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 | 33.52 | 33.34 | -0.11 | -0.33% | 33.01 | 34.56 | 82908 | 27937 | 5.84% |
| 2025-07-31 | 34.00 | 33.45 | -0.51 | -1.50% | 33.33 | 34.99 | 97257 | 33215 | 6.85% |
| 2025-07-30 | 34.55 | 33.96 | -0.61 | -1.76% | 33.60 | 34.74 | 88637 | 30127 | 6.24% |
| 2025-07-29 | 33.10 | 34.57 | 1.03 | 3.07% | 33.10 | 35.03 | 134147 | 45941 | 9.45% |
| 2025-07-28 | 31.76 | 33.54 | 2.05 | 6.51% | 31.60 | 34.00 | 157859 | 52253 | 11.12% |
| 2025-07-25 | 30.81 | 31.49 | 0.60 | 1.94% | 30.70 | 31.92 | 71626 | 22443 | 5.04% |
| 2025-07-24 | 30.42 | 30.89 | 0.52 | 1.71% | 30.34 | 31.18 | 66095 | 20433 | 4.65% |
| 2025-07-23 | 30.30 | 30.37 | -0.23 | -0.75% | 29.85 | 30.94 | 86304 | 26142 | 6.08% |
| 2025-07-22 | 30.85 | 30.60 | -0.46 | -1.48% | 30.45 | 31.68 | 84470 | 26147 | 5.95% |
| 2025-07-21 | 30.75 | 31.06 | -0.37 | -1.18% | 30.24 | 31.32 | 105246 | 32394 | 7.41% |
| 2025-07-18 | 32.31 | 31.43 | -0.91 | -2.81% | 31.35 | 32.57 | 101346 | 32346 | 7.14% |
| 2025-07-17 | 30.59 | 32.34 | 1.40 | 4.52% | 30.58 | 33.28 | 161020 | 52002 | 11.34% |
| 2025-07-16 | 30.95 | 30.94 | -0.37 | -1.18% | 30.70 | 31.86 | 92182 | 28757 | 6.49% |
| 2025-07-15 | 31.02 | 31.31 | -0.49 | -1.54% | 30.20 | 31.75 | 104023 | 32374 | 7.32% |
| 2025-07-14 | 30.78 | 31.80 | 1.02 | 3.31% | 30.30 | 32.05 | 100144 | 31464 | 7.05% |
| 2025-07-11 | 30.68 | 30.78 | -0.48 | -1.54% | 30.06 | 30.98 | 132960 | 40417 | 9.36% |
| 2025-07-10 | 32.40 | 31.26 | -0.63 | -1.98% | 31.00 | 33.66 | 157683 | 50428 | 11.10% |
| 2025-07-09 | 31.80 | 31.89 | 0.10 | 0.31% | 31.25 | 32.85 | 132844 | 42493 | 9.35% |
| 2025-07-08 | 30.99 | 31.79 | 0.80 | 2.58% | 30.57 | 32.40 | 129736 | 41349 | 9.14% |
| 2025-07-07 | 30.80 | 30.99 | -0.06 | -0.19% | 30.50 | 31.80 | 98984 | 30719 | 6.97% |
| 2025-07-04 | 31.37 | 31.05 | -0.53 | -1.68% | 30.90 | 32.35 | 166517 | 52411 | 11.73% |
| 2025-07-03 | 29.20 | 31.58 | 1.90 | 6.40% | 29.20 | 31.93 | 185613 | 57676 | 13.07% |
| 2025-07-02 | 30.66 | 29.68 | -0.81 | -2.66% | 29.68 | 31.28 | 103023 | 31132 | 7.25% |
| 2025-07-01 | 30.01 | 30.49 | 0.31 | 1.03% | 29.69 | 30.50 | 100077 | 30164 | 7.05% |
| 2025-06-30 | 30.00 | 30.18 | 0.67 | 2.27% | 29.58 | 30.65 | 129849 | 39070 | 9.14% |
| 2025-06-27 | 28.88 | 29.51 | 0.34 | 1.17% | 28.65 | 31.47 | 157861 | 46813 | 11.12% |
| 2025-06-26 | 28.66 | 29.17 | 0.42 | 1.46% | 28.61 | 29.67 | 127427 | 37180 | 8.97% |
| 2025-06-25 | 28.97 | 28.75 | -0.23 | -0.79% | 28.41 | 29.51 | 122971 | 35451 | 8.66% |
| 2025-06-24 | 28.90 | 28.98 | 0.06 | 0.21% | 28.59 | 29.20 | 157669 | 45511 | 11.10% |
| 2025-06-23 | 27.44 | 28.92 | 1.68 | 6.17% | 27.34 | 29.96 | 199020 | 57877 | 14.01% |
| 2025-06-20 | 27.68 | 27.24 | -0.51 | -1.84% | 27.21 | 28.26 | 111138 | 30716 | 7.83% |
| 2025-06-19 | 26.90 | 27.75 | 0.83 | 3.08% | 26.85 | 28.38 | 156675 | 43674 | 11.03% |
| 2025-06-18 | 25.65 | 26.92 | 1.27 | 4.95% | 25.55 | 27.20 | 85282 | 22626 | 6.01% |
| 2025-06-17 | 26.13 | 25.65 | -0.44 | -1.69% | 25.50 | 26.31 | 26371 | 6785 | 1.86% |
