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 | 29.03 | 28.92 | -0.16 | -0.55% | 28.66 | 29.39 | 32201 | 9321 | 2.25% |
| 2025-07-31 | 29.82 | 29.08 | -1.02 | -3.39% | 28.90 | 30.30 | 59996 | 17705 | 4.20% |
| 2025-07-30 | 29.26 | 30.10 | 0.65 | 2.21% | 29.08 | 30.45 | 82339 | 24684 | 5.76% |
| 2025-07-29 | 28.84 | 29.45 | 0.32 | 1.10% | 28.83 | 29.68 | 54411 | 15961 | 3.81% |
| 2025-07-28 | 27.88 | 29.13 | 1.24 | 4.45% | 27.88 | 29.35 | 77090 | 22220 | 5.39% |
| 2025-07-25 | 27.69 | 27.89 | 0.28 | 1.01% | 27.52 | 27.96 | 27792 | 7709 | 1.94% |
| 2025-07-24 | 27.80 | 27.61 | 0.00 | 0.00% | 27.45 | 28.09 | 35606 | 9873 | 2.49% |
| 2025-07-23 | 27.88 | 27.61 | -0.36 | -1.29% | 27.55 | 28.10 | 35699 | 9925 | 2.50% |
| 2025-07-22 | 28.47 | 27.97 | -0.72 | -2.51% | 27.90 | 28.68 | 44329 | 12482 | 3.10% |
| 2025-07-21 | 28.38 | 28.69 | 0.16 | 0.56% | 28.19 | 29.10 | 56356 | 16110 | 3.94% |
| 2025-07-18 | 29.07 | 28.53 | -0.83 | -2.83% | 28.23 | 29.21 | 68560 | 19600 | 4.80% |
| 2025-07-17 | 27.85 | 29.36 | 1.51 | 5.42% | 27.82 | 29.49 | 90552 | 26144 | 6.34% |
| 2025-07-16 | 28.52 | 27.85 | -0.66 | -2.31% | 27.85 | 28.76 | 67896 | 19123 | 4.75% |
| 2025-07-15 | 28.59 | 28.51 | -0.14 | -0.49% | 28.35 | 29.22 | 81301 | 23377 | 5.69% |
| 2025-07-14 | 27.90 | 28.65 | 0.73 | 2.61% | 27.53 | 29.05 | 93868 | 26529 | 6.57% |
| 2025-07-11 | 29.25 | 27.92 | -2.27 | -7.52% | 27.81 | 29.47 | 120676 | 34091 | 8.44% |
| 2025-07-10 | 32.42 | 30.19 | -1.61 | -5.06% | 29.50 | 32.42 | 160962 | 48867 | 11.26% |
| 2025-07-09 | 29.29 | 31.80 | 2.89 | 10.00% | 29.13 | 31.80 | 110964 | 34199 | 7.76% |
| 2025-07-08 | 27.61 | 28.91 | 1.03 | 3.69% | 27.52 | 29.25 | 88376 | 25320 | 6.18% |
| 2025-07-07 | 28.20 | 27.88 | -0.46 | -1.62% | 27.59 | 28.39 | 55312 | 15399 | 3.87% |
| 2025-07-04 | 28.87 | 28.34 | -0.26 | -0.91% | 28.07 | 29.12 | 85611 | 24378 | 5.99% |
| 2025-07-03 | 28.02 | 28.60 | 0.99 | 3.59% | 27.61 | 29.10 | 116750 | 33036 | 8.17% |
| 2025-07-02 | 29.86 | 27.61 | -2.32 | -7.75% | 27.61 | 29.99 | 134728 | 37940 | 9.43% |
| 2025-07-01 | 33.00 | 29.93 | -0.63 | -2.06% | 29.53 | 33.08 | 220658 | 68349 | 15.44% |
| 2025-06-30 | 29.72 | 30.56 | 2.78 | 10.01% | 29.21 | 30.56 | 49235 | 14735 | 3.44% |
| 2025-06-27 | 25.49 | 27.78 | 2.53 | 10.02% | 25.14 | 27.78 | 61725 | 16446 | 4.32% |
| 2025-06-26 | 25.25 | 25.25 | 0.04 | 0.16% | 25.20 | 25.54 | 29658 | 7514 | 2.08% |
| 2025-06-25 | 26.20 | 25.81 | -0.32 | -1.22% | 25.65 | 26.39 | 37219 | 9629 | 2.60% |
| 2025-06-24 | 25.46 | 26.13 | 0.76 | 3.00% | 25.46 | 26.74 | 48023 | 12504 | 3.36% |
| 2025-06-23 | 25.20 | 25.37 | 0.01 | 0.04% | 24.68 | 25.50 | 34160 | 8631 | 2.39% |
| 2025-06-20 | 25.67 | 25.36 | -0.19 | -0.74% | 25.13 | 26.17 | 48499 | 12387 | 3.39% |
| 2025-06-19 | 25.97 | 25.55 | -0.15 | -0.58% | 25.44 | 26.82 | 55735 | 14421 | 3.90% |
| 2025-06-18 | 24.88 | 25.70 | 0.72 | 2.88% | 24.76 | 25.98 | 57871 | 14828 | 4.05% |
| 2025-06-17 | 25.08 | 24.98 | -0.14 | -0.56% | 24.60 | 25.22 | 37293 | 9262 | 2.61% |
