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 | 30.76 | 30.57 | -0.08 | -0.26% | 30.12 | 31.14 | 88557 | 27126 | 1.92% |
| 2025-07-31 | 30.00 | 30.65 | 0.47 | 1.56% | 30.00 | 31.60 | 149183 | 46299 | 3.24% |
| 2025-07-30 | 31.30 | 30.18 | -0.81 | -2.61% | 29.88 | 31.30 | 106371 | 32379 | 2.31% |
| 2025-07-29 | 30.90 | 30.99 | 0.23 | 0.75% | 30.60 | 31.52 | 101853 | 31625 | 2.21% |
| 2025-07-28 | 31.00 | 30.76 | -0.09 | -0.29% | 30.40 | 31.06 | 97889 | 30110 | 2.12% |
| 2025-07-25 | 30.02 | 30.85 | 0.88 | 2.94% | 29.89 | 31.00 | 117716 | 35998 | 2.55% |
| 2025-07-24 | 29.90 | 29.97 | -0.06 | -0.20% | 29.86 | 30.46 | 82082 | 24683 | 1.78% |
| 2025-07-23 | 29.45 | 30.03 | 0.06 | 0.20% | 29.23 | 30.42 | 110639 | 33057 | 2.40% |
| 2025-07-22 | 30.31 | 29.97 | -0.74 | -2.41% | 29.82 | 30.94 | 135479 | 41027 | 2.94% |
| 2025-07-21 | 30.50 | 30.71 | 1.21 | 4.10% | 30.07 | 31.55 | 196097 | 60343 | 4.25% |
| 2025-07-18 | 30.80 | 29.50 | -0.31 | -1.04% | 29.50 | 31.48 | 210279 | 63811 | 4.56% |
| 2025-07-17 | 28.29 | 29.81 | 1.36 | 4.78% | 28.11 | 30.23 | 147013 | 43288 | 3.19% |
| 2025-07-16 | 27.76 | 28.45 | 0.60 | 2.15% | 27.55 | 28.97 | 115456 | 32778 | 2.51% |
| 2025-07-15 | 27.45 | 27.85 | 0.31 | 1.13% | 27.16 | 27.87 | 77670 | 21408 | 1.69% |
| 2025-07-14 | 27.40 | 27.54 | 0.24 | 0.88% | 27.21 | 27.75 | 64062 | 17618 | 1.39% |
| 2025-07-11 | 26.71 | 27.30 | 0.58 | 2.17% | 26.50 | 27.43 | 75739 | 20554 | 1.64% |
| 2025-07-10 | 26.84 | 26.72 | -0.28 | -1.04% | 26.60 | 26.99 | 38292 | 10253 | 0.83% |
| 2025-07-09 | 27.08 | 27.00 | 0.12 | 0.45% | 26.91 | 27.56 | 60079 | 16302 | 1.30% |
| 2025-07-08 | 26.31 | 26.88 | 0.50 | 1.90% | 26.30 | 27.09 | 48719 | 13046 | 1.06% |
| 2025-07-07 | 26.61 | 26.38 | -0.22 | -0.83% | 26.33 | 26.84 | 34039 | 9020 | 0.74% |
| 2025-07-04 | 26.70 | 26.60 | -0.30 | -1.12% | 26.50 | 27.08 | 45285 | 12096 | 1.91% |
| 2025-07-03 | 26.85 | 26.90 | 0.05 | 0.19% | 26.67 | 27.20 | 39609 | 10659 | 1.67% |
| 2025-07-02 | 27.23 | 26.85 | -0.48 | -1.76% | 26.63 | 27.30 | 46688 | 12549 | 1.97% |
| 2025-07-01 | 27.89 | 27.33 | -0.24 | -0.87% | 27.06 | 27.89 | 56751 | 15493 | 2.39% |
| 2025-06-30 | 27.15 | 27.57 | 0.46 | 1.70% | 27.00 | 27.57 | 65589 | 17963 | 2.77% |
| 2025-06-27 | 26.88 | 27.11 | 0.24 | 0.89% | 26.68 | 27.35 | 62154 | 16844 | 2.62% |
| 2025-06-26 | 27.36 | 26.87 | -0.44 | -1.61% | 26.76 | 27.45 | 71017 | 19223 | 3.00% |
| 2025-06-25 | 26.99 | 27.31 | 0.59 | 2.21% | 26.78 | 27.40 | 83227 | 22597 | 3.51% |
| 2025-06-24 | 25.44 | 26.72 | 1.27 | 4.99% | 25.44 | 26.77 | 80558 | 21307 | 3.40% |
| 2025-06-23 | 24.90 | 25.45 | 0.32 | 1.27% | 24.80 | 25.59 | 43073 | 10916 | 1.82% |
| 2025-06-20 | 25.74 | 25.13 | -0.70 | -2.71% | 25.12 | 26.06 | 44855 | 11384 | 1.89% |
| 2025-06-19 | 26.14 | 25.85 | -0.33 | -1.26% | 25.77 | 26.64 | 58262 | 15269 | 2.46% |
| 2025-06-18 | 25.70 | 26.18 | 0.39 | 1.51% | 25.45 | 26.38 | 50964 | 13219 | 2.15% |
| 2025-06-17 | 25.86 | 25.79 | -0.14 | -0.54% | 25.32 | 26.04 | 35102 | 9040 | 1.48% |