| 2025-06-16 | 25.66 | 26.09 | 0.80 | 3.16% | 25.30 | 26.41 | 40192 | 10471 | 2.83% |
| 2025-06-13 | 25.59 | 25.29 | -0.59 | -2.28% | 25.21 | 25.90 | 32811 | 8357 | 2.31% |
| 2025-06-12 | 25.81 | 25.88 | -0.12 | -0.46% | 25.41 | 26.32 | 21661 | 5629 | 1.53% |
| 2025-06-11 | 25.93 | 26.00 | 0.07 | 0.27% | 25.93 | 26.50 | 24223 | 6342 | 1.71% |
| 2025-06-10 | 26.45 | 25.93 | -0.52 | -1.97% | 25.56 | 26.53 | 28598 | 7430 | 2.01% |
| 2025-06-09 | 26.59 | 26.45 | -0.06 | -0.23% | 26.35 | 26.78 | 26901 | 7133 | 1.89% |
| 2025-06-06 | 26.22 | 26.51 | 0.19 | 0.72% | 26.08 | 26.57 | 26807 | 7070 | 1.89% |
| 2025-06-05 | 25.75 | 26.32 | 0.68 | 2.65% | 25.36 | 26.35 | 43248 | 11267 | 3.05% |
| 2025-06-04 | 25.17 | 25.64 | 0.50 | 1.99% | 25.17 | 26.08 | 35169 | 9051 | 2.48% |
| 2025-06-03 | 25.19 | 25.14 | -0.23 | -0.91% | 25.10 | 25.60 | 25481 | 6448 | 1.79% |
| 2025-05-30 | 26.03 | 25.37 | -1.20 | -4.52% | 25.35 | 26.31 | 44559 | 11425 | 3.14% |
| 2025-05-29 | 25.50 | 26.57 | 1.07 | 4.20% | 25.50 | 26.91 | 51340 | 13552 | 3.62% |
| 2025-05-28 | 25.63 | 25.50 | -0.19 | -0.74% | 25.31 | 25.99 | 22004 | 5622 | 1.55% |
| 2025-05-27 | 25.94 | 25.69 | -0.41 | -1.57% | 25.51 | 26.12 | 24720 | 6344 | 1.74% |
| 2025-05-26 | 26.03 | 26.10 | 0.54 | 2.11% | 25.75 | 26.28 | 36482 | 9498 | 2.57% |
| 2025-05-23 | 25.84 | 25.56 | -0.22 | -0.85% | 25.50 | 26.22 | 34540 | 8929 | 2.43% |
| 2025-05-22 | 26.27 | 25.78 | -0.55 | -2.09% | 25.72 | 26.55 | 33792 | 8795 | 2.38% |
| 2025-05-21 | 26.70 | 26.33 | -0.45 | -1.68% | 26.13 | 26.72 | 26261 | 6924 | 1.85% |
| 2025-05-20 | 26.50 | 26.78 | 0.28 | 1.06% | 26.12 | 26.93 | 28977 | 7697 | 2.04% |
| 2025-05-19 | 26.68 | 26.50 | -0.15 | -0.56% | 26.14 | 26.84 | 28183 | 7453 | 1.98% |
| 2025-05-16 | 26.47 | 26.65 | 0.35 | 1.33% | 26.30 | 27.04 | 44078 | 11779 | 3.10% |
| 2025-05-15 | 26.73 | 26.30 | -0.47 | -1.76% | 26.12 | 26.74 | 50036 | 13166 | 3.52% |
| 2025-05-14 | 27.13 | 26.77 | -0.16 | -0.59% | 26.55 | 27.80 | 74708 | 20250 | 5.26% |
| 2025-05-13 | 26.80 | 26.93 | 0.29 | 1.09% | 26.76 | 27.70 | 71927 | 19522 | 5.06% |
| 2025-05-12 | 26.76 | 26.64 | 0.10 | 0.38% | 26.36 | 26.94 | 42581 | 11321 | 3.00% |
| 2025-05-09 | 26.89 | 26.54 | -0.48 | -1.78% | 26.30 | 26.95 | 52421 | 13921 | 3.69% |
| 2025-05-08 | 27.14 | 27.02 | -0.12 | -0.44% | 26.92 | 27.40 | 47636 | 12923 | 3.35% |
| 2025-05-07 | 27.30 | 27.14 | -0.10 | -0.37% | 26.77 | 27.43 | 71807 | 19434 | 5.06% |
| 2025-05-06 | 27.05 | 27.24 | 0.52 | 1.95% | 26.90 | 27.44 | 81864 | 22281 | 5.76% |
| 2025-04-30 | 26.47 | 26.72 | 0.42 | 1.60% | 26.11 | 27.20 | 90229 | 24123 | 6.35% |
| 2025-04-29 | 26.40 | 26.30 | -0.28 | -1.05% | 26.03 | 26.97 | 83366 | 22133 | 5.87% |
| 2025-04-28 | 25.76 | 26.58 | 0.89 | 3.46% | 25.76 | 27.35 | 109006 | 28762 | 7.68% |
| 2025-04-25 | 25.06 | 25.69 | 0.64 | 2.55% | 24.72 | 26.19 | 79861 | 20400 | 5.62% |
| 2025-04-24 | 25.32 | 25.05 | -0.26 | -1.03% | 24.86 | 25.60 | 70656 | 17772 | 4.98% |