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 | 29.12 | 29.32 | 0.06 | 0.21% | 29.01 | 29.97 | 53106 | 15636 | 1.19% |
| 2025-07-31 | 29.29 | 29.26 | 0.16 | 0.55% | 29.10 | 30.22 | 56129 | 16657 | 1.26% |
| 2025-07-30 | 28.69 | 29.10 | 0.46 | 1.61% | 28.32 | 29.55 | 62738 | 18106 | 1.41% |
| 2025-07-29 | 28.90 | 28.64 | -0.32 | -1.10% | 28.53 | 29.10 | 45841 | 13161 | 1.03% |
| 2025-07-28 | 29.30 | 28.96 | -0.20 | -0.69% | 28.90 | 29.59 | 32171 | 9392 | 0.73% |
| 2025-07-25 | 29.58 | 29.16 | -0.40 | -1.35% | 29.00 | 29.84 | 35082 | 10272 | 0.79% |
| 2025-07-24 | 29.04 | 29.56 | 0.51 | 1.76% | 29.04 | 30.45 | 60326 | 17973 | 1.36% |
| 2025-07-23 | 28.99 | 29.05 | 0.17 | 0.59% | 28.70 | 29.50 | 36882 | 10726 | 0.83% |
| 2025-07-22 | 29.11 | 28.88 | -0.51 | -1.74% | 28.50 | 29.28 | 50098 | 14473 | 1.13% |
| 2025-07-21 | 29.60 | 29.39 | -0.18 | -0.61% | 29.04 | 29.79 | 42410 | 12442 | 0.96% |
| 2025-07-18 | 29.71 | 29.57 | -0.14 | -0.47% | 29.19 | 29.82 | 45466 | 13421 | 1.02% |
| 2025-07-17 | 28.66 | 29.71 | 1.01 | 3.52% | 28.41 | 29.93 | 67397 | 19759 | 1.52% |
| 2025-07-16 | 28.70 | 28.70 | 0.22 | 0.77% | 28.62 | 29.42 | 68480 | 19822 | 1.54% |
| 2025-07-15 | 26.98 | 28.48 | 1.52 | 5.64% | 26.92 | 28.65 | 105273 | 29482 | 2.37% |
| 2025-07-14 | 26.70 | 26.96 | -0.50 | -1.82% | 26.45 | 27.12 | 38426 | 10320 | 0.87% |
| 2025-07-11 | 26.71 | 27.46 | 0.67 | 2.50% | 26.61 | 27.60 | 56504 | 15405 | 1.27% |
| 2025-07-10 | 26.96 | 26.79 | -0.18 | -0.67% | 26.40 | 26.98 | 44008 | 11731 | 0.99% |
| 2025-07-09 | 27.98 | 26.97 | 0.03 | 0.11% | 26.94 | 28.66 | 60581 | 16744 | 1.37% |
| 2025-07-08 | 26.88 | 26.94 | 0.05 | 0.19% | 26.71 | 27.28 | 28278 | 7635 | 0.64% |
| 2025-07-07 | 27.21 | 26.89 | -0.31 | -1.14% | 26.65 | 27.40 | 30761 | 8269 | 0.69% |
| 2025-07-04 | 27.43 | 27.20 | -0.45 | -1.63% | 27.12 | 27.56 | 41156 | 11242 | 0.93% |
| 2025-07-03 | 27.64 | 27.65 | 0.17 | 0.62% | 27.18 | 27.98 | 37285 | 10281 | 0.84% |
| 2025-07-02 | 27.65 | 27.48 | -0.32 | -1.15% | 27.24 | 28.00 | 44598 | 12281 | 1.01% |
| 2025-07-01 | 27.88 | 27.80 | -0.11 | -0.39% | 27.44 | 27.89 | 53682 | 14856 | 1.21% |
| 2025-06-30 | 27.00 | 27.91 | 1.39 | 5.24% | 26.80 | 28.00 | 100087 | 27617 | 2.26% |
| 2025-06-27 | 26.86 | 26.52 | 0.06 | 0.23% | 26.31 | 27.06 | 54041 | 14379 | 1.22% |
| 2025-06-26 | 27.30 | 26.46 | -0.75 | -2.76% | 26.37 | 27.50 | 72256 | 19356 | 1.63% |
| 2025-06-25 | 26.28 | 27.21 | 1.08 | 4.13% | 26.13 | 28.00 | 124212 | 33557 | 2.80% |
| 2025-06-24 | 25.73 | 26.13 | 0.53 | 2.07% | 25.67 | 26.17 | 63815 | 16602 | 1.44% |
| 2025-06-23 | 25.00 | 25.60 | 0.50 | 1.99% | 24.69 | 25.85 | 59996 | 15181 | 1.35% |
| 2025-06-20 | 25.80 | 25.10 | -0.26 | -1.03% | 24.93 | 25.88 | 45551 | 11524 | 1.03% |
| 2025-06-19 | 24.88 | 25.36 | 0.50 | 2.01% | 24.80 | 26.50 | 107052 | 27693 | 2.41% |
| 2025-06-18 | 25.36 | 24.86 | -0.50 | -1.97% | 24.78 | 25.38 | 48063 | 12045 | 1.08% |
| 2025-06-17 | 25.01 | 25.36 | 0.25 | 1.00% | 24.35 | 25.42 | 57706 | 14308 | 1.30% |
