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 | 29.22 | 29.14 | 0.20 | 0.69% | 28.70 | 29.22 | 35648 | 10340 | 0.93% |
| 2025-07-31 | 29.33 | 28.94 | -0.39 | -1.33% | 28.93 | 29.76 | 46174 | 13508 | 1.21% |
| 2025-07-30 | 29.20 | 29.33 | 0.05 | 0.17% | 28.85 | 29.44 | 38627 | 11242 | 1.01% |
| 2025-07-29 | 29.50 | 29.28 | -0.26 | -0.88% | 28.92 | 29.63 | 42997 | 12561 | 1.13% |
| 2025-07-28 | 29.27 | 29.54 | 0.37 | 1.27% | 29.06 | 29.82 | 60717 | 17900 | 1.59% |
| 2025-07-25 | 28.51 | 29.17 | 0.72 | 2.53% | 28.45 | 29.39 | 62914 | 18286 | 1.65% |
| 2025-07-24 | 28.28 | 28.45 | 0.20 | 0.71% | 28.13 | 28.53 | 40159 | 11382 | 1.05% |
| 2025-07-23 | 28.26 | 28.25 | -0.09 | -0.32% | 28.16 | 28.55 | 43171 | 12233 | 1.13% |
| 2025-07-22 | 28.68 | 28.34 | -0.36 | -1.25% | 28.19 | 28.98 | 51821 | 14765 | 1.36% |
| 2025-07-21 | 28.74 | 28.70 | -0.10 | -0.35% | 28.48 | 28.92 | 36283 | 10401 | 0.95% |
| 2025-07-18 | 28.98 | 28.80 | -0.19 | -0.66% | 28.60 | 29.10 | 31006 | 8926 | 0.81% |
| 2025-07-17 | 29.46 | 28.99 | -0.41 | -1.39% | 28.79 | 29.50 | 41183 | 11924 | 1.08% |
| 2025-07-16 | 29.10 | 29.40 | 0.34 | 1.17% | 28.89 | 29.52 | 49424 | 14462 | 1.30% |
| 2025-07-15 | 29.20 | 29.06 | 0.54 | 1.89% | 28.68 | 29.55 | 84549 | 24573 | 2.22% |
| 2025-07-14 | 28.12 | 28.52 | 0.39 | 1.39% | 28.12 | 29.29 | 60555 | 17294 | 1.59% |
| 2025-07-11 | 28.48 | 28.13 | -0.35 | -1.23% | 27.94 | 28.61 | 50195 | 14155 | 1.32% |
| 2025-07-10 | 28.50 | 28.48 | 0.04 | 0.14% | 28.17 | 28.71 | 40005 | 11366 | 1.05% |
| 2025-07-09 | 28.80 | 28.44 | -0.41 | -1.42% | 28.36 | 29.09 | 47763 | 13714 | 1.25% |
| 2025-07-08 | 28.81 | 28.85 | 0.04 | 0.14% | 28.68 | 29.25 | 55535 | 16069 | 1.46% |
| 2025-07-07 | 27.39 | 28.81 | 1.52 | 5.57% | 27.28 | 29.11 | 90836 | 25969 | 2.38% |
| 2025-07-04 | 27.34 | 27.29 | -0.21 | -0.76% | 26.97 | 27.70 | 50706 | 13863 | 1.33% |
| 2025-07-03 | 26.90 | 27.50 | 0.47 | 1.74% | 26.90 | 27.59 | 57372 | 15679 | 1.50% |
| 2025-07-02 | 26.84 | 27.03 | 0.19 | 0.71% | 26.69 | 27.39 | 52779 | 14298 | 1.38% |
| 2025-07-01 | 26.48 | 26.84 | 0.36 | 1.36% | 26.20 | 26.86 | 40680 | 10814 | 1.07% |
| 2025-06-30 | 25.49 | 26.48 | 0.99 | 3.88% | 25.49 | 26.50 | 53226 | 13918 | 1.40% |
| 2025-06-27 | 25.64 | 25.49 | -0.24 | -0.93% | 25.46 | 25.88 | 31743 | 8142 | 0.83% |
| 2025-06-26 | 26.11 | 25.73 | -0.30 | -1.15% | 25.63 | 26.13 | 27571 | 7123 | 0.72% |
| 2025-06-25 | 25.56 | 26.03 | 0.49 | 1.92% | 25.40 | 26.09 | 44702 | 11552 | 1.17% |
| 2025-06-24 | 25.05 | 25.54 | 0.42 | 1.67% | 25.05 | 25.65 | 29909 | 7624 | 0.78% |
| 2025-06-23 | 24.90 | 25.12 | 0.09 | 0.36% | 24.76 | 25.22 | 27493 | 6893 | 0.72% |
| 2025-06-20 | 24.98 | 25.03 | -0.04 | -0.16% | 24.86 | 25.20 | 31004 | 7758 | 0.81% |
| 2025-06-19 | 25.56 | 25.07 | -0.44 | -1.72% | 24.91 | 25.66 | 40631 | 10200 | 1.07% |
| 2025-06-18 | 25.66 | 25.51 | -0.09 | -0.35% | 25.21 | 25.77 | 35422 | 9015 | 0.93% |
| 2025-06-17 | 25.82 | 25.60 | -0.20 | -0.78% | 25.48 | 25.94 | 42510 | 10915 | 1.11% |
