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 | 31.75 | 31.05 | 0.15 | 0.49% | 29.62 | 31.78 | 105145 | 32202 | 9.13% |
| 2025-07-31 | 30.40 | 30.90 | 1.19 | 4.01% | 30.11 | 32.13 | 76534 | 23711 | 6.64% |
| 2025-07-30 | 30.35 | 29.71 | -0.68 | -2.24% | 29.48 | 30.41 | 31673 | 9456 | 2.75% |
| 2025-07-29 | 30.25 | 30.39 | 0.18 | 0.60% | 29.88 | 31.26 | 35023 | 10647 | 3.04% |
| 2025-07-28 | 31.02 | 30.21 | -0.62 | -2.01% | 29.70 | 31.10 | 42041 | 12648 | 3.65% |
| 2025-07-25 | 30.04 | 30.83 | 0.79 | 2.63% | 29.56 | 32.13 | 63335 | 19670 | 5.50% |
| 2025-07-24 | 29.03 | 30.04 | 1.04 | 3.59% | 28.62 | 30.20 | 44059 | 12939 | 3.82% |
| 2025-07-23 | 28.37 | 29.00 | 0.30 | 1.05% | 27.75 | 29.63 | 50247 | 14469 | 4.36% |
| 2025-07-22 | 29.35 | 28.70 | -0.96 | -3.24% | 28.50 | 29.50 | 50332 | 14516 | 4.37% |
| 2025-07-21 | 29.28 | 29.66 | -0.09 | -0.30% | 28.80 | 30.29 | 85143 | 25177 | 7.39% |
| 2025-07-18 | 29.15 | 29.75 | 0.84 | 2.91% | 28.93 | 30.47 | 94576 | 28153 | 8.21% |
| 2025-07-17 | 28.11 | 28.91 | 0.12 | 0.42% | 27.95 | 29.66 | 74478 | 21615 | 6.46% |
| 2025-07-16 | 27.90 | 28.79 | 0.79 | 2.82% | 27.43 | 29.58 | 107028 | 30566 | 9.29% |
| 2025-07-15 | 25.29 | 28.00 | 2.74 | 10.85% | 24.40 | 28.10 | 106663 | 28201 | 9.26% |
| 2025-07-14 | 25.51 | 25.26 | -0.32 | -1.25% | 24.95 | 25.61 | 24734 | 6209 | 2.15% |
| 2025-07-11 | 24.58 | 25.58 | 0.99 | 4.03% | 24.23 | 25.84 | 44162 | 11175 | 3.83% |
| 2025-07-10 | 24.76 | 24.59 | -0.17 | -0.69% | 24.42 | 24.99 | 18397 | 4536 | 1.60% |
| 2025-07-09 | 24.80 | 24.76 | 0.10 | 0.41% | 24.53 | 25.34 | 22783 | 5667 | 1.98% |
| 2025-07-08 | 24.44 | 24.66 | 0.39 | 1.61% | 23.99 | 24.70 | 16986 | 4158 | 1.47% |
| 2025-07-07 | 24.22 | 24.27 | 0.05 | 0.21% | 23.93 | 24.42 | 15289 | 3698 | 1.33% |
| 2025-07-04 | 24.99 | 24.22 | -0.66 | -2.65% | 24.06 | 24.99 | 31739 | 7741 | 2.75% |
| 2025-07-03 | 24.76 | 24.88 | 0.08 | 0.32% | 24.46 | 25.28 | 41422 | 10278 | 3.60% |
| 2025-07-02 | 25.78 | 24.80 | -0.91 | -3.54% | 24.68 | 25.78 | 33286 | 8301 | 2.89% |
| 2025-07-01 | 26.74 | 25.71 | -0.68 | -2.58% | 25.36 | 26.74 | 34547 | 8937 | 3.00% |
| 2025-06-30 | 25.66 | 26.39 | 0.91 | 3.57% | 25.53 | 26.63 | 38604 | 10070 | 3.35% |
| 2025-06-27 | 25.08 | 25.48 | 0.41 | 1.64% | 24.81 | 26.64 | 43506 | 11222 | 3.78% |
| 2025-06-26 | 25.53 | 25.07 | 0.11 | 0.44% | 24.78 | 25.87 | 40507 | 10248 | 3.52% |
| 2025-06-25 | 24.37 | 24.96 | 0.62 | 2.55% | 24.08 | 25.25 | 53055 | 13120 | 4.60% |
| 2025-06-24 | 23.90 | 24.34 | 0.44 | 1.84% | 23.90 | 24.84 | 48259 | 11784 | 4.19% |
| 2025-06-23 | 23.94 | 23.90 | -0.09 | -0.38% | 23.38 | 24.40 | 51935 | 12370 | 4.51% |
| 2025-06-20 | 25.95 | 23.99 | -2.56 | -9.64% | 23.45 | 26.42 | 73874 | 18035 | 6.41% |
| 2025-06-19 | 26.70 | 26.55 | -0.08 | -0.30% | 25.90 | 27.13 | 18391 | 4859 | 1.60% |
| 2025-06-18 | 26.06 | 26.63 | -0.02 | -0.08% | 26.06 | 27.35 | 14299 | 3801 | 1.24% |
| 2025-06-17 | 27.17 | 26.65 | -0.19 | -0.71% | 26.42 | 27.17 | 15528 | 4138 | 1.35% |