| 2025-06-16 | 24.17 | 25.12 | 0.96 | 3.97% | 24.17 | 25.98 | 60244 | 15319 | 4.22% |
| 2025-06-13 | 23.81 | 24.16 | 0.18 | 0.75% | 23.81 | 24.77 | 31086 | 7528 | 2.18% |
| 2025-06-12 | 23.96 | 23.98 | 0.02 | 0.08% | 23.84 | 24.33 | 21086 | 5077 | 1.48% |
| 2025-06-11 | 23.71 | 23.96 | 0.35 | 1.48% | 23.71 | 24.28 | 29415 | 7068 | 2.06% |
| 2025-06-10 | 23.64 | 23.61 | -0.03 | -0.13% | 23.37 | 23.98 | 25437 | 6031 | 1.78% |
| 2025-06-09 | 23.75 | 23.64 | -0.10 | -0.42% | 23.54 | 23.85 | 18659 | 4413 | 1.31% |
| 2025-06-06 | 23.77 | 23.74 | -0.08 | -0.34% | 23.52 | 23.80 | 19507 | 4616 | 1.36% |
| 2025-06-05 | 23.29 | 23.82 | 0.52 | 2.23% | 22.97 | 23.96 | 35582 | 8389 | 2.49% |
| 2025-06-04 | 23.31 | 23.30 | -0.01 | -0.04% | 23.12 | 23.52 | 32158 | 7498 | 2.25% |
| 2025-06-03 | 22.80 | 23.31 | 0.46 | 2.01% | 22.55 | 23.87 | 40939 | 9503 | 2.86% |
| 2025-05-30 | 22.80 | 22.85 | -0.22 | -0.95% | 22.40 | 22.94 | 22969 | 5216 | 1.61% |
| 2025-05-29 | 22.26 | 23.07 | 0.70 | 3.13% | 22.26 | 23.30 | 23608 | 5432 | 1.65% |
| 2025-05-28 | 22.43 | 22.37 | 0.02 | 0.09% | 22.29 | 22.58 | 7822 | 1753 | 0.55% |
| 2025-05-27 | 22.46 | 22.35 | -0.18 | -0.80% | 22.17 | 22.55 | 11343 | 2531 | 0.79% |
| 2025-05-26 | 22.40 | 22.53 | 0.17 | 0.76% | 22.21 | 22.60 | 10760 | 2418 | 0.75% |
| 2025-05-23 | 22.53 | 22.36 | -0.23 | -1.02% | 22.31 | 22.83 | 12672 | 2861 | 0.89% |
| 2025-05-22 | 22.61 | 22.59 | -0.18 | -0.79% | 22.54 | 23.08 | 12555 | 2856 | 0.88% |
| 2025-05-21 | 23.18 | 22.77 | -0.33 | -1.43% | 22.51 | 23.18 | 14938 | 3397 | 1.05% |
| 2025-05-20 | 22.84 | 23.10 | 0.24 | 1.05% | 22.67 | 23.16 | 12189 | 2802 | 0.85% |
| 2025-05-19 | 22.83 | 22.86 | 0.03 | 0.13% | 22.52 | 22.93 | 11002 | 2504 | 0.77% |
| 2025-05-16 | 22.62 | 22.83 | 0.17 | 0.75% | 22.62 | 22.97 | 10950 | 2502 | 0.77% |
| 2025-05-15 | 22.88 | 22.66 | -0.20 | -0.87% | 22.49 | 22.88 | 13952 | 3156 | 0.98% |
| 2025-05-14 | 23.05 | 22.86 | -0.24 | -1.04% | 22.76 | 23.25 | 16980 | 3894 | 1.19% |
| 2025-05-13 | 23.55 | 23.10 | -0.23 | -0.99% | 23.05 | 23.61 | 18952 | 4407 | 1.33% |
| 2025-05-12 | 23.35 | 23.33 | 0.18 | 0.78% | 23.20 | 23.49 | 15057 | 3515 | 1.05% |
| 2025-05-09 | 23.35 | 23.15 | -0.21 | -0.90% | 22.96 | 23.35 | 15516 | 3593 | 1.09% |
| 2025-05-08 | 22.82 | 23.36 | 0.42 | 1.83% | 22.80 | 23.37 | 17120 | 3975 | 1.20% |
| 2025-05-07 | 22.91 | 22.94 | 0.25 | 1.10% | 22.71 | 23.18 | 23039 | 5287 | 1.61% |
| 2025-05-06 | 22.30 | 22.69 | 0.49 | 2.21% | 22.20 | 22.70 | 26767 | 6024 | 1.87% |
| 2025-04-30 | 22.34 | 22.20 | 0.03 | 0.14% | 21.95 | 22.47 | 19072 | 4239 | 1.33% |
| 2025-04-29 | 21.83 | 22.17 | 0.29 | 1.33% | 21.69 | 22.31 | 15123 | 3351 | 1.06% |
| 2025-04-28 | 22.10 | 21.88 | -0.21 | -0.95% | 21.63 | 22.12 | 12733 | 2782 | 0.89% |
| 2025-04-25 | 21.87 | 22.09 | 0.27 | 1.24% | 21.73 | 22.20 | 12658 | 2789 | 0.89% |
| 2025-04-24 | 22.02 | 21.82 | -0.29 | -1.31% | 21.66 | 22.14 | 15928 | 3484 | 1.11% |