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 | 29.28 | 30.50 | 1.40 | 4.81% | 28.97 | 30.76 | 46371 | 13966 | 4.59% |
| 2025-07-31 | 29.15 | 29.10 | 0.06 | 0.21% | 28.98 | 29.99 | 30693 | 9083 | 3.04% |
| 2025-07-30 | 29.67 | 29.04 | -0.81 | -2.71% | 28.54 | 29.81 | 28243 | 8185 | 2.80% |
| 2025-07-29 | 29.20 | 29.85 | 0.90 | 3.11% | 29.03 | 30.34 | 41221 | 12274 | 4.08% |
| 2025-07-28 | 28.94 | 28.95 | 0.24 | 0.84% | 28.58 | 29.11 | 20900 | 6029 | 2.07% |
| 2025-07-25 | 28.69 | 28.71 | 0.13 | 0.45% | 28.31 | 28.80 | 16464 | 4711 | 1.63% |
| 2025-07-24 | 28.69 | 28.58 | 0.12 | 0.42% | 28.44 | 28.91 | 17487 | 5005 | 1.73% |
| 2025-07-23 | 28.81 | 28.46 | -0.50 | -1.73% | 28.43 | 29.08 | 27942 | 8006 | 2.77% |
| 2025-07-22 | 29.89 | 28.96 | -0.69 | -2.33% | 28.68 | 30.08 | 42924 | 12586 | 4.25% |
| 2025-07-21 | 28.72 | 29.65 | 0.66 | 2.28% | 28.36 | 29.79 | 31095 | 9071 | 3.08% |
| 2025-07-18 | 28.68 | 28.99 | 0.17 | 0.59% | 28.65 | 29.61 | 28723 | 8349 | 2.84% |
| 2025-07-17 | 28.12 | 28.82 | 0.32 | 1.12% | 28.07 | 29.64 | 28011 | 8083 | 2.77% |
| 2025-07-16 | 27.60 | 28.50 | 0.84 | 3.04% | 27.53 | 29.31 | 30231 | 8652 | 2.99% |
| 2025-07-15 | 28.49 | 27.66 | -0.54 | -1.91% | 27.35 | 28.50 | 24982 | 6939 | 2.47% |
| 2025-07-14 | 28.58 | 28.20 | -0.30 | -1.05% | 27.68 | 28.58 | 18657 | 5250 | 1.85% |
| 2025-07-11 | 27.55 | 28.50 | 1.09 | 3.98% | 27.33 | 28.75 | 26246 | 7379 | 2.60% |
| 2025-07-10 | 27.29 | 27.41 | -0.01 | -0.04% | 27.19 | 27.79 | 12989 | 3563 | 1.29% |
| 2025-07-09 | 27.67 | 27.42 | -0.16 | -0.58% | 27.34 | 27.87 | 12232 | 3381 | 1.21% |
| 2025-07-08 | 27.80 | 27.58 | -0.03 | -0.11% | 27.50 | 27.93 | 12817 | 3546 | 1.27% |
| 2025-07-07 | 27.48 | 27.61 | 0.06 | 0.22% | 27.35 | 27.95 | 9658 | 2668 | 0.96% |
| 2025-07-04 | 28.10 | 27.55 | -0.82 | -2.89% | 27.38 | 28.32 | 17887 | 4962 | 1.77% |
| 2025-07-03 | 28.00 | 28.37 | 0.18 | 0.64% | 28.00 | 28.84 | 11925 | 3380 | 1.18% |
| 2025-07-02 | 29.00 | 28.19 | -0.79 | -2.73% | 27.90 | 29.10 | 17576 | 4966 | 1.74% |
| 2025-07-01 | 28.94 | 28.98 | -0.03 | -0.10% | 28.60 | 29.41 | 19636 | 5690 | 1.95% |
| 2025-06-30 | 29.39 | 29.01 | 0.31 | 1.08% | 28.65 | 29.39 | 17707 | 5127 | 1.76% |
| 2025-06-27 | 28.88 | 28.70 | -0.15 | -0.52% | 28.55 | 29.49 | 16979 | 4916 | 1.69% |
| 2025-06-26 | 29.25 | 28.85 | -0.57 | -1.94% | 28.67 | 29.64 | 20993 | 6096 | 2.09% |
| 2025-06-25 | 29.17 | 29.42 | -0.22 | -0.74% | 28.51 | 29.60 | 27531 | 7998 | 2.74% |
| 2025-06-24 | 28.25 | 29.64 | 1.90 | 6.85% | 28.05 | 29.69 | 31884 | 9305 | 3.17% |
| 2025-06-23 | 27.39 | 27.74 | 0.33 | 1.20% | 27.19 | 27.90 | 14381 | 3972 | 1.43% |
| 2025-06-20 | 27.86 | 27.41 | -0.28 | -1.01% | 27.35 | 28.12 | 13265 | 3667 | 1.32% |
| 2025-06-19 | 28.80 | 27.69 | -1.18 | -4.09% | 27.60 | 29.30 | 21003 | 5959 | 2.09% |
| 2025-06-18 | 28.41 | 28.87 | 0.59 | 2.09% | 27.95 | 29.20 | 16491 | 4739 | 1.64% |
| 2025-06-17 | 28.47 | 28.28 | -0.05 | -0.18% | 27.60 | 28.65 | 18940 | 5320 | 1.88% |
