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 | 31.19 | 31.62 | 0.73 | 2.36% | 30.50 | 32.02 | 23730 | 7413 | 3.05% |
| 2025-07-31 | 31.39 | 30.89 | -0.05 | -0.16% | 30.72 | 31.80 | 23976 | 7496 | 3.08% |
| 2025-07-30 | 31.42 | 30.94 | -0.43 | -1.37% | 30.53 | 32.85 | 38564 | 12220 | 4.96% |
| 2025-07-29 | 30.50 | 31.37 | 0.95 | 3.12% | 30.11 | 31.48 | 24871 | 7632 | 3.20% |
| 2025-07-28 | 31.00 | 30.42 | -0.20 | -0.65% | 30.18 | 31.00 | 15353 | 4676 | 1.98% |
| 2025-07-25 | 30.11 | 30.62 | 0.58 | 1.93% | 29.85 | 30.77 | 20330 | 6199 | 2.62% |
| 2025-07-24 | 29.76 | 30.04 | 0.22 | 0.74% | 29.70 | 30.20 | 11256 | 3366 | 1.45% |
| 2025-07-23 | 29.83 | 29.82 | 0.16 | 0.54% | 29.52 | 30.24 | 14626 | 4363 | 1.88% |
| 2025-07-22 | 30.15 | 29.66 | -0.57 | -1.89% | 29.55 | 30.49 | 22199 | 6644 | 2.86% |
| 2025-07-21 | 30.03 | 30.23 | 0.14 | 0.47% | 29.91 | 30.68 | 21140 | 6380 | 2.72% |
| 2025-07-18 | 30.90 | 30.09 | -0.46 | -1.51% | 30.00 | 30.98 | 30967 | 9402 | 3.98% |
| 2025-07-17 | 31.12 | 30.55 | -0.90 | -2.86% | 30.29 | 31.12 | 48096 | 14735 | 6.19% |
| 2025-07-16 | 30.20 | 31.45 | 2.45 | 8.45% | 30.20 | 34.73 | 74375 | 23879 | 9.57% |
| 2025-07-15 | 28.48 | 29.00 | 0.56 | 1.97% | 27.78 | 29.02 | 16612 | 4732 | 2.14% |
| 2025-07-14 | 28.58 | 28.44 | -0.05 | -0.18% | 28.12 | 28.72 | 10275 | 2917 | 1.32% |
| 2025-07-11 | 27.75 | 28.49 | 0.67 | 2.41% | 27.42 | 28.91 | 17158 | 4866 | 2.21% |
| 2025-07-10 | 28.22 | 27.82 | -0.30 | -1.07% | 27.55 | 28.22 | 9165 | 2546 | 1.18% |
| 2025-07-09 | 28.16 | 28.12 | 0.09 | 0.32% | 27.72 | 28.42 | 11604 | 3261 | 1.49% |
| 2025-07-08 | 27.96 | 28.03 | 0.49 | 1.78% | 27.50 | 28.07 | 7844 | 2189 | 1.01% |
| 2025-07-07 | 27.20 | 27.54 | 0.42 | 1.55% | 27.00 | 27.76 | 7035 | 1930 | 0.91% |
| 2025-07-04 | 27.89 | 27.12 | -0.63 | -2.27% | 27.05 | 27.89 | 11253 | 3079 | 1.45% |
| 2025-07-03 | 27.95 | 27.75 | -0.07 | -0.25% | 27.62 | 28.12 | 6165 | 1716 | 0.79% |
| 2025-07-02 | 28.47 | 27.82 | -0.56 | -1.97% | 27.61 | 28.47 | 8951 | 2493 | 1.15% |
| 2025-07-01 | 28.67 | 28.38 | -0.29 | -1.01% | 28.00 | 28.90 | 10780 | 3074 | 1.39% |
| 2025-06-30 | 28.02 | 28.67 | 0.79 | 2.83% | 28.00 | 28.95 | 15879 | 4543 | 2.04% |
| 2025-06-27 | 28.20 | 27.88 | -0.19 | -0.68% | 27.83 | 28.70 | 10042 | 2836 | 1.29% |
| 2025-06-26 | 28.18 | 28.07 | -0.21 | -0.74% | 27.85 | 28.63 | 9541 | 2692 | 1.23% |
| 2025-06-25 | 27.84 | 28.28 | 0.35 | 1.25% | 27.74 | 28.35 | 13970 | 3921 | 1.80% |
| 2025-06-24 | 26.73 | 27.93 | 1.37 | 5.16% | 26.44 | 28.13 | 14960 | 4110 | 1.92% |
| 2025-06-23 | 25.58 | 26.56 | 0.93 | 3.63% | 25.51 | 26.68 | 8031 | 2108 | 1.03% |
| 2025-06-20 | 25.90 | 25.63 | -0.40 | -1.54% | 25.63 | 26.39 | 6487 | 1684 | 0.83% |
| 2025-06-19 | 26.52 | 26.03 | -0.65 | -2.44% | 25.83 | 27.10 | 9237 | 2439 | 1.19% |
| 2025-06-18 | 26.69 | 26.68 | -0.10 | -0.37% | 26.29 | 26.94 | 8128 | 2162 | 1.05% |
| 2025-06-17 | 26.99 | 26.78 | -0.35 | -1.29% | 26.56 | 27.33 | 6313 | 1695 | 0.81% |
