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 | 31.65 | 32.21 | 0.71 | 2.25% | 31.10 | 32.39 | 15306 | 4876 | 1.71% |
| 2025-07-31 | 32.77 | 31.50 | -1.27 | -3.88% | 31.27 | 33.00 | 21879 | 6998 | 2.44% |
| 2025-07-30 | 33.50 | 32.77 | -0.64 | -1.92% | 32.34 | 33.74 | 14030 | 4613 | 1.57% |
| 2025-07-29 | 32.57 | 33.41 | 0.50 | 1.52% | 32.57 | 33.85 | 13214 | 4400 | 1.47% |
| 2025-07-28 | 32.28 | 32.91 | 0.43 | 1.32% | 32.23 | 33.37 | 12228 | 4024 | 1.36% |
| 2025-07-25 | 32.72 | 32.48 | -0.39 | -1.19% | 32.11 | 33.36 | 12520 | 4074 | 1.40% |
| 2025-07-24 | 31.68 | 32.87 | 0.95 | 2.98% | 31.68 | 33.00 | 17522 | 5706 | 1.96% |
| 2025-07-23 | 31.36 | 31.92 | 0.60 | 1.92% | 31.17 | 32.80 | 22090 | 7053 | 2.47% |
| 2025-07-22 | 30.86 | 31.32 | 0.60 | 1.95% | 30.41 | 31.67 | 20660 | 6407 | 2.31% |
| 2025-07-21 | 30.15 | 30.72 | 0.26 | 0.85% | 30.09 | 31.20 | 14882 | 4583 | 1.66% |
| 2025-07-18 | 30.67 | 30.46 | -0.14 | -0.46% | 30.00 | 30.81 | 13947 | 4221 | 1.56% |
| 2025-07-17 | 29.02 | 30.60 | 1.52 | 5.23% | 28.99 | 30.95 | 21596 | 6514 | 2.41% |
| 2025-07-16 | 29.00 | 29.08 | 0.08 | 0.28% | 28.86 | 29.45 | 8913 | 2602 | 0.99% |
| 2025-07-15 | 29.32 | 29.00 | -0.78 | -2.62% | 28.90 | 30.00 | 11745 | 3432 | 1.31% |
| 2025-07-14 | 29.76 | 29.78 | 0.19 | 0.64% | 29.30 | 30.00 | 11214 | 3333 | 1.25% |
| 2025-07-11 | 29.55 | 29.59 | -0.16 | -0.54% | 29.26 | 30.13 | 13940 | 4126 | 1.56% |
| 2025-07-10 | 29.81 | 29.75 | -0.38 | -1.26% | 29.31 | 31.10 | 22634 | 6793 | 2.53% |
| 2025-07-09 | 30.00 | 30.13 | -0.04 | -0.13% | 29.99 | 31.11 | 19274 | 5889 | 2.15% |
| 2025-07-08 | 29.33 | 30.17 | 1.22 | 4.21% | 28.70 | 30.18 | 20859 | 6207 | 2.33% |
| 2025-07-07 | 29.35 | 28.95 | 0.15 | 0.52% | 28.51 | 29.37 | 9987 | 2896 | 1.11% |
| 2025-07-04 | 29.08 | 28.80 | -0.28 | -0.96% | 28.61 | 29.54 | 14146 | 4109 | 1.58% |
| 2025-07-03 | 28.47 | 29.08 | 0.61 | 2.14% | 28.39 | 29.58 | 19082 | 5530 | 2.13% |
| 2025-07-02 | 28.80 | 28.47 | -0.34 | -1.18% | 28.21 | 28.88 | 12039 | 3430 | 1.34% |
| 2025-07-01 | 29.18 | 28.81 | -0.42 | -1.44% | 28.50 | 29.41 | 18346 | 5300 | 2.05% |
| 2025-06-30 | 29.08 | 29.23 | 0.45 | 1.56% | 28.81 | 30.11 | 28883 | 8484 | 6.55% |
| 2025-06-27 | 28.93 | 28.78 | -0.23 | -0.79% | 28.47 | 29.40 | 27259 | 7825 | 6.18% |
| 2025-06-26 | 29.04 | 29.01 | 0.08 | 0.28% | 28.66 | 29.77 | 29265 | 8578 | 6.64% |
| 2025-06-25 | 28.05 | 28.93 | 0.89 | 3.17% | 27.76 | 29.29 | 41031 | 11764 | 9.31% |
| 2025-06-24 | 27.43 | 28.04 | 0.05 | 0.18% | 26.84 | 28.38 | 31598 | 8809 | 7.17% |
| 2025-06-23 | 25.73 | 27.99 | 2.26 | 8.78% | 25.66 | 28.58 | 44363 | 12120 | 10.06% |
| 2025-06-20 | 25.45 | 25.73 | 0.18 | 0.70% | 25.12 | 25.77 | 8447 | 2154 | 1.92% |
| 2025-06-19 | 26.30 | 25.55 | -0.72 | -2.74% | 25.26 | 26.30 | 15493 | 3982 | 3.51% |
| 2025-06-18 | 26.35 | 26.61 | 0.51 | 1.95% | 25.97 | 26.65 | 15834 | 4185 | 3.59% |
| 2025-06-17 | 26.16 | 26.10 | -0.06 | -0.23% | 25.79 | 26.26 | 6116 | 1588 | 1.39% |
