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 | 27.77 | 27.80 | 0.03 | 0.11% | 27.60 | 28.12 | 12736 | 3539 | 4.14% |
| 2025-07-31 | 28.13 | 27.77 | -0.58 | -2.05% | 27.70 | 28.62 | 19355 | 5439 | 6.29% |
| 2025-07-30 | 28.59 | 28.35 | -0.33 | -1.15% | 28.00 | 28.68 | 22158 | 6267 | 7.20% |
| 2025-07-29 | 28.80 | 28.68 | -0.15 | -0.52% | 28.40 | 29.11 | 20462 | 5865 | 6.65% |
| 2025-07-28 | 28.40 | 28.83 | 0.35 | 1.23% | 28.35 | 29.39 | 28622 | 8241 | 9.30% |
| 2025-07-25 | 28.80 | 28.48 | -0.17 | -0.59% | 27.95 | 28.97 | 27955 | 7922 | 9.08% |
| 2025-07-24 | 27.63 | 28.65 | 1.16 | 4.22% | 27.42 | 28.95 | 43925 | 12435 | 14.27% |
| 2025-07-23 | 27.43 | 27.49 | -0.05 | -0.18% | 27.11 | 27.88 | 25049 | 6893 | 8.14% |
| 2025-07-22 | 27.00 | 27.54 | 0.59 | 2.19% | 26.80 | 27.70 | 29543 | 8078 | 9.60% |
| 2025-07-21 | 27.07 | 26.95 | -0.03 | -0.11% | 26.74 | 27.08 | 14181 | 3815 | 4.61% |
| 2025-07-18 | 26.79 | 26.98 | 0.21 | 0.78% | 26.59 | 27.10 | 15160 | 4067 | 4.93% |
| 2025-07-17 | 26.50 | 26.77 | 0.35 | 1.32% | 26.18 | 26.81 | 13865 | 3685 | 4.51% |
| 2025-07-16 | 26.66 | 26.42 | -0.24 | -0.90% | 26.38 | 26.99 | 15166 | 4040 | 4.93% |
| 2025-07-15 | 26.98 | 26.66 | -0.21 | -0.78% | 26.35 | 27.05 | 14466 | 3853 | 4.70% |
| 2025-07-14 | 26.44 | 26.87 | 0.48 | 1.82% | 26.32 | 27.28 | 22139 | 5933 | 7.19% |
| 2025-07-11 | 26.50 | 26.39 | -0.04 | -0.15% | 25.97 | 26.65 | 14005 | 3676 | 4.55% |
| 2025-07-10 | 37.56 | 37.32 | -0.28 | -0.74% | 36.95 | 37.61 | 12748 | 4746 | 5.75% |
| 2025-07-09 | 38.30 | 37.60 | -0.79 | -2.06% | 37.41 | 38.38 | 14719 | 5561 | 6.64% |
| 2025-07-08 | 37.94 | 38.39 | 0.71 | 1.88% | 37.90 | 38.64 | 20254 | 7758 | 9.14% |
| 2025-07-07 | 37.86 | 37.68 | 0.00 | 0.00% | 37.00 | 38.15 | 14612 | 5499 | 6.59% |
| 2025-07-04 | 38.51 | 37.68 | -0.95 | -2.46% | 37.31 | 38.94 | 20132 | 7616 | 9.09% |
| 2025-07-03 | 39.26 | 38.63 | -1.02 | -2.57% | 38.51 | 39.78 | 24516 | 9555 | 11.06% |
| 2025-07-02 | 40.41 | 39.65 | -0.05 | -0.13% | 38.80 | 40.67 | 34977 | 13824 | 15.79% |
| 2025-07-01 | 37.31 | 39.70 | 2.42 | 6.49% | 36.82 | 43.46 | 45814 | 18411 | 20.68% |
| 2025-06-30 | 36.36 | 37.28 | 1.17 | 3.24% | 36.15 | 37.29 | 13105 | 4827 | 5.91% |
| 2025-06-27 | 36.17 | 36.11 | 0.17 | 0.47% | 35.78 | 36.29 | 9217 | 3322 | 4.16% |
| 2025-06-26 | 36.10 | 35.94 | -0.28 | -0.77% | 35.80 | 36.50 | 8672 | 3131 | 3.91% |
| 2025-06-25 | 36.08 | 36.22 | 0.21 | 0.58% | 35.57 | 36.30 | 12421 | 4472 | 5.61% |
| 2025-06-24 | 35.19 | 36.01 | 0.77 | 2.19% | 35.19 | 36.15 | 12686 | 4534 | 5.73% |
| 2025-06-23 | 34.18 | 35.24 | 0.85 | 2.47% | 34.16 | 35.40 | 11221 | 3936 | 5.06% |
| 2025-06-20 | 34.41 | 34.39 | -0.02 | -0.06% | 34.35 | 35.19 | 5948 | 2059 | 2.68% |
| 2025-06-19 | 34.90 | 34.41 | -0.43 | -1.23% | 34.29 | 35.26 | 7950 | 2767 | 3.59% |
| 2025-06-18 | 34.11 | 34.84 | 0.29 | 0.84% | 34.11 | 34.85 | 4615 | 1594 | 2.08% |
