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 | 30.19 | 29.66 | -0.10 | -0.34% | 29.41 | 30.35 | 23607 | 7045 | 1.72% |
| 2025-07-31 | 30.44 | 29.76 | -0.76 | -2.49% | 29.65 | 30.80 | 33113 | 9997 | 2.42% |
| 2025-07-30 | 31.38 | 30.52 | -0.93 | -2.96% | 30.08 | 31.38 | 40007 | 12227 | 2.92% |
| 2025-07-29 | 29.80 | 31.45 | 1.62 | 5.43% | 29.67 | 31.90 | 68287 | 21048 | 4.98% |
| 2025-07-28 | 28.49 | 29.83 | 1.34 | 4.70% | 28.49 | 30.50 | 48010 | 14262 | 3.50% |
| 2025-07-25 | 28.29 | 28.49 | 0.15 | 0.53% | 28.10 | 28.59 | 16750 | 4738 | 1.22% |
| 2025-07-24 | 28.04 | 28.34 | 0.42 | 1.50% | 27.83 | 28.78 | 17493 | 4973 | 1.28% |
| 2025-07-23 | 28.00 | 27.92 | -0.13 | -0.46% | 27.60 | 28.30 | 16458 | 4600 | 1.20% |
| 2025-07-22 | 28.01 | 28.05 | -0.10 | -0.36% | 27.84 | 28.59 | 20146 | 5666 | 1.47% |
| 2025-07-21 | 28.20 | 28.15 | -0.05 | -0.18% | 27.90 | 28.40 | 15411 | 4334 | 1.12% |
| 2025-07-18 | 27.95 | 28.20 | 0.28 | 1.00% | 27.67 | 28.28 | 18976 | 5319 | 1.38% |
| 2025-07-17 | 27.49 | 27.92 | 0.43 | 1.56% | 27.31 | 28.00 | 19798 | 5508 | 1.44% |
| 2025-07-16 | 27.10 | 27.49 | 0.40 | 1.48% | 26.98 | 27.80 | 17498 | 4809 | 1.28% |
| 2025-07-15 | 27.37 | 27.09 | -0.28 | -1.02% | 26.83 | 27.71 | 18542 | 5045 | 1.35% |
| 2025-07-14 | 26.84 | 27.37 | 0.39 | 1.45% | 26.81 | 27.50 | 18122 | 4918 | 1.32% |
| 2025-07-11 | 26.57 | 26.98 | 0.41 | 1.54% | 26.26 | 27.29 | 15304 | 4095 | 1.12% |
| 2025-07-10 | 26.52 | 26.57 | 0.11 | 0.42% | 26.16 | 26.80 | 10487 | 2773 | 0.76% |
| 2025-07-09 | 26.97 | 26.46 | -0.51 | -1.89% | 26.46 | 27.14 | 11799 | 3155 | 0.86% |
| 2025-07-08 | 26.58 | 26.97 | 0.39 | 1.47% | 26.48 | 27.00 | 9602 | 2579 | 0.70% |
| 2025-07-07 | 26.45 | 26.58 | 0.07 | 0.26% | 26.11 | 26.63 | 8532 | 2250 | 0.62% |
| 2025-07-04 | 26.90 | 26.51 | -0.37 | -1.38% | 26.03 | 27.07 | 11140 | 2962 | 0.81% |
| 2025-07-03 | 26.96 | 26.88 | -0.05 | -0.19% | 26.61 | 27.14 | 13190 | 3540 | 0.96% |
| 2025-07-02 | 27.01 | 26.93 | -0.29 | -1.07% | 26.70 | 27.55 | 10754 | 2910 | 0.78% |
| 2025-07-01 | 27.42 | 27.22 | -0.02 | -0.07% | 26.91 | 27.60 | 12779 | 3480 | 0.93% |
| 2025-06-30 | 26.69 | 27.24 | 0.52 | 1.95% | 26.60 | 27.68 | 19397 | 5276 | 1.41% |
| 2025-06-27 | 27.00 | 26.72 | 0.20 | 0.75% | 26.55 | 27.28 | 12163 | 3259 | 0.89% |
| 2025-06-26 | 26.90 | 26.52 | -0.23 | -0.86% | 26.46 | 26.92 | 10881 | 2903 | 0.79% |
| 2025-06-25 | 26.55 | 26.75 | 0.23 | 0.87% | 26.51 | 27.18 | 14316 | 3829 | 1.04% |
| 2025-06-24 | 25.46 | 26.52 | 1.14 | 4.49% | 25.46 | 26.55 | 16287 | 4257 | 1.19% |
| 2025-06-23 | 24.95 | 25.38 | 0.44 | 1.76% | 24.83 | 25.39 | 7749 | 1952 | 0.57% |
| 2025-06-20 | 24.96 | 24.94 | -0.17 | -0.68% | 24.90 | 25.64 | 7485 | 1885 | 0.55% |
| 2025-06-19 | 25.63 | 25.11 | -0.52 | -2.03% | 25.03 | 25.92 | 11497 | 2927 | 0.84% |
| 2025-06-18 | 26.19 | 25.63 | -0.57 | -2.18% | 25.35 | 26.19 | 12920 | 3312 | 0.94% |
| 2025-06-17 | 26.20 | 26.20 | -0.03 | -0.11% | 26.00 | 26.39 | 7115 | 1863 | 0.52% |