| 2025-06-16 | 25.31 | 25.93 | 0.45 | 1.77% | 25.30 | 25.98 | 34970 | 9019 | 1.47% |
| 2025-06-13 | 26.00 | 25.48 | -0.80 | -3.04% | 25.42 | 26.32 | 68637 | 17670 | 2.89% |
| 2025-06-12 | 26.42 | 26.28 | -0.29 | -1.09% | 26.13 | 26.68 | 46661 | 12321 | 1.97% |
| 2025-06-11 | 27.30 | 26.57 | -0.19 | -0.71% | 26.57 | 27.30 | 46663 | 12503 | 1.97% |
| 2025-06-10 | 27.38 | 26.76 | -0.41 | -1.51% | 26.22 | 27.46 | 71502 | 19097 | 3.02% |
| 2025-06-09 | 27.05 | 27.17 | 0.26 | 0.97% | 26.88 | 27.43 | 54590 | 14841 | 2.30% |
| 2025-06-06 | 27.56 | 26.91 | -0.25 | -0.92% | 26.71 | 27.56 | 51992 | 13994 | 2.19% |
| 2025-06-05 | 26.76 | 27.16 | 0.47 | 1.76% | 26.38 | 27.38 | 66534 | 17883 | 2.81% |
| 2025-06-04 | 26.07 | 26.69 | 0.67 | 2.57% | 25.95 | 27.07 | 68690 | 18275 | 2.90% |
| 2025-06-03 | 26.01 | 26.02 | -0.04 | -0.15% | 25.96 | 26.40 | 46117 | 12064 | 1.95% |
| 2025-05-30 | 26.82 | 26.06 | -0.99 | -3.66% | 25.95 | 26.87 | 85077 | 22350 | 3.59% |
| 2025-05-29 | 26.66 | 27.05 | 0.40 | 1.50% | 26.64 | 27.38 | 85948 | 23267 | 3.63% |
| 2025-05-28 | 27.51 | 26.65 | -1.09 | -3.93% | 26.51 | 27.90 | 130722 | 35293 | 5.51% |
| 2025-05-27 | 28.70 | 27.74 | -1.40 | -4.80% | 27.28 | 28.88 | 137459 | 38347 | 5.80% |
| 2025-05-26 | 30.59 | 29.14 | -0.80 | -2.67% | 28.95 | 30.95 | 134674 | 39955 | 5.68% |
| 2025-05-23 | 30.15 | 29.94 | -0.83 | -2.70% | 29.39 | 30.98 | 186920 | 56142 | 7.88% |
| 2025-05-22 | 29.69 | 30.77 | 1.67 | 5.74% | 28.81 | 31.60 | 245686 | 74644 | 10.36% |
| 2025-05-21 | 28.11 | 29.10 | 1.46 | 5.28% | 27.51 | 29.76 | 167191 | 47955 | 7.05% |
| 2025-05-20 | 27.61 | 27.64 | -0.04 | -0.14% | 27.20 | 27.99 | 48186 | 13323 | 2.03% |
| 2025-05-19 | 27.99 | 27.68 | -0.34 | -1.21% | 27.20 | 28.10 | 58128 | 16033 | 2.45% |
| 2025-05-16 | 27.69 | 28.02 | 0.53 | 1.93% | 27.52 | 28.75 | 74883 | 21150 | 3.16% |
| 2025-05-15 | 28.35 | 27.49 | -0.96 | -3.37% | 27.40 | 28.43 | 60007 | 16599 | 2.53% |
| 2025-05-14 | 28.68 | 28.45 | -0.23 | -0.80% | 27.91 | 28.97 | 84406 | 23967 | 3.56% |
| 2025-05-13 | 29.66 | 28.68 | -0.54 | -1.85% | 28.47 | 29.69 | 86488 | 25081 | 3.65% |
| 2025-05-12 | 28.26 | 29.22 | 1.27 | 4.54% | 28.26 | 29.47 | 104963 | 30419 | 4.43% |
| 2025-05-09 | 28.54 | 27.95 | -0.78 | -2.71% | 27.52 | 28.54 | 79055 | 22036 | 3.33% |
| 2025-05-08 | 28.50 | 28.73 | 0.09 | 0.31% | 28.39 | 29.18 | 79629 | 22885 | 3.36% |
| 2025-05-07 | 29.31 | 28.64 | -0.31 | -1.07% | 28.19 | 29.53 | 120663 | 34725 | 5.09% |
| 2025-05-06 | 28.50 | 28.95 | 0.75 | 2.66% | 28.20 | 28.99 | 109293 | 31342 | 4.61% |
| 2025-04-30 | 26.78 | 28.20 | 1.43 | 5.34% | 26.78 | 28.39 | 123114 | 34161 | 5.19% |
| 2025-04-29 | 25.86 | 26.77 | 1.59 | 6.31% | 25.71 | 27.30 | 129627 | 34478 | 5.47% |
| 2025-04-28 | 25.61 | 25.18 | -0.42 | -1.64% | 25.02 | 25.80 | 56089 | 14208 | 2.37% |
| 2025-04-25 | 25.51 | 25.60 | -0.12 | -0.47% | 25.36 | 26.09 | 62240 | 16015 | 2.63% |
| 2025-04-24 | 26.80 | 25.72 | -1.05 | -3.92% | 25.61 | 26.88 | 98649 | 25755 | 4.16% |