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 | 30.68 | 31.43 | 0.74 | 2.41% | 30.22 | 32.68 | 71220 | 22582 | 1.72% |
| 2025-07-31 | 31.19 | 30.69 | -0.38 | -1.22% | 30.50 | 31.65 | 67619 | 21012 | 1.63% |
| 2025-07-30 | 30.37 | 31.07 | 0.39 | 1.27% | 30.21 | 32.22 | 86315 | 26968 | 2.08% |
| 2025-07-29 | 30.00 | 30.68 | 0.74 | 2.47% | 29.38 | 31.09 | 58055 | 17701 | 1.40% |
| 2025-07-28 | 29.66 | 29.94 | 0.57 | 1.94% | 29.45 | 30.31 | 51294 | 15355 | 1.24% |
| 2025-07-25 | 29.90 | 29.37 | -0.41 | -1.38% | 29.05 | 30.20 | 42681 | 12666 | 1.03% |
| 2025-07-24 | 29.66 | 29.78 | 0.17 | 0.57% | 29.28 | 30.25 | 49746 | 14769 | 1.20% |
| 2025-07-23 | 30.18 | 29.61 | -0.84 | -2.76% | 29.40 | 30.68 | 71841 | 21540 | 1.73% |
| 2025-07-22 | 29.12 | 30.45 | 1.25 | 4.28% | 29.08 | 33.08 | 100162 | 31259 | 2.42% |
| 2025-07-21 | 29.73 | 29.20 | -0.68 | -2.28% | 28.90 | 29.80 | 52416 | 15379 | 1.27% |
| 2025-07-18 | 29.50 | 29.88 | 0.30 | 1.01% | 28.63 | 30.00 | 66870 | 19656 | 1.61% |
| 2025-07-17 | 26.91 | 29.58 | 2.70 | 10.04% | 26.91 | 29.68 | 85033 | 24233 | 2.05% |
| 2025-07-16 | 26.88 | 26.88 | 0.00 | 0.00% | 26.42 | 26.98 | 24869 | 6651 | 0.60% |
| 2025-07-15 | 26.88 | 26.88 | -0.02 | -0.07% | 26.21 | 27.10 | 33255 | 8869 | 0.80% |
| 2025-07-14 | 26.37 | 26.90 | 0.45 | 1.70% | 26.18 | 27.15 | 34846 | 9296 | 0.84% |
| 2025-07-11 | 26.16 | 26.45 | 0.42 | 1.61% | 26.05 | 26.80 | 33620 | 8882 | 0.81% |
| 2025-07-10 | 26.13 | 26.03 | 0.07 | 0.27% | 25.88 | 26.59 | 23543 | 6177 | 0.57% |
| 2025-07-09 | 26.19 | 25.96 | -0.23 | -0.88% | 25.66 | 26.36 | 25804 | 6699 | 0.62% |
| 2025-07-08 | 26.54 | 26.19 | -0.27 | -1.02% | 26.16 | 26.99 | 31675 | 8380 | 0.76% |
| 2025-07-07 | 27.31 | 26.46 | -0.65 | -2.40% | 26.33 | 27.57 | 34196 | 9192 | 0.83% |
| 2025-07-04 | 26.75 | 27.11 | 0.25 | 0.93% | 26.38 | 27.58 | 41887 | 11244 | 1.01% |
| 2025-07-03 | 25.60 | 26.86 | 1.30 | 5.09% | 25.37 | 27.26 | 51347 | 13604 | 1.24% |
| 2025-07-02 | 26.09 | 25.56 | -0.53 | -2.03% | 25.44 | 26.24 | 26139 | 6720 | 0.63% |
| 2025-07-01 | 25.25 | 26.09 | 1.03 | 4.11% | 25.14 | 26.22 | 40519 | 10430 | 0.98% |
| 2025-06-30 | 25.00 | 25.06 | 0.14 | 0.56% | 24.50 | 25.15 | 21637 | 5380 | 0.52% |
| 2025-06-27 | 24.63 | 24.92 | 0.29 | 1.18% | 24.46 | 25.58 | 26657 | 6686 | 0.64% |
| 2025-06-26 | 25.01 | 24.63 | -0.67 | -2.65% | 23.96 | 25.14 | 38142 | 9350 | 0.92% |
| 2025-06-25 | 26.26 | 25.30 | 0.29 | 1.16% | 25.15 | 26.62 | 49404 | 12675 | 1.19% |
| 2025-06-24 | 25.02 | 25.01 | 0.24 | 0.97% | 24.83 | 25.59 | 27522 | 6911 | 0.66% |
| 2025-06-23 | 24.45 | 24.77 | 0.25 | 1.02% | 24.16 | 25.10 | 28732 | 7074 | 0.69% |
| 2025-06-20 | 24.91 | 24.52 | -0.39 | -1.57% | 24.48 | 25.21 | 19307 | 4775 | 0.47% |
| 2025-06-19 | 25.10 | 24.91 | -0.37 | -1.46% | 24.68 | 25.73 | 23969 | 6030 | 0.58% |
| 2025-06-18 | 24.69 | 25.28 | 0.38 | 1.53% | 24.60 | 25.44 | 31356 | 7851 | 0.76% |
| 2025-06-17 | 26.30 | 24.90 | -1.13 | -4.34% | 24.51 | 26.35 | 61133 | 15495 | 1.48% |
