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 | 31.00 | 30.82 | -0.11 | -0.36% | 30.77 | 31.49 | 14634 | 4544 | 0.58% |
| 2025-07-31 | 31.46 | 30.93 | -0.78 | -2.46% | 30.70 | 32.05 | 27983 | 8726 | 1.10% |
| 2025-07-30 | 32.21 | 31.71 | -0.59 | -1.83% | 31.40 | 32.42 | 17654 | 5611 | 0.69% |
| 2025-07-29 | 31.83 | 32.30 | 0.50 | 1.57% | 31.52 | 32.78 | 25208 | 8138 | 0.99% |
| 2025-07-28 | 31.80 | 31.80 | 0.11 | 0.35% | 31.35 | 32.25 | 23959 | 7648 | 0.94% |
| 2025-07-25 | 31.93 | 31.69 | -0.16 | -0.50% | 31.33 | 32.32 | 17437 | 5518 | 0.69% |
| 2025-07-24 | 31.84 | 31.85 | 0.01 | 0.03% | 31.48 | 32.42 | 18121 | 5772 | 0.72% |
| 2025-07-23 | 32.74 | 31.84 | -0.97 | -2.96% | 31.60 | 32.80 | 32810 | 10503 | 1.30% |
| 2025-07-22 | 31.75 | 32.81 | 1.12 | 3.53% | 31.69 | 33.69 | 51479 | 16967 | 2.03% |
| 2025-07-21 | 31.62 | 31.69 | -0.03 | -0.09% | 31.50 | 33.17 | 41995 | 13557 | 1.66% |
| 2025-07-18 | 32.72 | 31.72 | -0.78 | -2.40% | 31.06 | 32.79 | 45523 | 14540 | 1.80% |
| 2025-07-17 | 32.37 | 32.50 | 0.06 | 0.18% | 31.74 | 32.63 | 48397 | 15593 | 1.91% |
| 2025-07-16 | 30.04 | 32.44 | 2.41 | 8.03% | 30.03 | 32.97 | 118619 | 37651 | 4.69% |
| 2025-07-15 | 29.09 | 30.03 | 0.85 | 2.91% | 29.09 | 30.48 | 71390 | 21443 | 3.22% |
| 2025-07-14 | 28.17 | 29.18 | 1.36 | 4.89% | 28.14 | 29.71 | 73746 | 21432 | 3.33% |
| 2025-07-11 | 26.15 | 27.82 | 1.75 | 6.71% | 25.85 | 28.20 | 66368 | 18049 | 2.99% |
| 2025-07-10 | 26.67 | 26.07 | -0.62 | -2.32% | 25.87 | 26.75 | 20255 | 5333 | 0.91% |
| 2025-07-09 | 27.14 | 26.69 | -0.39 | -1.44% | 26.63 | 27.28 | 20733 | 5566 | 0.94% |
| 2025-07-08 | 26.70 | 27.08 | 0.38 | 1.42% | 26.53 | 27.34 | 19726 | 5329 | 0.89% |
| 2025-07-07 | 26.90 | 26.70 | -0.26 | -0.96% | 26.41 | 26.94 | 10108 | 2689 | 0.46% |
| 2025-07-04 | 27.41 | 26.96 | -0.32 | -1.17% | 26.69 | 27.41 | 16396 | 4415 | 0.74% |
| 2025-07-03 | 26.49 | 27.28 | 0.83 | 3.14% | 26.33 | 27.55 | 31473 | 8510 | 1.42% |
| 2025-07-02 | 26.36 | 26.45 | -0.03 | -0.11% | 26.14 | 26.48 | 13583 | 3571 | 0.61% |
| 2025-07-01 | 26.76 | 26.48 | -0.26 | -0.97% | 26.24 | 26.76 | 17757 | 4692 | 0.80% |
| 2025-06-30 | 26.79 | 26.74 | 0.19 | 0.72% | 26.48 | 26.87 | 16192 | 4323 | 0.73% |
| 2025-06-27 | 26.80 | 26.55 | -0.12 | -0.45% | 26.50 | 27.05 | 22732 | 6073 | 1.03% |
| 2025-06-26 | 27.45 | 26.67 | -1.21 | -4.34% | 26.65 | 28.00 | 35618 | 9647 | 1.61% |
| 2025-06-25 | 27.61 | 27.88 | 0.32 | 1.16% | 27.45 | 28.30 | 33513 | 9337 | 1.51% |
| 2025-06-24 | 27.34 | 27.56 | 0.22 | 0.80% | 27.12 | 27.63 | 30478 | 8333 | 1.37% |
| 2025-06-23 | 27.20 | 27.34 | -0.13 | -0.47% | 26.68 | 28.25 | 31468 | 8588 | 1.42% |
| 2025-06-20 | 26.91 | 27.47 | 0.50 | 1.85% | 26.90 | 28.38 | 39697 | 10971 | 1.79% |
| 2025-06-19 | 26.30 | 26.97 | 0.69 | 2.63% | 26.08 | 27.19 | 28731 | 7700 | 1.30% |
| 2025-06-18 | 26.44 | 26.28 | -0.29 | -1.09% | 26.10 | 27.20 | 18306 | 4841 | 0.83% |
| 2025-06-17 | 26.08 | 26.57 | 0.51 | 1.96% | 25.68 | 27.47 | 33552 | 8988 | 1.51% |
