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 | 30.05 | 29.82 | -0.28 | -0.93% | 29.52 | 30.48 | 66778 | 19955 | 2.39% |
| 2025-07-31 | 29.56 | 30.10 | 0.11 | 0.37% | 29.56 | 30.87 | 113413 | 34549 | 4.05% |
| 2025-07-30 | 29.79 | 29.99 | 0.08 | 0.27% | 29.14 | 30.22 | 94102 | 28037 | 3.36% |
| 2025-07-29 | 29.50 | 29.91 | 0.25 | 0.84% | 29.43 | 30.26 | 94558 | 28292 | 3.38% |
| 2025-07-28 | 29.68 | 29.66 | 0.21 | 0.71% | 29.50 | 30.50 | 118040 | 35238 | 4.22% |
| 2025-07-25 | 29.08 | 29.45 | 0.46 | 1.59% | 28.53 | 29.63 | 94111 | 27312 | 3.36% |
| 2025-07-24 | 28.00 | 28.99 | 1.03 | 3.68% | 27.90 | 28.99 | 107278 | 30701 | 3.83% |
| 2025-07-23 | 27.88 | 27.96 | 0.10 | 0.36% | 27.61 | 28.45 | 68705 | 19267 | 2.46% |
| 2025-07-22 | 28.04 | 27.86 | -0.30 | -1.07% | 27.82 | 28.36 | 55476 | 15576 | 1.98% |
| 2025-07-21 | 28.13 | 28.16 | 0.00 | 0.00% | 28.03 | 28.38 | 37441 | 10553 | 1.34% |
| 2025-07-18 | 28.32 | 28.16 | -0.09 | -0.32% | 27.73 | 28.46 | 69259 | 19423 | 2.48% |
| 2025-07-17 | 28.04 | 28.25 | 0.27 | 0.96% | 27.68 | 28.35 | 62045 | 17431 | 2.22% |
| 2025-07-16 | 28.09 | 27.98 | -0.01 | -0.04% | 27.91 | 28.65 | 57120 | 16137 | 2.04% |
| 2025-07-15 | 27.99 | 27.99 | 0.02 | 0.07% | 27.78 | 28.27 | 48328 | 13511 | 1.73% |
| 2025-07-14 | 28.25 | 27.97 | -0.37 | -1.31% | 27.96 | 28.39 | 45444 | 12769 | 1.62% |
| 2025-07-11 | 28.06 | 28.34 | 0.28 | 1.00% | 27.78 | 28.58 | 55524 | 15709 | 1.98% |
| 2025-07-10 | 28.30 | 28.06 | -0.18 | -0.64% | 27.83 | 28.30 | 36521 | 10240 | 1.31% |
| 2025-07-09 | 28.39 | 28.24 | -0.25 | -0.88% | 28.10 | 28.53 | 45542 | 12873 | 1.63% |
| 2025-07-08 | 28.20 | 28.49 | 0.31 | 1.10% | 28.06 | 28.97 | 78911 | 22509 | 2.82% |
| 2025-07-07 | 28.51 | 28.18 | 0.00 | 0.00% | 28.01 | 28.83 | 53870 | 15230 | 1.93% |
| 2025-07-04 | 28.51 | 28.18 | -0.27 | -0.95% | 27.90 | 28.88 | 71942 | 20319 | 2.57% |
| 2025-07-03 | 28.70 | 28.45 | -0.10 | -0.35% | 28.38 | 28.76 | 53397 | 15224 | 1.91% |
| 2025-07-02 | 29.08 | 28.55 | -0.69 | -2.36% | 28.30 | 29.10 | 92986 | 26587 | 3.32% |
| 2025-07-01 | 29.98 | 29.24 | -0.54 | -1.81% | 29.14 | 30.50 | 112062 | 33349 | 4.01% |
| 2025-06-30 | 29.80 | 29.78 | -0.02 | -0.07% | 29.50 | 30.19 | 105825 | 31552 | 3.78% |
| 2025-06-27 | 28.68 | 29.80 | 1.37 | 4.82% | 28.20 | 30.31 | 167480 | 49287 | 5.99% |
| 2025-06-26 | 28.91 | 28.43 | -1.03 | -3.50% | 28.16 | 29.16 | 131912 | 37780 | 4.71% |
| 2025-06-25 | 28.98 | 29.46 | 0.60 | 2.08% | 28.60 | 29.50 | 126198 | 36878 | 4.51% |
| 2025-06-24 | 28.25 | 28.86 | 0.49 | 1.73% | 28.16 | 28.88 | 114161 | 32540 | 4.08% |
| 2025-06-23 | 27.33 | 28.37 | 0.82 | 2.98% | 27.11 | 29.08 | 121620 | 34518 | 4.35% |
| 2025-06-20 | 27.73 | 27.55 | -0.10 | -0.36% | 27.51 | 28.30 | 80755 | 22508 | 2.89% |
| 2025-06-19 | 28.02 | 27.65 | -0.41 | -1.46% | 27.60 | 29.00 | 147883 | 41776 | 5.29% |
| 2025-06-18 | 27.40 | 28.06 | 1.32 | 4.94% | 26.74 | 28.25 | 138574 | 38204 | 4.95% |
| 2025-06-17 | 27.05 | 26.74 | -0.31 | -1.15% | 26.40 | 27.30 | 55814 | 14901 | 1.99% |
