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 | 29.58 | 29.59 | -0.04 | -0.13% | 29.31 | 30.40 | 40420 | 12019 | 1.01% |
| 2025-07-31 | 29.87 | 29.63 | -0.36 | -1.20% | 29.55 | 30.89 | 45893 | 13837 | 1.15% |
| 2025-07-30 | 29.96 | 29.99 | 0.08 | 0.27% | 29.51 | 30.98 | 52234 | 15782 | 1.31% |
| 2025-07-29 | 29.29 | 29.91 | 0.53 | 1.80% | 28.88 | 29.98 | 38446 | 11352 | 0.96% |
| 2025-07-28 | 28.80 | 29.38 | 0.65 | 2.26% | 28.70 | 29.48 | 44050 | 12836 | 1.10% |
| 2025-07-25 | 28.37 | 28.73 | 0.31 | 1.09% | 28.12 | 29.20 | 45167 | 13020 | 1.13% |
| 2025-07-24 | 27.26 | 28.42 | 1.16 | 4.26% | 27.21 | 29.00 | 46290 | 12998 | 1.16% |
| 2025-07-23 | 27.38 | 27.26 | -0.14 | -0.51% | 27.18 | 27.60 | 18805 | 5156 | 0.47% |
| 2025-07-22 | 27.42 | 27.40 | -0.01 | -0.04% | 27.23 | 27.75 | 19430 | 5342 | 0.49% |
| 2025-07-21 | 27.10 | 27.41 | 0.20 | 0.74% | 27.03 | 27.63 | 22014 | 6023 | 0.55% |
| 2025-07-18 | 27.26 | 27.21 | 0.06 | 0.22% | 26.81 | 27.29 | 17141 | 4630 | 0.43% |
| 2025-07-17 | 27.10 | 27.15 | 0.05 | 0.18% | 26.84 | 27.40 | 18990 | 5144 | 0.47% |
| 2025-07-16 | 26.59 | 27.10 | 0.48 | 1.80% | 26.59 | 27.10 | 24185 | 6511 | 0.60% |
| 2025-07-15 | 26.24 | 26.62 | 0.39 | 1.49% | 26.16 | 27.08 | 22592 | 6000 | 0.56% |
| 2025-07-14 | 26.59 | 26.23 | -0.13 | -0.49% | 26.20 | 26.60 | 11722 | 3089 | 0.29% |
| 2025-07-11 | 26.16 | 26.36 | 0.19 | 0.73% | 26.05 | 26.43 | 15175 | 3987 | 0.38% |
| 2025-07-10 | 26.06 | 26.17 | 0.13 | 0.50% | 26.00 | 26.28 | 11972 | 3129 | 0.30% |
| 2025-07-09 | 26.28 | 26.04 | -0.24 | -0.91% | 26.02 | 26.70 | 16645 | 4374 | 0.42% |
| 2025-07-08 | 26.01 | 26.28 | 0.22 | 0.84% | 25.87 | 26.39 | 18701 | 4893 | 0.47% |
| 2025-07-07 | 25.83 | 26.06 | 0.27 | 1.05% | 25.72 | 26.53 | 20018 | 5215 | 0.50% |
| 2025-07-04 | 25.90 | 25.79 | 0.04 | 0.16% | 25.70 | 26.08 | 15201 | 3934 | 0.38% |
| 2025-07-03 | 25.93 | 25.75 | -0.05 | -0.19% | 25.64 | 25.93 | 14225 | 3660 | 0.36% |
| 2025-07-02 | 26.84 | 25.80 | -0.91 | -3.41% | 25.66 | 26.84 | 31283 | 8111 | 0.78% |
| 2025-07-01 | 26.79 | 26.71 | -0.08 | -0.30% | 26.53 | 27.16 | 8504 | 2276 | 0.21% |
| 2025-06-30 | 26.49 | 26.79 | 0.53 | 2.02% | 26.18 | 26.89 | 11360 | 3023 | 0.28% |
| 2025-06-27 | 26.36 | 26.26 | -0.10 | -0.38% | 26.15 | 26.46 | 8197 | 2150 | 0.20% |
| 2025-06-26 | 26.26 | 26.36 | 0.12 | 0.46% | 26.11 | 26.60 | 8751 | 2309 | 0.22% |
| 2025-06-25 | 26.20 | 26.24 | 0.09 | 0.34% | 25.94 | 26.36 | 7977 | 2088 | 0.20% |
| 2025-06-24 | 25.70 | 26.15 | 0.43 | 1.67% | 25.52 | 26.19 | 9137 | 2373 | 0.23% |
| 2025-06-23 | 25.39 | 25.72 | 0.34 | 1.34% | 25.05 | 25.85 | 8844 | 2258 | 0.22% |
| 2025-06-20 | 25.53 | 25.38 | -0.01 | -0.04% | 25.30 | 25.91 | 6216 | 1596 | 0.16% |
| 2025-06-19 | 25.68 | 25.39 | -0.30 | -1.17% | 25.38 | 25.80 | 5698 | 1454 | 0.14% |
| 2025-06-18 | 25.84 | 25.69 | -0.31 | -1.19% | 25.60 | 26.12 | 6293 | 1621 | 0.16% |
| 2025-06-17 | 25.70 | 26.00 | 0.16 | 0.62% | 25.70 | 26.21 | 5647 | 1466 | 0.14% |
