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 | 30.18 | 30.16 | 0.00 | 0.00% | 29.74 | 30.28 | 9391 | 2812 | 2.30% |
| 2025-07-31 | 29.25 | 30.16 | 0.83 | 2.83% | 29.25 | 30.79 | 17828 | 5403 | 4.37% |
| 2025-07-30 | 29.72 | 29.33 | -0.41 | -1.38% | 29.20 | 29.94 | 8572 | 2526 | 2.10% |
| 2025-07-29 | 30.15 | 29.74 | -0.31 | -1.03% | 29.61 | 30.15 | 6269 | 1867 | 1.54% |
| 2025-07-28 | 29.99 | 30.05 | 0.06 | 0.20% | 29.67 | 30.24 | 6801 | 2037 | 1.67% |
| 2025-07-25 | 29.93 | 29.99 | 0.24 | 0.81% | 29.60 | 30.48 | 9444 | 2834 | 2.31% |
| 2025-07-24 | 29.89 | 29.75 | -0.08 | -0.27% | 29.45 | 30.07 | 9871 | 2932 | 2.42% |
| 2025-07-23 | 29.09 | 29.83 | 0.96 | 3.33% | 28.88 | 30.11 | 13894 | 4096 | 3.47% |
| 2025-07-22 | 29.32 | 28.87 | -0.42 | -1.43% | 28.82 | 30.25 | 12219 | 3561 | 3.05% |
| 2025-07-21 | 28.96 | 29.29 | 0.47 | 1.63% | 28.54 | 29.39 | 10252 | 2992 | 2.56% |
| 2025-07-18 | 28.51 | 28.82 | 0.30 | 1.05% | 28.31 | 29.12 | 11463 | 3284 | 2.86% |
| 2025-07-17 | 27.90 | 28.52 | 0.48 | 1.71% | 27.66 | 28.60 | 15731 | 4409 | 3.93% |
| 2025-07-16 | 27.80 | 28.04 | 0.14 | 0.50% | 27.56 | 28.33 | 8624 | 2415 | 2.15% |
| 2025-07-15 | 27.56 | 27.90 | 0.33 | 1.20% | 27.51 | 28.37 | 13896 | 3874 | 3.47% |
| 2025-07-14 | 27.34 | 27.57 | 0.35 | 1.29% | 27.16 | 28.00 | 10869 | 2996 | 2.71% |
| 2025-07-11 | 26.94 | 27.22 | 0.27 | 1.00% | 26.65 | 27.54 | 9589 | 2603 | 2.39% |
| 2025-07-10 | 27.15 | 26.95 | -0.19 | -0.70% | 26.52 | 27.26 | 9664 | 2596 | 2.41% |
| 2025-07-09 | 27.63 | 27.14 | -0.41 | -1.49% | 26.98 | 27.63 | 15938 | 4335 | 3.98% |
| 2025-07-08 | 27.30 | 27.55 | 0.20 | 0.73% | 26.91 | 27.80 | 15820 | 4317 | 3.95% |
| 2025-07-07 | 27.00 | 27.35 | 0.35 | 1.30% | 26.68 | 27.59 | 17416 | 4724 | 4.35% |
| 2025-07-04 | 30.04 | 27.00 | -3.33 | -10.98% | 26.90 | 30.49 | 36712 | 10258 | 9.16% |
| 2025-07-03 | 29.00 | 30.33 | 0.37 | 1.23% | 28.80 | 30.50 | 30351 | 9041 | 7.57% |
| 2025-07-02 | 26.99 | 29.96 | 3.39 | 12.76% | 26.99 | 30.99 | 54179 | 15940 | 13.52% |
| 2025-07-01 | 26.42 | 26.57 | 0.15 | 0.57% | 26.19 | 26.67 | 7511 | 1983 | 1.87% |
| 2025-06-30 | 26.00 | 26.42 | 0.43 | 1.65% | 25.96 | 26.65 | 8227 | 2167 | 2.05% |
| 2025-06-27 | 25.81 | 25.99 | 0.28 | 1.09% | 25.62 | 26.13 | 6448 | 1669 | 1.61% |
| 2025-06-26 | 25.89 | 25.71 | 0.07 | 0.27% | 25.56 | 25.94 | 5818 | 1499 | 1.45% |
| 2025-06-25 | 25.89 | 25.64 | -0.09 | -0.35% | 25.46 | 25.99 | 7440 | 1907 | 1.86% |
| 2025-06-24 | 25.10 | 25.73 | 0.76 | 3.04% | 25.02 | 25.87 | 8956 | 2292 | 2.24% |
| 2025-06-23 | 24.21 | 24.97 | 0.43 | 1.75% | 24.21 | 24.99 | 4563 | 1130 | 1.14% |
| 2025-06-20 | 25.06 | 24.54 | -0.52 | -2.08% | 24.28 | 25.44 | 5494 | 1359 | 1.37% |
| 2025-06-19 | 25.95 | 25.06 | -0.90 | -3.47% | 24.87 | 26.02 | 8423 | 2148 | 2.10% |
| 2025-06-18 | 24.90 | 25.96 | 0.92 | 3.67% | 24.86 | 26.07 | 12557 | 3224 | 3.13% |
| 2025-06-17 | 24.97 | 25.04 | 0.18 | 0.72% | 24.64 | 25.08 | 5417 | 1346 | 1.35% |
