | 3691 | 2.44% |
| 2025-07-11 | 26.75 | 26.76 | 0.02 | 0.07% | 26.40 | 27.09 | 16636 | 4442 | 2.95% |
| 2025-07-10 | 27.53 | 26.74 | -0.86 | -3.12% | 26.68 | 27.74 | 26490 | 7140 | 4.69% |
| 2025-07-09 | 27.68 | 27.60 | 0.06 | 0.22% | 27.20 | 27.80 | 24343 | 6695 | 4.31% |
| 2025-07-08 | 27.38 | 27.54 | 0.16 | 0.58% | 27.26 | 27.86 | 15299 | 4220 | 2.71% |
| 2025-07-07 | 27.36 | 27.38 | 0.02 | 0.07% | 27.28 | 28.13 | 15226 | 4202 | 2.70% |
| 2025-07-04 | 27.78 | 27.36 | -0.51 | -1.83% | 27.31 | 28.00 | 19284 | 5317 | 3.42% |
| 2025-07-03 | 27.50 | 27.87 | 0.31 | 1.12% | 27.42 | 28.00 | 19180 | 5317 | 3.40% |
| 2025-07-02 | 28.01 | 27.56 | -0.54 | -1.92% | 27.30 | 28.01 | 21756 | 5989 | 3.85% |
| 2025-07-01 | 28.16 | 28.10 | -0.07 | -0.25% | 27.78 | 28.40 | 31096 | 8745 | 5.51% |
| 2025-06-30 | 28.12 | 28.17 | 0.18 | 0.64% | 27.71 | 28.29 | 43073 | 12070 | 7.63% |
| 2025-06-27 | 27.80 | 27.99 | 0.43 | 1.56% | 27.19 | 28.20 | 54825 | 15257 | 9.71% |
| 2025-06-26 | 27.25 | 27.56 | 0.31 | 1.14% | 27.08 | 27.99 | 34219 | 9410 | 6.06% |
| 2025-06-25 | 27.21 | 27.25 | 0.01 | 0.04% | 27.00 | 27.93 | 24926 | 6799 | 4.41% |
| 2025-06-24 | 26.60 | 27.24 | 0.64 | 2.41% | 26.60 | 27.79 | 33906 | 9223 | 6.01% |
| 2025-06-23 | 25.94 | 26.60 | 0.38 | 1.45% | 25.81 | 26.71 | 21245 | 5592 | 3.76% |
| 2025-06-20 | 37.01 | 36.78 | -0.01 | -0.03% | 36.11 | 37.80 | 18575 | 6829 | 4.53% |
| 2025-06-19 | 37.61 | 36.79 | -1.34 | -3.51% | 36.59 | 38.70 | 19630 | 7349 | 4.79% |
| 2025-06-18 | 37.45 | 38.13 | 0.68 | 1.82% | 37.40 | 38.46 | 22103 | 8385 | 5.40% |
| 2025-06-17 | 39.30 | 37.45 | -1.19 | -3.08% | 37.31 | 39.49 | 36164 | 13788 | 8.83% |
| 2025-06-16 | 35.88 | 38.64 | 2.58 | 7.15% | 35.88 | 38.75 | 37269 | 14059 | 9.10% |
| 2025-06-13 | 36.85 | 36.06 | -0.78 | -2.12% | 35.72 | 36.85 | 9743 | 3527 | 2.38% |
| 2025-06-12 | 36.02 | 36.84 | 0.49 | 1.35% | 36.02 | 37.50 | 15119 | 5595 | 3.69% |
| 2025-06-11 | 35.80 | 36.35 | 0.57 | 1.59% | 35.65 | 36.43 | 8213 | 2972 | 2.00% |
| 2025-06-10 | 36.88 | 35.78 | -1.22 | -3.30% | 35.40 | 37.21 | 15102 | 5445 | 3.69% |
| 2025-06-09 | 36.88 | 37.00 | 0.22 | 0.60% | 36.50 | 38.37 | 17120 | 6365 | 4.18% |
| 2025-06-06 | 36.80 | 36.78 | -0.01 | -0.03% | 36.56 | 36.93 | 4781 | 1756 | 1.17% |