| 2025-06-16 | 26.51 | 25.80 | -0.94 | -3.52% | 25.73 | 26.70 | 69605 | 18098 | 1.83% |
| 2025-06-13 | 27.20 | 26.74 | -0.68 | -2.48% | 26.25 | 27.65 | 111873 | 29928 | 2.93% |
| 2025-06-12 | 26.65 | 27.42 | 0.78 | 2.93% | 26.01 | 27.74 | 121728 | 32923 | 3.19% |
| 2025-06-11 | 27.66 | 27.83 | 0.18 | 0.65% | 27.38 | 27.88 | 71198 | 19715 | 1.87% |
| 2025-06-10 | 27.80 | 27.65 | -0.17 | -0.61% | 27.18 | 27.96 | 62507 | 17221 | 1.64% |
| 2025-06-09 | 28.02 | 27.82 | -0.02 | -0.07% | 27.55 | 28.04 | 66276 | 18364 | 1.74% |
| 2025-06-06 | 26.78 | 27.84 | 1.14 | 4.27% | 26.66 | 28.15 | 121520 | 33726 | 3.19% |
| 2025-06-05 | 26.30 | 26.70 | 0.39 | 1.48% | 26.08 | 26.72 | 39257 | 10396 | 1.03% |
| 2025-06-04 | 26.50 | 26.31 | -0.27 | -1.02% | 26.26 | 26.71 | 43963 | 11630 | 1.15% |
| 2025-06-03 | 26.36 | 26.58 | 0.29 | 1.10% | 26.14 | 26.97 | 52643 | 14011 | 1.38% |
| 2025-05-30 | 26.81 | 26.29 | -0.54 | -2.01% | 26.21 | 26.84 | 36146 | 9538 | 0.95% |
| 2025-05-29 | 26.58 | 26.83 | 0.23 | 0.86% | 26.37 | 27.24 | 57262 | 15375 | 1.50% |
| 2025-05-28 | 25.85 | 26.60 | 0.74 | 2.86% | 25.85 | 26.82 | 55573 | 14623 | 1.46% |
| 2025-05-27 | 27.05 | 25.86 | -1.07 | -3.97% | 25.80 | 27.18 | 78049 | 20419 | 2.05% |
| 2025-05-26 | 26.10 | 26.93 | 0.86 | 3.30% | 26.10 | 27.23 | 96123 | 25848 | 2.52% |
| 2025-05-23 | 25.80 | 26.07 | 0.22 | 0.85% | 25.74 | 26.88 | 73171 | 19333 | 1.92% |
| 2025-05-22 | 25.89 | 25.85 | -0.11 | -0.42% | 25.81 | 26.30 | 35222 | 9171 | 0.92% |
| 2025-05-21 | 25.93 | 25.96 | -0.04 | -0.15% | 25.60 | 26.06 | 32005 | 8266 | 0.84% |
| 2025-05-20 | 25.93 | 26.00 | 0.06 | 0.23% | 25.83 | 26.14 | 28238 | 7340 | 0.74% |
| 2025-05-19 | 25.87 | 25.94 | 0.06 | 0.23% | 25.50 | 25.98 | 34952 | 8986 | 0.92% |
| 2025-05-16 | 25.99 | 25.88 | -0.15 | -0.58% | 25.75 | 26.15 | 34385 | 8916 | 0.90% |
| 2025-05-15 | 26.30 | 26.03 | -0.20 | -0.76% | 25.74 | 26.30 | 41839 | 10859 | 1.10% |
| 2025-05-14 | 26.36 | 26.23 | -0.16 | -0.61% | 26.03 | 26.46 | 37590 | 9862 | 0.99% |
| 2025-05-13 | 26.30 | 26.39 | 0.21 | 0.80% | 26.03 | 26.48 | 45312 | 11900 | 1.19% |
| 2025-05-12 | 26.20 | 26.18 | 0.10 | 0.38% | 25.92 | 26.29 | 52667 | 13745 | 1.38% |
| 2025-05-09 | 26.03 | 26.08 | 0.05 | 0.19% | 25.55 | 26.32 | 50697 | 13147 | 1.33% |
| 2025-05-08 | 25.80 | 26.03 | 0.21 | 0.81% | 25.60 | 26.08 | 48202 | 12488 | 1.26% |
| 2025-05-07 | 26.00 | 25.82 | 0.01 | 0.04% | 25.51 | 26.08 | 63084 | 16262 | 1.65% |
| 2025-05-06 | 25.91 | 25.81 | 0.06 | 0.23% | 25.63 | 26.05 | 75609 | 19486 | 1.98% |
| 2025-04-30 | 25.25 | 25.75 | 0.59 | 2.34% | 24.67 | 25.81 | 104066 | 26433 | 2.73% |
| 2025-04-29 | 26.50 | 25.16 | -1.43 | -5.38% | 24.66 | 26.52 | 175277 | 44154 | 4.60% |
| 2025-04-28 | 26.73 | 26.59 | -0.22 | -0.82% | 26.51 | 27.28 | 59079 | 15845 | 1.55% |
| 2025-04-25 | 26.48 | 26.81 | 0.33 | 1.25% | 26.18 | 26.98 | 56735 | 15078 | 1.49% |
| 2025-04-24 | 26.64 | 26.48 | -0.32 | -1.19% | 26.14 | 26.79 | 74631 | 19725 | 1.96% |