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 | 30.44 | 30.59 | 0.15 | 0.49% | 30.23 | 30.75 | 14006 | 4275 | 1.40% |
| 2025-07-31 | 31.19 | 30.44 | -1.01 | -3.21% | 30.31 | 31.71 | 29060 | 8966 | 2.90% |
| 2025-07-30 | 32.30 | 31.45 | -0.55 | -1.72% | 31.22 | 33.00 | 30981 | 9935 | 3.10% |
| 2025-07-29 | 31.67 | 32.00 | 0.18 | 0.57% | 31.45 | 32.18 | 17022 | 5401 | 1.70% |
| 2025-07-28 | 30.33 | 31.82 | 1.44 | 4.74% | 30.05 | 32.55 | 33029 | 10380 | 3.30% |
| 2025-07-25 | 30.53 | 30.38 | 0.11 | 0.36% | 29.88 | 30.58 | 13564 | 4097 | 1.36% |
| 2025-07-24 | 29.07 | 30.27 | 1.09 | 3.74% | 29.01 | 30.98 | 30235 | 9136 | 3.02% |
| 2025-07-23 | 29.42 | 29.18 | -0.47 | -1.59% | 29.10 | 29.87 | 17850 | 5250 | 1.78% |
| 2025-07-22 | 29.88 | 29.65 | -0.12 | -0.40% | 29.42 | 30.06 | 21872 | 6499 | 2.19% |
| 2025-07-21 | 29.33 | 29.77 | 0.30 | 1.02% | 29.27 | 29.95 | 17682 | 5239 | 1.77% |
| 2025-07-18 | 28.86 | 29.47 | 0.63 | 2.18% | 28.84 | 29.77 | 22710 | 6657 | 2.27% |
| 2025-07-17 | 28.41 | 28.84 | 0.58 | 2.05% | 28.12 | 29.01 | 17229 | 4950 | 1.72% |
| 2025-07-16 | 28.20 | 28.26 | 0.01 | 0.04% | 28.01 | 28.76 | 13584 | 3865 | 1.36% |
| 2025-07-15 | 28.18 | 28.25 | 0.21 | 0.75% | 27.53 | 28.36 | 16511 | 4629 | 1.65% |
| 2025-07-14 | 27.89 | 28.04 | 0.22 | 0.79% | 27.71 | 28.59 | 13261 | 3734 | 1.33% |
| 2025-07-11 | 27.34 | 27.82 | 0.39 | 1.42% | 27.25 | 28.05 | 12725 | 3520 | 1.27% |
| 2025-07-10 | 27.36 | 27.43 | 0.05 | 0.18% | 27.31 | 27.55 | 7299 | 2001 | 0.73% |
| 2025-07-09 | 27.88 | 27.38 | -0.32 | -1.16% | 27.32 | 27.88 | 8149 | 2245 | 0.81% |
| 2025-07-08 | 28.01 | 27.70 | -0.26 | -0.93% | 27.70 | 28.15 | 13648 | 3802 | 1.36% |
| 2025-07-07 | 27.28 | 27.96 | 0.41 | 1.49% | 27.28 | 28.05 | 10592 | 2940 | 1.06% |
| 2025-07-04 | 27.76 | 27.55 | -0.47 | -1.68% | 27.45 | 28.04 | 12044 | 3327 | 1.20% |
| 2025-07-03 | 28.05 | 28.02 | -0.06 | -0.21% | 27.58 | 28.21 | 11784 | 3293 | 1.18% |
| 2025-07-02 | 28.67 | 28.08 | -0.42 | -1.47% | 27.86 | 28.67 | 14694 | 4131 | 1.47% |
| 2025-07-01 | 28.87 | 28.50 | -0.29 | -1.01% | 28.28 | 29.01 | 18115 | 5172 | 1.81% |
| 2025-06-30 | 28.00 | 28.79 | 1.06 | 3.82% | 27.92 | 28.98 | 28884 | 8259 | 2.89% |
| 2025-06-27 | 27.80 | 27.73 | -0.05 | -0.18% | 27.66 | 28.08 | 16377 | 4553 | 1.64% |
| 2025-06-26 | 27.55 | 27.78 | -0.08 | -0.29% | 27.55 | 28.35 | 23575 | 6580 | 2.36% |
| 2025-06-25 | 29.30 | 28.06 | 1.01 | 3.73% | 27.69 | 29.70 | 44662 | 12626 | 4.46% |
| 2025-06-24 | 26.78 | 27.05 | 0.27 | 1.01% | 26.40 | 27.25 | 18443 | 4951 | 1.84% |
| 2025-06-23 | 26.67 | 26.78 | 0.89 | 3.44% | 26.30 | 27.09 | 19037 | 5086 | 1.90% |
| 2025-06-20 | 25.98 | 25.89 | -0.26 | -0.99% | 25.85 | 26.48 | 8609 | 2247 | 0.86% |
| 2025-06-19 | 26.64 | 26.15 | -0.82 | -3.04% | 26.13 | 27.00 | 16484 | 4353 | 1.65% |
| 2025-06-18 | 27.46 | 26.97 | -0.51 | -1.86% | 26.46 | 27.46 | 22543 | 6056 | 2.25% |
| 2025-06-17 | 27.19 | 27.48 | 0.29 | 1.07% | 26.72 | 27.95 | 27715 | 7553 | 2.77% |