| 2025-06-16 | 26.03 | 26.06 | -0.19 | -0.72% | 25.98 | 26.49 | 23474 | 6168 | 1.06% |
| 2025-06-13 | 25.98 | 26.25 | 0.13 | 0.50% | 25.67 | 26.52 | 43984 | 11504 | 1.98% |
| 2025-06-12 | 26.10 | 26.12 | -0.43 | -1.62% | 25.90 | 26.43 | 28417 | 7434 | 1.28% |
| 2025-06-11 | 25.09 | 26.55 | 1.85 | 7.49% | 25.09 | 26.78 | 58743 | 15345 | 2.65% |
| 2025-06-10 | 24.90 | 24.70 | -0.18 | -0.72% | 24.53 | 25.10 | 14290 | 3551 | 0.64% |
| 2025-06-09 | 24.60 | 24.88 | 0.39 | 1.59% | 24.51 | 25.00 | 18100 | 4479 | 0.82% |
| 2025-06-06 | 24.99 | 24.85 | -0.10 | -0.40% | 24.80 | 25.18 | 9515 | 2371 | 0.43% |
| 2025-06-05 | 24.64 | 24.95 | 0.31 | 1.26% | 24.53 | 25.05 | 10285 | 2553 | 0.46% |
| 2025-06-04 | 24.70 | 24.64 | 0.02 | 0.08% | 24.55 | 24.89 | 10905 | 2695 | 0.49% |
| 2025-06-03 | 24.63 | 24.62 | -0.13 | -0.53% | 24.58 | 25.27 | 15779 | 3919 | 0.71% |
| 2025-05-30 | 25.35 | 24.75 | -0.81 | -3.17% | 24.61 | 25.52 | 20267 | 5031 | 0.91% |
| 2025-05-29 | 25.00 | 25.56 | 0.51 | 2.04% | 25.00 | 25.67 | 14854 | 3776 | 0.67% |
| 2025-05-28 | 25.10 | 25.05 | -0.03 | -0.12% | 24.91 | 25.42 | 17274 | 4342 | 0.78% |
| 2025-05-27 | 25.05 | 25.08 | -0.01 | -0.04% | 24.86 | 25.25 | 11591 | 2902 | 0.52% |
| 2025-05-26 | 24.89 | 25.09 | 0.24 | 0.97% | 24.58 | 25.32 | 13743 | 3456 | 0.62% |
| 2025-05-23 | 25.09 | 24.85 | -0.40 | -1.58% | 24.76 | 25.56 | 14115 | 3546 | 0.64% |
| 2025-05-22 | 25.45 | 25.25 | -0.26 | -1.02% | 25.00 | 25.79 | 13003 | 3306 | 0.59% |
| 2025-05-21 | 25.34 | 25.51 | 0.10 | 0.39% | 25.17 | 25.70 | 10065 | 2559 | 0.45% |
| 2025-05-20 | 25.50 | 25.41 | 0.04 | 0.16% | 25.10 | 25.64 | 12472 | 3177 | 0.56% |
| 2025-05-19 | 25.30 | 25.37 | 0.27 | 1.08% | 24.89 | 25.49 | 14836 | 3747 | 0.67% |
| 2025-05-16 | 25.14 | 25.10 | 0.10 | 0.40% | 24.92 | 25.41 | 10863 | 2740 | 0.49% |
| 2025-05-15 | 25.15 | 25.00 | -0.29 | -1.15% | 24.85 | 25.21 | 13022 | 3255 | 0.59% |
| 2025-05-14 | 25.25 | 25.29 | 0.01 | 0.04% | 25.02 | 25.69 | 15031 | 3799 | 0.68% |
| 2025-05-13 | 25.86 | 25.28 | -0.32 | -1.25% | 25.21 | 25.86 | 15417 | 3931 | 0.70% |
| 2025-05-12 | 25.48 | 25.60 | 0.44 | 1.75% | 25.36 | 25.94 | 13595 | 3477 | 0.61% |
| 2025-05-09 | 25.76 | 25.16 | -0.49 | -1.91% | 25.07 | 25.97 | 16177 | 4098 | 0.73% |
| 2025-05-08 | 25.28 | 25.65 | 0.57 | 2.27% | 25.14 | 26.01 | 30532 | 7812 | 1.38% |
| 2025-05-07 | 25.38 | 25.08 | 0.00 | 0.00% | 24.91 | 25.67 | 20713 | 5220 | 0.93% |
| 2025-05-06 | 24.39 | 25.08 | 0.84 | 3.47% | 24.30 | 25.20 | 24655 | 6143 | 1.11% |
| 2025-04-30 | 23.76 | 24.24 | 0.49 | 2.06% | 23.76 | 24.38 | 14419 | 3481 | 0.65% |
| 2025-04-29 | 23.65 | 23.75 | 0.25 | 1.06% | 23.48 | 24.20 | 19307 | 4602 | 0.87% |
| 2025-04-28 | 24.12 | 23.50 | -0.62 | -2.57% | 23.48 | 24.12 | 14125 | 3335 | 0.64% |
| 2025-04-25 | 23.88 | 24.12 | 0.08 | 0.33% | 23.67 | 24.47 | 19605 | 4705 | 0.88% |
| 2025-04-24 | 24.55 | 24.04 | -0.37 | -1.52% | 23.89 | 24.55 | 13137 | 3176 | 0.59% |