| 2025-06-17 | 34.71 | 34.55 | -0.06 | -0.17% | 34.30 | 34.79 | 4686 | 1617 | 2.11% |
| 2025-06-16 | 34.15 | 34.61 | 0.49 | 1.44% | 33.70 | 34.88 | 6483 | 2245 | 2.93% |
| 2025-06-13 | 34.68 | 34.12 | -0.60 | -1.73% | 33.92 | 34.87 | 7514 | 2570 | 3.39% |
| 2025-06-12 | 34.92 | 34.72 | -0.01 | -0.03% | 34.58 | 35.06 | 4545 | 1582 | 2.05% |
| 2025-06-11 | 34.22 | 34.73 | 0.35 | 1.02% | 34.22 | 34.88 | 5165 | 1793 | 2.33% |
| 2025-06-10 | 34.87 | 34.38 | -0.49 | -1.41% | 34.05 | 34.99 | 6862 | 2367 | 3.10% |
| 2025-06-09 | 34.43 | 34.87 | 0.40 | 1.16% | 34.43 | 35.07 | 6098 | 2122 | 2.75% |
| 2025-06-06 | 34.25 | 34.47 | 0.17 | 0.50% | 34.04 | 34.55 | 5741 | 1971 | 2.59% |
| 2025-06-05 | 33.97 | 34.30 | 0.33 | 0.97% | 33.60 | 34.40 | 8238 | 2808 | 3.72% |
| 2025-06-04 | 34.52 | 33.97 | -0.44 | -1.28% | 33.85 | 34.58 | 8196 | 2798 | 3.70% |
| 2025-06-03 | 34.14 | 34.41 | 0.33 | 0.97% | 33.90 | 34.76 | 5551 | 1918 | 2.51% |
| 2025-05-30 | 34.71 | 34.08 | -0.68 | -1.96% | 34.08 | 34.82 | 5422 | 1858 | 2.45% |
| 2025-05-29 | 34.65 | 34.76 | 0.51 | 1.49% | 34.21 | 34.95 | 4744 | 1646 | 2.14% |
| 2025-05-28 | 34.41 | 34.25 | 0.01 | 0.03% | 34.15 | 34.73 | 4459 | 1536 | 2.01% |
| 2025-05-27 | 34.41 | 34.24 | -0.34 | -0.98% | 34.00 | 34.67 | 4541 | 1557 | 2.05% |
| 2025-05-26 | 35.00 | 34.58 | 0.14 | 0.41% | 34.34 | 35.00 | 4779 | 1656 | 2.16% |
| 2025-05-23 | 34.93 | 34.44 | -0.18 | -0.52% | 34.34 | 35.25 | 6667 | 2314 | 3.01% |
| 2025-05-22 | 35.31 | 34.62 | -0.80 | -2.26% | 34.61 | 35.73 | 6964 | 2444 | 3.14% |
| 2025-05-21 | 36.29 | 35.42 | -0.66 | -1.83% | 35.36 | 36.29 | 7675 | 2732 | 3.46% |
| 2025-05-20 | 35.37 | 36.08 | 0.74 | 2.09% | 35.25 | 36.39 | 11233 | 4038 | 5.07% |
| 2025-05-19 | 35.03 | 35.34 | 0.30 | 0.86% | 34.71 | 35.52 | 7061 | 2489 | 3.19% |
| 2025-05-16 | 34.52 | 35.04 | 0.41 | 1.18% | 34.41 | 35.30 | 7674 | 2683 | 3.46% |
| 2025-05-15 | 34.87 | 34.63 | -0.16 | -0.46% | 34.51 | 35.02 | 4237 | 1471 | 1.91% |
| 2025-05-14 | 34.69 | 34.79 | 0.13 | 0.38% | 34.44 | 35.15 | 7280 | 2536 | 3.29% |
| 2025-05-13 | 35.21 | 34.66 | -0.24 | -0.69% | 34.54 | 35.25 | 5729 | 1994 | 2.59% |
| 2025-05-12 | 34.94 | 34.90 | 0.24 | 0.69% | 34.66 | 35.27 | 6799 | 2372 | 3.07% |
| 2025-05-09 | 34.85 | 34.66 | -0.19 | -0.55% | 34.35 | 34.97 | 5989 | 2074 | 2.70% |
| 2025-05-08 | 34.34 | 34.85 | 0.46 | 1.34% | 34.15 | 35.05 | 7995 | 2777 | 3.61% |
| 2025-05-07 | 34.80 | 34.39 | -0.19 | -0.55% | 34.00 | 34.95 | 9240 | 3182 | 4.17% |
| 2025-05-06 | 33.50 | 34.58 | 1.08 | 3.22% | 33.50 | 34.75 | 10571 | 3630 | 4.77% |
| 2025-04-30 | 32.80 | 33.50 | 0.71 | 2.17% | 32.80 | 33.93 | 9143 | 3068 | 4.13% |
| 2025-04-29 | 32.01 | 32.79 | 0.70 | 2.18% | 32.01 | 32.88 | 8373 | 2727 | 3.78% |
| 2025-04-28 | 31.95 | 32.09 | 0.57 | 1.81% | 31.76 | 32.37 | 8525 | 2737 | 3.85% |
| 2025-04-25 | 31.75 | 31.52 | 0.08 | 0.25% | 31.14 | 31.75 | 4160 | 1309 | 1.88% |