| 2025-06-16 | 29.45 | 28.33 | -0.40 | -1.39% | 28.24 | 29.45 | 17877 | 5124 | 1.78% |
| 2025-06-13 | 29.10 | 28.73 | -0.66 | -2.25% | 28.62 | 29.53 | 16027 | 4640 | 1.59% |
| 2025-06-12 | 29.81 | 29.39 | -0.26 | -0.88% | 29.11 | 29.81 | 10961 | 3236 | 1.09% |
| 2025-06-11 | 28.81 | 29.65 | 0.84 | 2.92% | 28.81 | 29.90 | 22436 | 6617 | 2.23% |
| 2025-06-10 | 30.50 | 28.81 | -1.76 | -5.76% | 28.24 | 30.62 | 34728 | 10105 | 3.45% |
| 2025-06-09 | 30.63 | 30.57 | 0.07 | 0.23% | 30.29 | 31.03 | 20461 | 6271 | 2.03% |
| 2025-06-06 | 30.66 | 30.50 | -0.20 | -0.65% | 30.15 | 30.82 | 11709 | 3568 | 1.16% |
| 2025-06-05 | 30.10 | 30.70 | 0.30 | 0.99% | 30.01 | 30.90 | 18235 | 5549 | 1.81% |
| 2025-06-04 | 30.11 | 30.40 | 0.29 | 0.96% | 29.96 | 30.82 | 18543 | 5630 | 1.84% |
| 2025-06-03 | 30.00 | 30.11 | -0.26 | -0.86% | 29.80 | 31.09 | 27322 | 8299 | 2.71% |
| 2025-05-30 | 31.61 | 30.37 | -1.91 | -5.92% | 30.21 | 31.80 | 34352 | 10494 | 3.41% |
| 2025-05-29 | 29.92 | 32.28 | 2.77 | 9.39% | 29.52 | 32.49 | 52174 | 16343 | 5.18% |
| 2025-05-28 | 29.22 | 29.51 | 0.12 | 0.41% | 29.22 | 30.39 | 17488 | 5209 | 1.74% |
| 2025-05-27 | 29.78 | 29.39 | -0.44 | -1.48% | 29.18 | 30.11 | 14038 | 4124 | 1.39% |
| 2025-05-26 | 29.21 | 29.83 | 0.29 | 0.98% | 29.21 | 30.27 | 15866 | 4751 | 1.58% |
| 2025-05-23 | 30.12 | 29.54 | -0.31 | -1.04% | 29.35 | 30.40 | 16086 | 4793 | 1.60% |
| 2025-05-22 | 30.30 | 29.85 | -0.48 | -1.58% | 29.78 | 30.53 | 13370 | 4011 | 1.33% |
| 2025-05-21 | 30.65 | 30.33 | -0.02 | -0.07% | 29.69 | 30.68 | 22517 | 6780 | 2.24% |
| 2025-05-20 | 31.18 | 30.35 | -0.79 | -2.54% | 30.31 | 31.20 | 26805 | 8211 | 2.66% |
| 2025-05-19 | 31.48 | 31.14 | -0.41 | -1.30% | 30.92 | 32.90 | 31635 | 10001 | 3.14% |
| 2025-05-16 | 31.00 | 31.55 | 0.35 | 1.12% | 30.77 | 32.15 | 24844 | 7820 | 2.47% |
| 2025-05-15 | 31.03 | 31.20 | 0.11 | 0.35% | 30.56 | 32.44 | 32139 | 10094 | 3.19% |
| 2025-05-14 | 31.52 | 31.09 | -0.74 | -2.32% | 31.00 | 33.42 | 38935 | 12510 | 3.87% |
| 2025-05-13 | 32.62 | 31.83 | -0.70 | -2.15% | 31.67 | 33.08 | 30486 | 9822 | 3.03% |
| 2025-05-12 | 32.87 | 32.53 | 0.06 | 0.18% | 32.28 | 33.28 | 22137 | 7248 | 2.20% |
| 2025-05-09 | 33.70 | 32.47 | -1.25 | -3.71% | 32.14 | 33.70 | 25401 | 8313 | 2.52% |
| 2025-05-08 | 33.80 | 33.72 | -0.01 | -0.03% | 33.18 | 34.49 | 24083 | 8090 | 2.39% |
| 2025-05-07 | 34.80 | 33.73 | -0.70 | -2.03% | 33.40 | 35.73 | 32319 | 11092 | 3.21% |
| 2025-05-06 | 33.49 | 34.43 | 0.94 | 2.81% | 33.30 | 35.02 | 42212 | 14470 | 4.19% |
| 2025-04-30 | 34.99 | 33.49 | -1.32 | -3.79% | 32.80 | 35.40 | 64180 | 21854 | 6.38% |
| 2025-04-29 | 35.00 | 34.81 | -0.69 | -1.94% | 34.10 | 36.50 | 62043 | 21933 | 6.16% |
| 2025-04-28 | 37.44 | 35.50 | -0.70 | -1.93% | 30.00 | 38.47 | 108329 | 36224 | 10.76% |
| 2025-04-25 | 37.00 | 36.20 | -0.51 | -1.39% | 35.67 | 37.06 | 24968 | 9052 | 2.48% |
| 2025-04-24 | 38.08 | 36.71 | -1.43 | -3.75% | 36.36 | 38.46 | 29131 | 10798 | 2.89% |