| 2025-06-16 | 25.48 | 25.84 | 0.35 | 1.37% | 25.40 | 25.90 | 9279 | 2387 | 0.23% |
| 2025-06-13 | 26.15 | 25.49 | -0.72 | -2.75% | 25.45 | 26.33 | 14021 | 3603 | 0.35% |
| 2025-06-12 | 26.18 | 26.21 | 0.04 | 0.15% | 26.11 | 26.33 | 5886 | 1542 | 0.15% |
| 2025-06-11 | 26.29 | 26.34 | 0.15 | 0.57% | 26.12 | 26.45 | 7322 | 1929 | 0.18% |
| 2025-06-10 | 26.46 | 26.19 | -0.39 | -1.47% | 26.08 | 26.72 | 11667 | 3081 | 0.29% |
| 2025-06-09 | 26.30 | 26.58 | 0.19 | 0.72% | 26.23 | 26.78 | 9354 | 2488 | 0.23% |
| 2025-06-06 | 26.30 | 26.39 | 0.18 | 0.69% | 26.19 | 26.41 | 6541 | 1721 | 0.16% |
| 2025-06-05 | 26.32 | 26.21 | -0.11 | -0.42% | 26.10 | 26.36 | 7334 | 1923 | 0.18% |
| 2025-06-04 | 26.17 | 26.32 | 0.14 | 0.53% | 26.10 | 26.50 | 7795 | 2052 | 0.19% |
| 2025-06-03 | 25.88 | 26.18 | 0.18 | 0.69% | 25.82 | 26.21 | 8034 | 2094 | 0.20% |
| 2025-05-30 | 26.18 | 26.00 | -0.10 | -0.38% | 25.72 | 26.41 | 9550 | 2496 | 0.24% |
| 2025-05-29 | 25.69 | 26.10 | 0.41 | 1.60% | 25.51 | 26.12 | 8106 | 2100 | 0.20% |
| 2025-05-28 | 25.40 | 25.69 | 0.22 | 0.86% | 25.40 | 25.87 | 5302 | 1361 | 0.13% |
| 2025-05-27 | 25.66 | 25.47 | -0.09 | -0.35% | 25.32 | 25.78 | 5455 | 1388 | 0.14% |
| 2025-05-26 | 25.98 | 25.56 | -0.22 | -0.85% | 25.52 | 25.98 | 6990 | 1795 | 0.17% |
| 2025-05-23 | 25.80 | 25.78 | -0.06 | -0.23% | 25.71 | 26.22 | 7815 | 2028 | 0.20% |
| 2025-05-22 | 26.31 | 25.84 | -0.46 | -1.75% | 25.80 | 26.35 | 9206 | 2391 | 0.23% |
| 2025-05-21 | 26.51 | 26.30 | -0.21 | -0.79% | 26.27 | 26.77 | 8813 | 2336 | 0.22% |
| 2025-05-20 | 26.39 | 26.51 | 0.22 | 0.84% | 26.24 | 26.67 | 10578 | 2803 | 0.26% |
| 2025-05-19 | 26.25 | 26.29 | 0.14 | 0.54% | 25.83 | 26.35 | 6160 | 1606 | 0.15% |
| 2025-05-16 | 26.57 | 26.15 | 0.00 | 0.00% | 26.01 | 26.57 | 5881 | 1539 | 0.15% |
| 2025-05-15 | 26.62 | 26.15 | -0.27 | -1.02% | 26.14 | 26.69 | 7476 | 1962 | 0.19% |
| 2025-05-14 | 26.58 | 26.42 | -0.20 | -0.75% | 26.24 | 26.63 | 8451 | 2230 | 0.21% |
| 2025-05-13 | 26.94 | 26.62 | -0.18 | -0.67% | 26.60 | 27.07 | 8535 | 2285 | 0.21% |
| 2025-05-12 | 26.95 | 26.80 | 0.16 | 0.60% | 26.52 | 26.99 | 8905 | 2385 | 0.22% |
| 2025-05-09 | 26.88 | 26.64 | -0.22 | -0.82% | 26.49 | 26.98 | 11566 | 3081 | 0.29% |
| 2025-05-08 | 26.67 | 26.86 | 0.06 | 0.22% | 26.60 | 27.08 | 14047 | 3775 | 0.35% |
| 2025-05-07 | 26.92 | 26.80 | -0.05 | -0.19% | 26.51 | 27.48 | 24684 | 6663 | 0.62% |
| 2025-05-06 | 27.50 | 26.85 | -0.39 | -1.43% | 26.76 | 27.66 | 32374 | 8731 | 0.81% |
| 2025-04-30 | 27.24 | 27.24 | 0.21 | 0.78% | 27.05 | 27.68 | 16423 | 4482 | 0.41% |
| 2025-04-29 | 26.37 | 27.03 | 0.75 | 2.85% | 26.20 | 27.60 | 12342 | 3340 | 0.31% |
| 2025-04-28 | 26.80 | 26.28 | -0.44 | -1.65% | 26.00 | 26.80 | 9379 | 2466 | 0.23% |
| 2025-04-25 | 27.09 | 26.72 | -0.28 | -1.04% | 26.65 | 27.42 | 11660 | 3138 | 0.29% |
| 2025-04-24 | 27.49 | 27.00 | -0.10 | -0.37% | 26.75 | 27.58 | 9297 | 2521 | 0.23% |