| 2025-06-16 | 25.00 | 25.11 | 0.04 | 0.16% | 24.88 | 26.06 | 64665 | 16470 | 1.46% |
| 2025-06-13 | 25.50 | 25.07 | -0.51 | -1.99% | 24.80 | 25.52 | 30299 | 7610 | 0.68% |
| 2025-06-12 | 25.30 | 25.58 | 0.24 | 0.95% | 25.05 | 25.98 | 36471 | 9310 | 0.82% |
| 2025-06-11 | 25.28 | 25.34 | 0.06 | 0.24% | 25.25 | 25.72 | 27966 | 7118 | 0.63% |
| 2025-06-10 | 25.90 | 25.28 | -0.48 | -1.86% | 24.95 | 26.28 | 43064 | 10985 | 0.97% |
| 2025-06-09 | 24.69 | 25.76 | 1.20 | 4.89% | 24.62 | 26.05 | 70098 | 17991 | 1.58% |
| 2025-06-06 | 24.75 | 24.56 | -0.23 | -0.93% | 24.36 | 24.80 | 24028 | 5906 | 0.54% |
| 2025-06-05 | 24.61 | 24.93 | 0.31 | 1.26% | 24.25 | 25.12 | 36627 | 9085 | 0.83% |
| 2025-06-04 | 24.55 | 24.62 | 0.13 | 0.53% | 24.50 | 24.86 | 19238 | 4750 | 0.43% |
| 2025-06-03 | 24.87 | 24.49 | -0.40 | -1.61% | 24.45 | 25.14 | 28513 | 7043 | 0.64% |
| 2025-05-30 | 25.25 | 24.89 | -0.38 | -1.50% | 24.68 | 25.25 | 30856 | 7664 | 0.70% |
| 2025-05-29 | 24.54 | 25.27 | 0.65 | 2.64% | 24.53 | 25.38 | 34318 | 8634 | 0.77% |
| 2025-05-28 | 24.98 | 24.62 | -0.42 | -1.68% | 24.59 | 25.23 | 28232 | 6994 | 0.64% |
| 2025-05-27 | 25.86 | 25.04 | -0.73 | -2.83% | 24.96 | 25.96 | 54880 | 13895 | 1.24% |
| 2025-05-26 | 25.25 | 25.77 | 0.52 | 2.06% | 25.03 | 26.04 | 55707 | 14239 | 1.26% |
| 2025-05-23 | 25.20 | 25.25 | 0.06 | 0.24% | 24.99 | 25.80 | 41222 | 10485 | 0.93% |
| 2025-05-22 | 25.11 | 25.19 | 0.08 | 0.32% | 24.90 | 25.59 | 38233 | 9697 | 0.86% |
| 2025-05-21 | 25.10 | 25.11 | -0.19 | -0.75% | 24.93 | 25.43 | 25389 | 6376 | 0.57% |
| 2025-05-20 | 25.15 | 25.30 | 0.24 | 0.96% | 24.72 | 25.45 | 32136 | 8084 | 0.72% |
| 2025-05-19 | 25.30 | 25.06 | -0.15 | -0.60% | 24.56 | 25.37 | 35379 | 8802 | 0.80% |
| 2025-05-16 | 25.09 | 25.21 | 0.00 | 0.00% | 25.09 | 25.95 | 39539 | 10110 | 0.89% |
| 2025-05-15 | 25.90 | 25.21 | -0.64 | -2.48% | 25.13 | 25.90 | 40463 | 10251 | 0.91% |
| 2025-05-14 | 26.16 | 25.85 | -0.48 | -1.82% | 25.55 | 26.50 | 54428 | 14147 | 1.23% |
| 2025-05-13 | 26.88 | 26.33 | -0.02 | -0.08% | 26.26 | 26.98 | 65247 | 17359 | 1.47% |
| 2025-05-12 | 26.09 | 26.35 | 0.92 | 3.62% | 26.09 | 26.67 | 64206 | 16944 | 1.45% |
| 2025-05-09 | 26.50 | 25.43 | -1.09 | -4.11% | 25.09 | 26.50 | 65444 | 16735 | 1.48% |
| 2025-05-08 | 26.00 | 26.52 | 0.62 | 2.39% | 25.70 | 26.88 | 71150 | 18819 | 1.60% |
| 2025-05-07 | 26.79 | 25.90 | -0.28 | -1.07% | 25.64 | 26.80 | 63650 | 16696 | 1.43% |
| 2025-05-06 | 25.60 | 26.18 | 0.39 | 1.51% | 25.60 | 26.28 | 76927 | 20019 | 1.73% |
| 2025-04-30 | 25.72 | 25.79 | 0.54 | 2.14% | 25.33 | 26.09 | 72639 | 18687 | 1.64% |
| 2025-04-29 | 24.25 | 25.25 | 0.72 | 2.94% | 24.25 | 25.28 | 50953 | 12714 | 1.15% |
| 2025-04-28 | 25.15 | 24.53 | -1.42 | -5.47% | 24.43 | 25.30 | 79593 | 19737 | 1.79% |
| 2025-04-25 | 25.70 | 25.95 | 0.31 | 1.21% | 25.60 | 26.15 | 45230 | 11717 | 1.02% |
| 2025-04-24 | 26.50 | 25.64 | -1.11 | -4.15% | 25.20 | 26.70 | 84544 | 21788 | 1.91% |