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 | 32.27 | 32.79 | 0.89 | 2.79% | 31.40 | 32.80 | 35888 | 11548 | 5.91% |
| 2025-07-31 | 31.03 | 31.90 | 0.59 | 1.88% | 31.03 | 32.24 | 33093 | 10524 | 5.45% |
| 2025-07-30 | 30.29 | 31.31 | 0.86 | 2.82% | 30.24 | 31.58 | 34102 | 10591 | 5.62% |
| 2025-07-29 | 30.45 | 30.45 | 0.01 | 0.03% | 29.86 | 30.98 | 12938 | 3909 | 2.13% |
| 2025-07-28 | 30.21 | 30.44 | 0.32 | 1.06% | 29.80 | 30.66 | 20563 | 6223 | 3.39% |
| 2025-07-25 | 30.09 | 30.12 | 0.03 | 0.10% | 29.69 | 30.75 | 16255 | 4895 | 2.68% |
| 2025-07-24 | 29.66 | 30.09 | 0.41 | 1.38% | 29.36 | 30.15 | 19461 | 5806 | 3.21% |
| 2025-07-23 | 29.82 | 29.68 | -0.24 | -0.80% | 29.01 | 29.82 | 31845 | 9329 | 5.25% |
| 2025-07-22 | 29.87 | 29.92 | 0.00 | 0.00% | 29.55 | 30.15 | 28766 | 8591 | 4.74% |
| 2025-07-21 | 30.00 | 29.92 | -0.16 | -0.53% | 29.63 | 30.48 | 12541 | 3763 | 2.07% |
| 2025-07-18 | 30.30 | 30.08 | -0.39 | -1.28% | 29.47 | 30.49 | 15772 | 4716 | 2.60% |
| 2025-07-17 | 30.38 | 30.47 | 0.26 | 0.86% | 29.90 | 31.00 | 15480 | 4708 | 2.55% |
| 2025-07-16 | 29.28 | 30.21 | 0.93 | 3.18% | 28.81 | 30.25 | 21092 | 6229 | 3.48% |
| 2025-07-15 | 30.10 | 29.28 | -0.87 | -2.89% | 29.13 | 30.18 | 16348 | 4822 | 2.69% |
| 2025-07-14 | 30.40 | 30.15 | 0.15 | 0.50% | 29.55 | 30.40 | 7621 | 2283 | 1.26% |
| 2025-07-11 | 29.55 | 30.00 | 0.22 | 0.74% | 29.53 | 30.47 | 13965 | 4202 | 2.30% |
| 2025-07-10 | 29.93 | 29.78 | -0.34 | -1.13% | 29.48 | 30.46 | 11890 | 3545 | 1.96% |
| 2025-07-09 | 29.81 | 30.12 | 0.07 | 0.23% | 29.81 | 31.14 | 17110 | 5232 | 2.82% |
| 2025-07-08 | 29.37 | 30.05 | 0.68 | 2.32% | 29.28 | 30.08 | 9331 | 2770 | 1.54% |
| 2025-07-07 | 29.50 | 29.37 | -0.59 | -1.97% | 28.95 | 29.88 | 15478 | 4540 | 2.55% |
| 2025-07-04 | 30.33 | 29.96 | -0.44 | -1.45% | 29.66 | 30.48 | 12257 | 3670 | 2.02% |
| 2025-07-03 | 30.15 | 30.40 | 0.25 | 0.83% | 29.81 | 30.49 | 10666 | 3215 | 1.76% |
| 2025-07-02 | 30.61 | 30.15 | -0.85 | -2.74% | 29.78 | 30.69 | 19169 | 5761 | 3.16% |
| 2025-07-01 | 30.60 | 31.00 | 0.15 | 0.49% | 30.42 | 32.05 | 26653 | 8327 | 4.39% |
| 2025-06-30 | 30.55 | 30.85 | 0.84 | 2.80% | 29.80 | 30.90 | 24673 | 7478 | 4.07% |
| 2025-06-27 | 30.25 | 30.01 | 0.01 | 0.03% | 29.74 | 30.32 | 19118 | 5741 | 3.15% |
| 2025-06-26 | 30.55 | 30.00 | -1.24 | -3.97% | 30.00 | 31.48 | 34027 | 10307 | 5.61% |
| 2025-06-25 | 29.60 | 31.24 | 1.46 | 4.90% | 29.60 | 31.66 | 60605 | 18557 | 9.99% |
| 2025-06-24 | 28.05 | 29.78 | 1.45 | 5.12% | 27.66 | 29.95 | 58235 | 16726 | 9.60% |
| 2025-06-23 | 27.11 | 28.33 | 1.10 | 4.04% | 26.92 | 29.26 | 50346 | 14299 | 8.30% |
| 2025-06-20 | 28.50 | 27.23 | -0.81 | -2.89% | 27.18 | 28.50 | 39570 | 10954 | 6.52% |
| 2025-06-19 | 28.91 | 28.04 | -0.60 | -2.09% | 28.01 | 29.90 | 65895 | 18919 | 10.86% |
| 2025-06-18 | 26.00 | 28.64 | 2.60 | 9.98% | 25.90 | 28.64 | 43158 | 11915 | 7.11% |
| 2025-06-17 | 26.38 | 26.04 | 0.01 | 0.04% | 25.57 | 26.38 | 17778 | 4597 | 2.93% |