| 2025-06-16 | 26.20 | 26.03 | -0.20 | -0.76% | 25.80 | 26.73 | 41249 | 10770 | 1.00% |
| 2025-06-13 | 27.48 | 26.23 | -1.24 | -4.51% | 25.78 | 27.60 | 69491 | 18287 | 1.68% |
| 2025-06-12 | 27.07 | 27.47 | 0.42 | 1.55% | 26.78 | 27.60 | 43843 | 11939 | 1.06% |
| 2025-06-11 | 28.27 | 27.05 | -1.53 | -5.35% | 27.05 | 28.46 | 58755 | 16188 | 1.42% |
| 2025-06-10 | 27.46 | 28.58 | 1.19 | 4.34% | 27.10 | 29.32 | 58037 | 16251 | 1.40% |
| 2025-06-09 | 26.47 | 27.39 | 0.87 | 3.28% | 26.25 | 28.40 | 61525 | 16914 | 1.49% |
| 2025-06-06 | 26.40 | 26.52 | -0.08 | -0.30% | 25.90 | 26.87 | 37878 | 9992 | 0.91% |
| 2025-06-05 | 27.00 | 26.60 | -0.25 | -0.93% | 26.00 | 27.52 | 36664 | 9791 | 0.89% |
| 2025-06-04 | 25.99 | 26.85 | 0.73 | 2.79% | 25.50 | 27.24 | 47853 | 12724 | 1.16% |
| 2025-06-03 | 26.16 | 26.12 | -0.20 | -0.76% | 25.50 | 26.88 | 54536 | 14281 | 1.32% |
| 2025-05-30 | 26.50 | 26.32 | 0.02 | 0.08% | 25.93 | 27.23 | 44719 | 11859 | 1.08% |
| 2025-05-29 | 25.20 | 26.30 | 1.15 | 4.57% | 24.89 | 26.30 | 44491 | 11527 | 1.07% |
| 2025-05-28 | 25.36 | 25.15 | -0.21 | -0.83% | 24.89 | 25.87 | 32187 | 8121 | 0.78% |
| 2025-05-27 | 24.00 | 25.36 | 1.06 | 4.36% | 24.00 | 26.38 | 53640 | 13643 | 1.30% |
| 2025-05-26 | 24.30 | 24.30 | 0.95 | 4.07% | 22.91 | 24.70 | 47061 | 11185 | 1.14% |
| 2025-05-23 | 23.41 | 23.35 | -0.49 | -2.06% | 23.16 | 23.95 | 34816 | 8169 | 0.84% |
| 2025-05-22 | 23.55 | 23.84 | 0.28 | 1.19% | 23.30 | 24.21 | 31075 | 7370 | 0.75% |
| 2025-05-21 | 23.74 | 23.56 | 0.03 | 0.13% | 23.50 | 24.49 | 42990 | 10299 | 1.04% |
| 2025-05-20 | 22.88 | 23.53 | 0.81 | 3.57% | 22.88 | 23.70 | 35280 | 8268 | 0.85% |
| 2025-05-19 | 22.71 | 22.72 | 0.01 | 0.04% | 22.18 | 22.86 | 18992 | 4279 | 0.46% |
| 2025-05-16 | 21.79 | 22.71 | 1.02 | 4.70% | 21.54 | 22.85 | 31391 | 7040 | 0.76% |
| 2025-05-15 | 21.50 | 21.69 | 0.19 | 0.88% | 21.39 | 21.83 | 13475 | 2912 | 0.33% |
| 2025-05-14 | 21.50 | 21.50 | 0.02 | 0.09% | 21.22 | 21.75 | 16064 | 3454 | 0.39% |
| 2025-05-13 | 21.59 | 21.48 | 0.11 | 0.51% | 21.42 | 21.76 | 16926 | 3650 | 0.41% |
| 2025-05-12 | 21.92 | 21.37 | -0.55 | -2.51% | 21.20 | 21.98 | 31185 | 6666 | 0.75% |
| 2025-05-09 | 22.34 | 21.92 | -0.26 | -1.17% | 21.92 | 22.45 | 14569 | 3230 | 0.35% |
| 2025-05-08 | 22.10 | 22.18 | -0.03 | -0.14% | 22.10 | 22.52 | 16921 | 3771 | 0.41% |
| 2025-05-07 | 22.79 | 22.21 | -0.37 | -1.64% | 22.17 | 23.11 | 23577 | 5297 | 0.57% |
| 2025-05-06 | 22.50 | 22.58 | 0.28 | 1.26% | 22.17 | 22.84 | 21438 | 4827 | 0.52% |
| 2025-04-30 | 22.24 | 22.30 | -0.02 | -0.09% | 22.24 | 22.74 | 15869 | 3557 | 0.38% |
| 2025-04-29 | 21.61 | 22.32 | 0.80 | 3.72% | 21.60 | 22.58 | 29121 | 6436 | 0.70% |
| 2025-04-28 | 21.32 | 21.52 | 0.09 | 0.42% | 20.80 | 21.75 | 23575 | 5015 | 0.57% |
| 2025-04-25 | 21.78 | 21.43 | -0.29 | -1.34% | 20.90 | 21.89 | 26958 | 5757 | 0.65% |
| 2025-04-24 | 21.51 | 21.72 | -0.34 | -1.54% | 21.07 | 22.49 | 40760 | 8836 | 0.98% |