| 2025-06-16 | 26.44 | 27.13 | 0.75 | 2.84% | 26.26 | 27.20 | 10429 | 2812 | 1.34% |
| 2025-06-13 | 27.26 | 26.38 | -0.90 | -3.30% | 26.31 | 27.66 | 8057 | 2150 | 1.04% |
| 2025-06-12 | 27.52 | 27.28 | 0.01 | 0.04% | 27.01 | 27.68 | 8592 | 2353 | 1.11% |
| 2025-06-11 | 27.49 | 27.27 | -0.12 | -0.44% | 27.26 | 28.03 | 8551 | 2357 | 1.10% |
| 2025-06-10 | 28.30 | 27.39 | -0.77 | -2.73% | 27.02 | 28.31 | 11711 | 3235 | 1.51% |
| 2025-06-09 | 28.10 | 28.16 | 0.37 | 1.33% | 27.71 | 28.27 | 10386 | 2919 | 1.34% |
| 2025-06-06 | 27.55 | 27.79 | 0.07 | 0.25% | 27.34 | 27.98 | 10094 | 2790 | 1.30% |
| 2025-06-05 | 27.00 | 27.72 | 0.73 | 2.70% | 26.78 | 27.79 | 9245 | 2518 | 1.19% |
| 2025-06-04 | 26.99 | 26.99 | 0.26 | 0.97% | 26.60 | 27.17 | 5327 | 1436 | 0.69% |
| 2025-06-03 | 26.59 | 26.73 | 0.13 | 0.49% | 26.57 | 27.22 | 9121 | 2459 | 1.17% |
| 2025-05-30 | 27.12 | 26.60 | -0.75 | -2.74% | 26.45 | 27.35 | 10658 | 2844 | 1.37% |
| 2025-05-29 | 26.25 | 27.35 | 1.10 | 4.19% | 26.25 | 27.35 | 11513 | 3110 | 1.48% |
| 2025-05-28 | 26.41 | 26.25 | -0.23 | -0.87% | 26.13 | 26.86 | 5548 | 1462 | 0.71% |
| 2025-05-27 | 26.50 | 26.48 | -0.27 | -1.01% | 26.29 | 26.69 | 6632 | 1753 | 0.85% |
| 2025-05-26 | 26.18 | 26.75 | 0.31 | 1.17% | 26.18 | 27.30 | 10820 | 2881 | 1.39% |
| 2025-05-23 | 28.30 | 26.44 | -0.58 | -2.15% | 26.44 | 28.33 | 12656 | 3443 | 1.63% |
| 2025-05-22 | 27.60 | 27.02 | -0.46 | -1.67% | 27.01 | 27.96 | 7699 | 2115 | 0.99% |
| 2025-05-21 | 28.21 | 27.48 | -0.59 | -2.10% | 27.27 | 28.21 | 7907 | 2180 | 1.02% |
| 2025-05-20 | 28.10 | 28.07 | 0.27 | 0.97% | 27.40 | 28.18 | 7147 | 1992 | 0.92% |
| 2025-05-19 | 28.00 | 27.80 | 0.05 | 0.18% | 27.44 | 28.16 | 8278 | 2293 | 1.06% |
| 2025-05-16 | 27.68 | 27.75 | 0.08 | 0.29% | 27.18 | 28.28 | 8113 | 2268 | 1.04% |
| 2025-05-15 | 28.22 | 27.67 | -0.78 | -2.74% | 27.60 | 28.45 | 8170 | 2271 | 1.05% |
| 2025-05-14 | 28.91 | 28.45 | -0.03 | -0.11% | 28.10 | 28.91 | 9438 | 2680 | 1.21% |
| 2025-05-13 | 29.19 | 28.48 | -0.33 | -1.15% | 28.36 | 29.23 | 9582 | 2752 | 1.23% |
| 2025-05-12 | 28.92 | 28.81 | 0.59 | 2.09% | 28.36 | 29.10 | 9961 | 2865 | 1.28% |
| 2025-05-09 | 29.10 | 28.22 | -0.88 | -3.02% | 28.18 | 29.22 | 9799 | 2795 | 1.26% |
| 2025-05-08 | 28.50 | 29.10 | 0.45 | 1.57% | 28.50 | 29.22 | 12297 | 3562 | 1.58% |
| 2025-05-07 | 29.03 | 28.65 | -0.02 | -0.07% | 28.30 | 29.31 | 14929 | 4298 | 1.92% |
| 2025-05-06 | 27.90 | 28.67 | 0.83 | 2.98% | 27.90 | 29.00 | 16438 | 4696 | 2.11% |
| 2025-04-30 | 26.56 | 27.84 | 1.29 | 4.86% | 26.25 | 28.05 | 11942 | 3308 | 1.54% |
| 2025-04-29 | 25.75 | 26.55 | 0.55 | 2.12% | 25.47 | 26.92 | 10964 | 2904 | 1.41% |
| 2025-04-28 | 26.18 | 26.00 | -0.17 | -0.65% | 25.75 | 26.80 | 9611 | 2505 | 1.24% |
| 2025-04-25 | 26.09 | 26.17 | -0.55 | -2.06% | 25.30 | 26.48 | 14837 | 3874 | 1.91% |
| 2025-04-24 | 27.00 | 26.72 | -1.19 | -4.26% | 26.40 | 27.68 | 14404 | 3885 | 1.85% |