| 2025-06-16 | 24.83 | 24.86 | 0.25 | 1.02% | 24.46 | 24.97 | 4843 | 1200 | 1.21% |
| 2025-06-13 | 24.63 | 24.61 | -0.06 | -0.24% | 24.58 | 25.02 | 8018 | 1986 | 2.00% |
| 2025-06-12 | 24.67 | 24.67 | 0.00 | 0.00% | 24.62 | 24.95 | 4291 | 1062 | 1.07% |
| 2025-06-11 | 24.67 | 24.67 | -0.02 | -0.08% | 24.55 | 24.93 | 4263 | 1053 | 1.06% |
| 2025-06-10 | 24.98 | 24.69 | -0.25 | -1.00% | 24.23 | 25.18 | 6496 | 1600 | 1.62% |
| 2025-06-09 | 24.74 | 24.94 | 0.15 | 0.61% | 24.64 | 24.95 | 6814 | 1692 | 1.70% |
| 2025-06-06 | 24.87 | 24.79 | 0.05 | 0.20% | 24.63 | 24.87 | 4355 | 1076 | 1.09% |
| 2025-06-05 | 24.88 | 24.74 | 0.05 | 0.20% | 24.53 | 24.93 | 3406 | 841 | 0.85% |
| 2025-06-04 | 24.82 | 24.69 | -0.03 | -0.12% | 24.55 | 24.99 | 3252 | 804 | 0.81% |
| 2025-06-03 | 24.44 | 24.72 | 0.21 | 0.86% | 24.44 | 24.99 | 5377 | 1330 | 1.34% |
| 2025-05-30 | 25.06 | 24.51 | -0.55 | -2.19% | 24.34 | 25.06 | 6798 | 1670 | 1.70% |
| 2025-05-29 | 23.91 | 25.06 | 1.15 | 4.81% | 23.91 | 25.35 | 15978 | 3957 | 3.99% |
| 2025-05-28 | 24.38 | 23.91 | -0.32 | -1.32% | 23.90 | 24.62 | 2865 | 693 | 0.72% |
| 2025-05-27 | 24.44 | 24.23 | -0.04 | -0.16% | 24.13 | 24.44 | 2446 | 593 | 0.61% |
| 2025-05-26 | 23.75 | 24.27 | 0.31 | 1.29% | 23.75 | 24.35 | 4837 | 1168 | 1.21% |
| 2025-05-23 | 24.48 | 23.96 | -0.44 | -1.80% | 23.81 | 24.48 | 5191 | 1250 | 1.30% |
| 2025-05-22 | 24.67 | 24.40 | -0.17 | -0.69% | 24.21 | 24.67 | 5599 | 1367 | 1.40% |
| 2025-05-21 | 24.56 | 24.57 | 0.09 | 0.37% | 24.34 | 24.60 | 5664 | 1386 | 1.41% |
| 2025-05-20 | 24.21 | 24.48 | 0.28 | 1.16% | 24.10 | 24.60 | 6544 | 1596 | 1.63% |
| 2025-05-19 | 24.33 | 24.20 | -0.06 | -0.25% | 23.91 | 24.43 | 4740 | 1145 | 1.18% |
| 2025-05-16 | 24.18 | 24.26 | 0.15 | 0.62% | 24.11 | 24.50 | 3922 | 955 | 0.98% |
| 2025-05-15 | 24.44 | 24.11 | -0.19 | -0.78% | 23.93 | 24.49 | 4396 | 1064 | 1.10% |
| 2025-05-14 | 24.52 | 24.30 | -0.15 | -0.61% | 24.11 | 24.66 | 3700 | 898 | 0.92% |
| 2025-05-13 | 24.52 | 24.45 | -0.04 | -0.16% | 24.25 | 24.68 | 4960 | 1213 | 1.24% |
| 2025-05-12 | 24.29 | 24.49 | 0.31 | 1.28% | 24.29 | 24.66 | 6868 | 1681 | 1.71% |
| 2025-05-09 | 24.62 | 24.18 | -0.44 | -1.79% | 24.11 | 24.73 | 5256 | 1276 | 1.31% |
| 2025-05-08 | 24.53 | 24.62 | 0.31 | 1.28% | 24.24 | 24.89 | 5042 | 1242 | 1.26% |
| 2025-05-07 | 24.67 | 24.31 | -0.07 | -0.29% | 24.17 | 24.85 | 4737 | 1163 | 1.18% |
| 2025-05-06 | 24.12 | 24.38 | 0.77 | 3.26% | 23.23 | 24.49 | 7974 | 1929 | 1.99% |
| 2025-04-30 | 23.60 | 23.61 | 0.62 | 2.70% | 23.02 | 23.74 | 4057 | 955 | 1.01% |
| 2025-04-29 | 22.50 | 22.99 | 0.15 | 0.66% | 22.50 | 23.54 | 3520 | 816 | 0.88% |
| 2025-04-28 | 22.88 | 22.84 | -0.20 | -0.87% | 22.42 | 23.24 | 6809 | 1549 | 1.70% |
| 2025-04-25 | 22.83 | 23.04 | -0.05 | -0.22% | 22.83 | 23.53 | 4802 | 1115 | 1.20% |
| 2025-04-24 | 22.60 | 23.09 | 0.41 | 1.81% | 22.43 | 23.28 | 6605 | 1503 | 1.65% |