| 2025-06-16 | 27.66 | 27.19 | -0.81 | -2.89% | 26.81 | 27.66 | 33191 | 9036 | 3.32% |
| 2025-06-13 | 26.65 | 28.00 | 1.38 | 5.18% | 26.30 | 29.18 | 51498 | 14365 | 5.15% |
| 2025-06-12 | 26.50 | 26.62 | 0.09 | 0.34% | 26.35 | 26.74 | 10870 | 2887 | 1.09% |
| 2025-06-11 | 26.40 | 26.53 | 0.28 | 1.07% | 26.30 | 26.81 | 13030 | 3454 | 1.30% |
| 2025-06-10 | 26.65 | 26.25 | -0.40 | -1.50% | 25.80 | 26.72 | 13946 | 3664 | 1.39% |
| 2025-06-09 | 26.63 | 26.65 | 0.02 | 0.08% | 26.41 | 26.90 | 13779 | 3675 | 1.38% |
| 2025-06-06 | 26.20 | 26.63 | 0.43 | 1.64% | 25.85 | 26.75 | 16925 | 4465 | 1.69% |
| 2025-06-05 | 26.05 | 26.20 | 0.08 | 0.31% | 25.80 | 26.47 | 19319 | 5044 | 1.93% |
| 2025-06-04 | 25.79 | 26.12 | 0.42 | 1.63% | 25.73 | 26.43 | 22766 | 5928 | 2.28% |
| 2025-06-03 | 24.70 | 25.70 | 0.77 | 3.09% | 24.58 | 26.02 | 26592 | 6771 | 2.66% |
| 2025-05-30 | 26.15 | 24.93 | -0.72 | -2.81% | 24.88 | 26.15 | 15949 | 4010 | 1.59% |
| 2025-05-29 | 24.79 | 25.65 | 1.05 | 4.27% | 24.61 | 26.02 | 32421 | 8263 | 3.24% |
| 2025-05-28 | 24.85 | 24.60 | -0.25 | -1.01% | 24.54 | 25.03 | 8831 | 2179 | 0.88% |
| 2025-05-27 | 25.12 | 24.85 | -0.23 | -0.92% | 24.66 | 25.12 | 8589 | 2136 | 0.86% |
| 2025-05-26 | 25.25 | 25.08 | -0.24 | -0.95% | 24.95 | 25.99 | 16767 | 4269 | 1.68% |
| 2025-05-23 | 24.53 | 25.32 | 0.89 | 3.64% | 24.30 | 25.49 | 22743 | 5684 | 2.27% |
| 2025-05-22 | 24.85 | 24.43 | -0.48 | -1.93% | 24.39 | 25.12 | 9981 | 2465 | 1.00% |
| 2025-05-21 | 26.18 | 24.91 | -1.09 | -4.19% | 24.91 | 26.18 | 24766 | 6254 | 2.48% |
| 2025-05-20 | 25.60 | 26.00 | 0.39 | 1.52% | 25.36 | 26.20 | 8632 | 2229 | 0.86% |
| 2025-05-19 | 25.22 | 25.61 | 0.46 | 1.83% | 25.04 | 25.85 | 8882 | 2267 | 0.89% |
| 2025-05-16 | 25.11 | 25.15 | 0.13 | 0.52% | 24.93 | 25.34 | 6381 | 1609 | 0.64% |
| 2025-05-15 | 25.15 | 25.02 | -0.08 | -0.32% | 24.90 | 25.28 | 6770 | 1698 | 0.68% |
| 2025-05-14 | 25.57 | 25.10 | -0.30 | -1.18% | 25.04 | 25.57 | 7834 | 1975 | 0.78% |
| 2025-05-13 | 25.58 | 25.40 | 0.07 | 0.28% | 25.19 | 25.87 | 9127 | 2326 | 0.91% |
| 2025-05-12 | 25.23 | 25.33 | 0.25 | 1.00% | 25.02 | 25.38 | 8437 | 2127 | 0.84% |
| 2025-05-09 | 25.58 | 25.08 | -0.51 | -1.99% | 24.94 | 25.58 | 7479 | 1879 | 0.75% |
| 2025-05-08 | 25.00 | 25.59 | 0.58 | 2.32% | 24.86 | 25.86 | 12475 | 3174 | 1.25% |
| 2025-05-07 | 25.35 | 25.01 | -0.11 | -0.44% | 24.75 | 25.52 | 8754 | 2200 | 0.87% |
| 2025-05-06 | 24.95 | 25.12 | 0.56 | 2.28% | 24.73 | 25.13 | 7569 | 1890 | 0.76% |
| 2025-04-30 | 24.68 | 24.56 | -0.12 | -0.49% | 24.38 | 25.50 | 7782 | 1937 | 0.78% |
| 2025-04-29 | 23.31 | 24.68 | 1.37 | 5.88% | 23.18 | 24.79 | 15260 | 3717 | 1.53% |
| 2025-04-28 | 23.61 | 23.31 | -0.34 | -1.44% | 23.00 | 23.70 | 7324 | 1707 | 0.73% |
| 2025-04-25 | 23.82 | 23.65 | -0.07 | -0.30% | 23.42 | 23.92 | 4650 | 1100 | 0.46% |
| 2025-04-24 | 23.94 | 23.72 | -0.23 | -0.96% | 23.56 | 24.24 | 7267 | 1733 | 0.73% |