| 2025-06-16 | 25.55 | 26.03 | 0.60 | 2.36% | 25.50 | 26.33 | 19862 | 5155 | 3.27% |
| 2025-06-13 | 25.95 | 25.43 | -0.57 | -2.19% | 25.42 | 25.95 | 9005 | 2309 | 1.48% |
| 2025-06-12 | 26.25 | 26.00 | -0.25 | -0.95% | 25.68 | 26.25 | 13494 | 3497 | 2.22% |
| 2025-06-11 | 25.75 | 26.25 | 0.38 | 1.47% | 25.75 | 26.87 | 24601 | 6486 | 4.05% |
| 2025-06-10 | 26.19 | 25.87 | -0.19 | -0.73% | 25.54 | 26.20 | 10271 | 2655 | 1.69% |
| 2025-06-09 | 25.98 | 26.06 | 0.07 | 0.27% | 25.58 | 26.20 | 14295 | 3700 | 2.36% |
| 2025-06-06 | 26.07 | 25.99 | -0.07 | -0.27% | 25.80 | 26.17 | 9994 | 2592 | 1.65% |
| 2025-06-05 | 25.55 | 26.06 | 0.51 | 2.00% | 25.36 | 26.34 | 23968 | 6231 | 3.95% |
| 2025-06-04 | 25.18 | 25.55 | 0.36 | 1.43% | 25.02 | 25.69 | 13113 | 3338 | 2.16% |
| 2025-06-03 | 24.72 | 25.19 | 0.47 | 1.90% | 24.72 | 25.30 | 16750 | 4195 | 2.76% |
| 2025-05-30 | 25.00 | 24.72 | -0.23 | -0.92% | 24.61 | 25.00 | 7857 | 1944 | 1.29% |
| 2025-05-29 | 24.65 | 24.95 | 0.30 | 1.22% | 24.64 | 25.06 | 14788 | 3678 | 2.44% |
| 2025-05-28 | 25.10 | 24.65 | -0.44 | -1.75% | 24.41 | 25.15 | 18614 | 4592 | 3.07% |
| 2025-05-27 | 25.06 | 25.09 | 0.03 | 0.12% | 24.80 | 25.11 | 9524 | 2379 | 1.57% |
| 2025-05-26 | 25.00 | 25.06 | -0.01 | -0.04% | 24.79 | 25.40 | 18708 | 4679 | 3.08% |
| 2025-05-23 | 26.48 | 25.07 | -1.31 | -4.97% | 25.04 | 26.55 | 33049 | 8451 | 5.45% |
| 2025-05-22 | 25.50 | 26.38 | 0.86 | 3.37% | 25.35 | 26.68 | 48647 | 12722 | 8.02% |
| 2025-05-21 | 25.29 | 25.52 | 0.12 | 0.47% | 25.10 | 25.68 | 15283 | 3884 | 2.52% |
| 2025-05-20 | 25.40 | 25.40 | -0.12 | -0.47% | 25.03 | 25.52 | 19445 | 4909 | 3.20% |
| 2025-05-19 | 25.45 | 25.52 | 0.21 | 0.83% | 25.16 | 26.30 | 16598 | 4249 | 2.74% |
| 2025-05-16 | 25.22 | 25.31 | -0.27 | -1.06% | 25.22 | 25.64 | 10215 | 2597 | 1.68% |
| 2025-05-15 | 25.71 | 25.58 | -0.13 | -0.51% | 25.38 | 26.04 | 19746 | 5083 | 3.25% |
| 2025-05-14 | 25.46 | 25.71 | 0.13 | 0.51% | 25.02 | 26.00 | 24244 | 6190 | 4.00% |
| 2025-05-13 | 25.18 | 25.58 | 0.52 | 2.08% | 24.90 | 25.87 | 26249 | 6688 | 4.33% |
| 2025-05-12 | 24.97 | 25.06 | 0.41 | 1.66% | 24.44 | 25.10 | 16774 | 4154 | 2.76% |
| 2025-05-09 | 24.78 | 24.65 | -0.12 | -0.48% | 24.40 | 25.00 | 15903 | 3924 | 2.62% |
| 2025-05-08 | 24.65 | 24.77 | 0.10 | 0.41% | 24.38 | 25.06 | 20670 | 5127 | 3.41% |
| 2025-05-07 | 25.26 | 24.67 | -0.51 | -2.03% | 24.38 | 25.52 | 33048 | 8181 | 5.45% |
| 2025-05-06 | 24.26 | 25.18 | 1.02 | 4.22% | 24.00 | 25.40 | 38589 | 9562 | 6.36% |
| 2025-04-30 | 24.50 | 24.16 | 0.20 | 0.83% | 23.72 | 24.58 | 54053 | 13032 | 8.91% |
| 2025-04-29 | 21.57 | 23.96 | 2.18 | 10.01% | 21.35 | 23.96 | 38398 | 8840 | 6.33% |
| 2025-04-28 | 23.20 | 21.78 | -1.58 | -6.76% | 21.33 | 23.20 | 47460 | 10439 | 7.82% |
| 2025-04-25 | 23.67 | 23.36 | -0.42 | -1.77% | 23.02 | 23.75 | 26093 | 6071 | 4.30% |
| 2025-04-24 | 24.65 | 23.78 | -0.87 | -3.53% | 23.59 | 24.76 | 32212 | 7786 | 5.31% |