| 2025-06-16 | 25.90 | 27.05 | 1.17 | 4.52% | 25.84 | 27.75 | 98897 | 26638 | 3.55% |
| 2025-06-13 | 26.01 | 25.88 | -0.35 | -1.33% | 25.70 | 26.50 | 55813 | 14491 | 2.00% |
| 2025-06-12 | 26.42 | 26.23 | -0.29 | -1.09% | 26.14 | 26.79 | 37492 | 9911 | 1.35% |
| 2025-06-11 | 26.21 | 26.52 | 0.42 | 1.61% | 26.00 | 27.09 | 50824 | 13529 | 1.82% |
| 2025-06-10 | 26.98 | 26.10 | -0.73 | -2.72% | 25.84 | 26.99 | 46273 | 12150 | 1.66% |
| 2025-06-09 | 26.94 | 26.83 | 0.03 | 0.11% | 26.61 | 27.01 | 34786 | 9323 | 1.25% |
| 2025-06-06 | 26.71 | 26.80 | 0.05 | 0.19% | 26.41 | 26.85 | 29710 | 7906 | 1.07% |
| 2025-06-05 | 26.58 | 26.75 | 0.49 | 1.87% | 26.16 | 26.88 | 40816 | 10851 | 1.47% |
| 2025-06-04 | 26.24 | 26.26 | -0.01 | -0.04% | 26.15 | 26.62 | 31010 | 8183 | 1.11% |
| 2025-06-03 | 25.75 | 26.27 | 0.36 | 1.39% | 25.55 | 26.58 | 31118 | 8164 | 1.12% |
| 2025-05-30 | 26.29 | 25.91 | -0.42 | -1.60% | 25.77 | 26.29 | 26394 | 6837 | 0.95% |
| 2025-05-29 | 25.78 | 26.33 | 0.66 | 2.57% | 25.72 | 26.38 | 43326 | 11341 | 1.56% |
| 2025-05-28 | 25.68 | 25.67 | -0.01 | -0.04% | 25.36 | 25.95 | 28142 | 7213 | 1.01% |
| 2025-05-27 | 26.00 | 25.68 | -0.37 | -1.42% | 25.40 | 26.14 | 34760 | 8924 | 1.25% |
| 2025-05-26 | 25.74 | 26.05 | 0.32 | 1.24% | 25.74 | 26.44 | 35235 | 9217 | 1.26% |
| 2025-05-23 | 26.18 | 25.73 | -0.47 | -1.79% | 25.73 | 26.43 | 38204 | 9959 | 1.37% |
| 2025-05-22 | 26.56 | 26.20 | -0.56 | -2.09% | 26.12 | 26.95 | 39716 | 10504 | 1.43% |
| 2025-05-21 | 26.59 | 26.76 | -0.09 | -0.34% | 26.52 | 26.99 | 32862 | 8781 | 1.18% |
| 2025-05-20 | 26.48 | 26.85 | 0.40 | 1.51% | 26.18 | 26.90 | 60490 | 16114 | 2.17% |
| 2025-05-19 | 26.25 | 26.45 | -0.05 | -0.19% | 26.05 | 26.67 | 41249 | 10874 | 1.48% |
| 2025-05-16 | 26.80 | 26.50 | -0.38 | -1.41% | 26.50 | 26.92 | 48027 | 12814 | 1.72% |
| 2025-05-15 | 27.70 | 26.88 | -0.79 | -2.86% | 26.80 | 27.70 | 56638 | 15306 | 2.03% |
| 2025-05-14 | 27.59 | 27.67 | 0.11 | 0.40% | 27.30 | 27.91 | 47237 | 13020 | 1.70% |
| 2025-05-13 | 28.18 | 27.56 | -0.28 | -1.01% | 27.52 | 28.38 | 48035 | 13410 | 1.72% |
| 2025-05-12 | 27.85 | 27.84 | 0.48 | 1.75% | 27.42 | 27.88 | 45544 | 12600 | 1.63% |
| 2025-05-09 | 28.11 | 27.36 | -0.99 | -3.49% | 27.20 | 28.25 | 76269 | 20934 | 2.74% |
| 2025-05-08 | 28.20 | 28.35 | 0.05 | 0.18% | 28.03 | 28.88 | 69246 | 19660 | 2.49% |
| 2025-05-07 | 28.99 | 28.30 | -0.21 | -0.74% | 28.01 | 29.10 | 65094 | 18567 | 2.34% |
| 2025-05-06 | 27.89 | 28.51 | 1.02 | 3.71% | 27.76 | 28.60 | 104834 | 29697 | 3.76% |
| 2025-04-30 | 27.60 | 27.49 | 0.06 | 0.22% | 27.30 | 28.00 | 68517 | 18986 | 2.46% |
| 2025-04-29 | 27.59 | 27.43 | -0.14 | -0.51% | 27.30 | 27.80 | 39876 | 10973 | 1.43% |
| 2025-04-28 | 27.78 | 27.57 | 0.01 | 0.04% | 27.21 | 28.30 | 54099 | 14992 | 1.94% |
| 2025-04-25 | 27.50 | 27.56 | 0.25 | 0.92% | 26.94 | 27.86 | 62854 | 17287 | 2.26% |
| 2025-04-24 | 28.70 | 27.31 | -1.54 | -5.34% | 27.10 | 28.70 | 114339 | 31712 | 4.10% |