| 2025-06-16 | 25.78 | 26.23 | 0.18 | 0.69% | 25.78 | 26.30 | 6432 | 1679 | 0.47% |
| 2025-06-13 | 26.73 | 26.05 | -0.70 | -2.62% | 26.00 | 26.73 | 8988 | 2355 | 0.66% |
| 2025-06-12 | 26.94 | 26.75 | -0.23 | -0.85% | 26.50 | 27.13 | 13285 | 3552 | 0.97% |
| 2025-06-11 | 26.69 | 26.98 | 0.37 | 1.39% | 26.40 | 27.49 | 13143 | 3562 | 0.96% |
| 2025-06-10 | 27.07 | 26.61 | -0.45 | -1.66% | 26.16 | 27.24 | 13545 | 3601 | 0.99% |
| 2025-06-09 | 27.01 | 27.06 | 0.11 | 0.41% | 26.85 | 27.38 | 13731 | 3724 | 1.00% |
| 2025-06-06 | 26.93 | 26.95 | 0.00 | 0.00% | 26.79 | 27.18 | 8584 | 2315 | 0.63% |
| 2025-06-05 | 27.30 | 26.95 | -0.19 | -0.70% | 26.50 | 27.30 | 15980 | 4292 | 1.17% |
| 2025-06-04 | 27.50 | 27.14 | 0.02 | 0.07% | 26.87 | 27.50 | 8305 | 2260 | 0.61% |
| 2025-06-03 | 27.76 | 27.12 | -0.64 | -2.31% | 27.00 | 27.76 | 17168 | 4678 | 1.25% |
| 2025-05-30 | 28.00 | 27.76 | -0.27 | -0.96% | 27.61 | 28.20 | 12137 | 3385 | 0.89% |
| 2025-05-29 | 27.63 | 28.03 | 0.03 | 0.11% | 27.63 | 28.48 | 14195 | 3998 | 1.04% |
| 2025-05-28 | 28.97 | 28.00 | -0.48 | -1.69% | 27.75 | 28.97 | 11227 | 3152 | 0.82% |
| 2025-05-27 | 28.66 | 28.48 | -0.16 | -0.56% | 28.15 | 29.07 | 18814 | 5379 | 1.37% |
| 2025-05-26 | 27.55 | 28.64 | 1.29 | 4.72% | 27.05 | 28.93 | 34987 | 9872 | 2.55% |
| 2025-05-23 | 28.10 | 27.35 | -0.87 | -3.08% | 27.25 | 28.50 | 26091 | 7239 | 1.90% |
| 2025-05-22 | 28.25 | 28.22 | -0.21 | -0.74% | 28.02 | 29.40 | 24285 | 6972 | 1.77% |
| 2025-05-21 | 28.85 | 28.43 | -0.64 | -2.20% | 28.37 | 29.60 | 28569 | 8256 | 2.08% |
| 2025-05-20 | 28.41 | 29.07 | 0.64 | 2.25% | 28.41 | 29.98 | 37706 | 11023 | 2.75% |
| 2025-05-19 | 27.48 | 28.43 | 0.85 | 3.08% | 27.21 | 28.66 | 31193 | 8806 | 2.28% |
| 2025-05-16 | 27.46 | 27.58 | 0.38 | 1.40% | 27.00 | 28.81 | 39219 | 11041 | 2.86% |
| 2025-05-15 | 26.57 | 27.20 | 0.64 | 2.41% | 26.20 | 27.63 | 24189 | 6542 | 1.76% |
| 2025-05-14 | 26.83 | 26.56 | -0.35 | -1.30% | 26.37 | 27.06 | 16884 | 4495 | 1.23% |
| 2025-05-13 | 27.04 | 26.91 | 0.12 | 0.45% | 26.78 | 27.50 | 14109 | 3809 | 1.03% |
| 2025-05-12 | 26.15 | 26.79 | 0.68 | 2.60% | 26.15 | 27.33 | 20540 | 5524 | 1.50% |
| 2025-05-09 | 27.02 | 26.11 | -0.79 | -2.94% | 26.00 | 27.02 | 18827 | 4944 | 3.01% |
| 2025-05-08 | 26.80 | 26.90 | -0.03 | -0.11% | 26.70 | 27.70 | 26373 | 7138 | 4.22% |
| 2025-05-07 | 26.82 | 26.93 | 0.53 | 2.01% | 26.44 | 28.08 | 48555 | 13252 | 7.77% |
| 2025-05-06 | 24.80 | 26.40 | 1.72 | 6.97% | 24.61 | 26.50 | 34217 | 8760 | 5.47% |
| 2025-04-30 | 23.98 | 24.68 | 1.02 | 4.31% | 23.66 | 24.87 | 16980 | 4159 | 2.72% |
| 2025-04-29 | 23.35 | 23.66 | 0.58 | 2.51% | 22.97 | 23.76 | 13858 | 3248 | 2.22% |
| 2025-04-28 | 23.52 | 23.08 | -0.33 | -1.41% | 22.94 | 23.65 | 8261 | 1914 | 1.32% |
| 2025-04-25 | 22.89 | 23.41 | 0.52 | 2.27% | 22.75 | 23.78 | 12514 | 2918 | 2.00% |
| 2025-04-24 | 23.16 | 22.89 | -0.34 | -1.46% | 22.55 | 23.40 | 11583 | 2655 | 1.85% |