| 2025-06-05 | 36.18 | 36.79 | 0.56 | 1.55% | 35.81 | 37.00 | 11199 | 4102 | 2.73% |
| 2025-06-04 | 36.37 | 36.23 | -0.13 | -0.36% | 36.16 | 36.49 | 4010 | 1456 | 0.98% |
| 2025-06-03 | 36.10 | 36.36 | -0.14 | -0.38% | 36.10 | 36.65 | 6036 | 2190 | 1.47% |
| 2025-05-30 | 37.00 | 36.50 | -0.50 | -1.35% | 36.23 | 37.13 | 10365 | 3785 | 2.53% |
| 2025-05-29 | 36.92 | 37.00 | 0.08 | 0.22% | 36.65 | 37.18 | 10058 | 3712 | 2.46% |
| 2025-05-28 | 36.40 | 36.92 | 0.81 | 2.24% | 36.00 | 37.10 | 13125 | 4818 | 3.20% |
| 2025-05-27 | 36.26 | 36.11 | -0.11 | -0.30% | 35.95 | 37.20 | 9728 | 3537 | 2.37% |
| 2025-05-26 | 36.25 | 36.22 | 0.07 | 0.19% | 35.75 | 36.32 | 6628 | 2390 | 1.62% |
| 2025-05-23 | 36.29 | 36.15 | -0.20 | -0.55% | 35.73 | 36.88 | 7632 | 2773 | 1.86% |
| 2025-05-22 | 37.00 | 36.35 | -0.20 | -0.55% | 35.99 | 37.00 | 7119 | 2587 | 1.74% |
| 2025-05-21 | 37.04 | 36.55 | -0.50 | -1.35% | 36.30 | 37.20 | 8202 | 2999 | 2.00% |
| 2025-05-20 | 37.18 | 37.05 | -0.10 | -0.27% | 36.73 | 37.37 | 6021 | 2235 | 1.47% |
| 2025-05-19 | 37.25 | 37.15 | 0.00 | 0.00% | 36.75 | 37.32 | 8167 | 3024 | 1.99% |
| 2025-05-16 | 36.50 | 37.15 | 0.36 | 0.98% | 36.50 | 37.50 | 11522 | 4282 | 2.81% |
| 2025-05-15 | 37.12 | 36.79 | -0.79 | -2.10% | 36.59 | 37.92 | 8996 | 3320 | 2.20% |
| 2025-05-14 | 37.38 | 37.58 | 0.00 | 0.00% | 37.13 | 38.30 | 11725 | 4409 | 2.86% |
| 2025-05-13 | 38.51 | 37.58 | -0.87 | -2.26% | 37.50 | 38.75 | 12332 | 4691 | 3.01% |
| 2025-05-12 | 37.50 | 38.45 | 1.29 | 3.47% | 37.36 | 38.47 | 18284 | 6929 | 4.46% |
| 2025-05-09 | 36.99 | 37.16 | 0.10 | 0.27% | 36.56 | 37.70 | 14590 | 5420 | 3.56% |
| 2025-05-08 | 35.81 | 37.06 | 1.25 | 3.49% | 35.45 | 37.36 | 16481 | 6079 | 4.02% |
| 2025-05-07 | 35.75 | 35.81 | 0.14 | 0.39% | 35.40 | 36.20 | 8499 | 3043 | 2.07% |
| 2025-05-06 | 35.18 | 35.67 | 0.84 | 2.41% | 34.89 | 35.80 | 8966 | 3166 | 2.19% |
| 2025-04-30 | 33.50 | 34.83 | 1.16 | 3.45% | 33.25 | 34.95 | 12389 | 4258 | 3.02% |
| 2025-04-29 | 33.84 | 33.67 | 0.07 | 0.21% | 33.32 | 34.15 | 8528 | 2882 | 2.08% |
| 2025-04-28 | 34.75 | 33.60 | -0.85 | -2.47% | 33.60 | 34.75 | 6635 | 2257 | 1.62% |
| 2025-04-25 | 34.27 | 34.45 | 0.18 | 0.53% | 34.00 | 34.75 | 6029 | 2074 | 1.47% |
| 2025-04-24 | 34.35 | 34.27 | 0.01 | 0.03% | 33.82 | 34.40 | 5688 | 1937 | 1.39% |