| 2025-06-16 | 25.89 | 26.16 | 0.28 | 1.08% | 25.51 | 26.36 | 12711 | 3315 | 2.88% |
| 2025-06-13 | 25.70 | 25.88 | 0.30 | 1.17% | 25.38 | 26.09 | 12622 | 3249 | 2.86% |
| 2025-06-12 | 25.46 | 25.58 | 0.08 | 0.31% | 25.23 | 25.73 | 7023 | 1793 | 1.59% |
| 2025-06-11 | 25.60 | 25.50 | 0.08 | 0.31% | 25.26 | 25.70 | 8677 | 2204 | 1.97% |
| 2025-06-10 | 25.98 | 25.42 | -0.56 | -2.16% | 25.15 | 25.99 | 10235 | 2612 | 2.32% |
| 2025-06-09 | 26.60 | 25.98 | -0.19 | -0.73% | 25.90 | 26.99 | 14813 | 3888 | 3.36% |
| 2025-06-06 | 25.93 | 26.17 | 0.25 | 0.96% | 25.84 | 26.31 | 10854 | 2832 | 2.46% |
| 2025-06-05 | 25.58 | 25.92 | 0.20 | 0.78% | 25.36 | 26.00 | 12140 | 3128 | 2.75% |
| 2025-06-04 | 24.83 | 25.72 | 0.87 | 3.50% | 24.75 | 25.97 | 19324 | 4953 | 4.38% |
| 2025-06-03 | 24.80 | 24.85 | 0.26 | 1.06% | 24.42 | 25.15 | 8058 | 2008 | 1.83% |
| 2025-05-30 | 24.60 | 24.59 | -0.08 | -0.32% | 24.21 | 24.97 | 7749 | 1899 | 1.76% |
| 2025-05-29 | 24.12 | 24.67 | 0.55 | 2.28% | 24.12 | 24.75 | 8084 | 1986 | 1.83% |
| 2025-05-28 | 24.30 | 24.12 | -0.05 | -0.21% | 23.86 | 24.49 | 6141 | 1481 | 1.39% |
| 2025-05-27 | 23.98 | 24.17 | 0.00 | 0.00% | 23.71 | 24.43 | 5358 | 1286 | 1.22% |
| 2025-05-26 | 23.86 | 24.17 | 0.18 | 0.75% | 23.86 | 24.38 | 4990 | 1206 | 1.13% |
| 2025-05-23 | 24.35 | 23.99 | -0.41 | -1.68% | 23.81 | 24.57 | 10493 | 2541 | 2.38% |
| 2025-05-22 | 24.98 | 24.40 | -0.59 | -2.36% | 24.39 | 25.27 | 14023 | 3465 | 3.18% |
| 2025-05-21 | 25.62 | 24.99 | -0.50 | -1.96% | 24.96 | 25.68 | 12648 | 3180 | 2.87% |
| 2025-05-20 | 25.64 | 25.49 | 0.02 | 0.08% | 25.18 | 25.77 | 10702 | 2715 | 2.43% |
| 2025-05-19 | 25.32 | 25.47 | 0.23 | 0.91% | 24.66 | 25.69 | 11353 | 2867 | 2.58% |
| 2025-05-16 | 25.04 | 25.24 | 0.15 | 0.60% | 24.81 | 25.86 | 14856 | 3765 | 3.37% |
| 2025-05-15 | 25.44 | 25.09 | -0.34 | -1.34% | 24.97 | 25.93 | 13205 | 3339 | 3.00% |
| 2025-05-14 | 26.16 | 25.43 | -0.73 | -2.79% | 25.20 | 26.44 | 18764 | 4823 | 4.26% |
| 2025-05-13 | 26.50 | 26.16 | -0.44 | -1.65% | 26.00 | 27.05 | 28564 | 7562 | 6.48% |
| 2025-05-12 | 26.40 | 26.60 | 0.19 | 0.72% | 25.20 | 27.47 | 42954 | 11500 | 9.74% |
| 2025-05-09 | 26.54 | 26.41 | -0.22 | -0.83% | 25.41 | 28.80 | 48608 | 13004 | 11.03% |
| 2025-05-08 | 25.03 | 26.63 | 1.54 | 6.14% | 24.42 | 26.77 | 33919 | 8790 | 7.69% |
| 2025-05-07 | 24.38 | 25.09 | 0.94 | 3.89% | 24.38 | 25.77 | 20514 | 5132 | 4.65% |
| 2025-05-06 | 23.65 | 24.15 | 0.68 | 2.90% | 23.50 | 24.25 | 9654 | 2321 | 2.19% |
| 2025-04-30 | 23.06 | 23.47 | 0.62 | 2.71% | 22.88 | 23.64 | 8239 | 1932 | 1.87% |
| 2025-04-29 | 22.67 | 22.85 | -0.06 | -0.26% | 22.34 | 23.19 | 10841 | 2473 | 2.46% |
| 2025-04-28 | 23.08 | 22.91 | -0.49 | -2.09% | 22.56 | 23.40 | 6362 | 1451 | 1.44% |
| 2025-04-25 | 23.23 | 23.40 | -0.01 | -0.04% | 23.05 | 23.67 | 4297 | 1003 | 0.97% |
| 2025-04-24 | 23.70 | 23.41 | -0.23 | -0.97% | 23.01 | 23.70 | 5123 | 1196 | 1.16% |