| 2025-06-16 | 26.59 | 26.84 | 0.40 | 1.51% | 26.00 | 27.56 | 20874 | 5630 | 1.81% |
| 2025-06-13 | 27.07 | 26.44 | -0.86 | -3.15% | 26.32 | 27.29 | 19272 | 5127 | 1.67% |
| 2025-06-12 | 27.30 | 27.30 | -0.30 | -1.09% | 27.10 | 27.79 | 18830 | 5165 | 1.63% |
| 2025-06-11 | 28.13 | 27.60 | -0.80 | -2.82% | 27.28 | 28.54 | 30048 | 8323 | 2.61% |
| 2025-06-10 | 28.81 | 28.40 | -0.42 | -1.46% | 27.69 | 28.96 | 32881 | 9340 | 2.85% |
| 2025-06-09 | 27.67 | 28.82 | 1.14 | 4.12% | 27.23 | 29.18 | 31449 | 9011 | 2.73% |
| 2025-06-06 | 27.09 | 27.68 | 0.56 | 2.06% | 26.98 | 27.80 | 23313 | 6411 | 2.02% |
| 2025-06-05 | 26.19 | 27.12 | 0.89 | 3.39% | 26.08 | 27.38 | 27237 | 7313 | 2.36% |
| 2025-06-04 | 26.39 | 26.23 | 0.27 | 1.04% | 25.98 | 26.55 | 15181 | 3982 | 1.32% |
| 2025-06-03 | 26.11 | 25.96 | -0.15 | -0.57% | 25.88 | 26.75 | 13223 | 3456 | 1.15% |
| 2025-05-30 | 27.17 | 26.11 | -0.99 | -3.65% | 25.83 | 27.17 | 18940 | 4977 | 1.64% |
| 2025-05-29 | 26.00 | 27.10 | 0.98 | 3.75% | 26.00 | 27.24 | 22738 | 6074 | 1.97% |
| 2025-05-28 | 26.56 | 26.12 | -0.34 | -1.28% | 25.90 | 26.70 | 16574 | 4335 | 1.44% |
| 2025-05-27 | 27.18 | 26.46 | -0.50 | -1.85% | 25.93 | 27.18 | 28340 | 7469 | 2.46% |
| 2025-05-26 | 26.50 | 26.96 | 0.63 | 2.39% | 26.09 | 27.05 | 27068 | 7213 | 2.35% |
| 2025-05-23 | 27.51 | 26.33 | -1.62 | -5.80% | 26.27 | 27.98 | 45617 | 12301 | 3.96% |
| 2025-05-22 | 27.26 | 27.95 | 0.69 | 2.53% | 26.87 | 28.48 | 36830 | 10209 | 3.20% |
| 2025-05-21 | 27.39 | 27.26 | -0.21 | -0.76% | 26.94 | 27.57 | 11791 | 3210 | 1.02% |
| 2025-05-20 | 26.90 | 27.47 | 0.48 | 1.78% | 26.65 | 28.00 | 24029 | 6570 | 2.09% |
| 2025-05-19 | 27.46 | 26.99 | -0.47 | -1.71% | 26.86 | 28.00 | 35335 | 9616 | 3.07% |
| 2025-05-16 | 27.36 | 27.46 | -0.10 | -0.36% | 26.89 | 27.85 | 17093 | 4702 | 1.48% |
| 2025-05-15 | 28.57 | 27.56 | -1.01 | -3.54% | 27.40 | 29.08 | 30279 | 8401 | 2.63% |
| 2025-05-14 | 28.54 | 28.57 | -0.11 | -0.38% | 28.16 | 29.44 | 27750 | 7946 | 2.41% |
| 2025-05-13 | 29.31 | 28.68 | -0.17 | -0.59% | 28.48 | 30.30 | 38710 | 11383 | 3.36% |
| 2025-05-12 | 28.64 | 28.85 | 0.38 | 1.33% | 28.42 | 29.44 | 29394 | 8494 | 2.55% |
| 2025-05-09 | 29.90 | 28.47 | -1.58 | -5.26% | 28.00 | 29.91 | 29078 | 8366 | 2.52% |
| 2025-05-08 | 29.67 | 30.05 | 0.19 | 0.64% | 29.46 | 30.64 | 25057 | 7515 | 2.17% |
| 2025-05-07 | 31.17 | 29.86 | -0.67 | -2.19% | 29.30 | 31.41 | 30721 | 9250 | 2.67% |
| 2025-05-06 | 30.17 | 30.53 | 0.50 | 1.67% | 30.00 | 31.49 | 45377 | 13915 | 3.94% |
| 2025-04-30 | 27.86 | 30.03 | 2.33 | 8.41% | 27.86 | 30.60 | 54632 | 16312 | 4.74% |
| 2025-04-29 | 27.05 | 27.70 | 0.79 | 2.94% | 26.53 | 28.56 | 42228 | 11782 | 3.67% |
| 2025-04-28 | 27.45 | 26.91 | -0.39 | -1.43% | 26.52 | 27.45 | 35834 | 9634 | 3.11% |
| 2025-04-25 | 26.33 | 27.30 | 0.17 | 0.63% | 25.16 | 27.61 | 88998 | 23327 | 7.72% |
| 2025-04-24 | 28.60 | 27.13 | -1.53 | -5.34% | 26.88 | 28.88 | 50997 | 14009 | 4.43% |