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 | 26.50 | 25.70 | -0.85 | -3.20% | 25.50 | 27.95 | 141165 | 37730 | 36.47% |
| 2025-07-31 | 25.35 | 26.55 | 0.95 | 3.71% | 25.00 | 27.56 | 135837 | 35703 | 35.09% |
| 2025-07-30 | 24.91 | 25.60 | 0.43 | 1.71% | 24.74 | 25.80 | 82847 | 21036 | 21.40% |
| 2025-07-29 | 24.98 | 25.17 | 0.20 | 0.80% | 24.47 | 25.80 | 73156 | 18358 | 18.90% |
| 2025-07-28 | 24.74 | 24.97 | 0.25 | 1.01% | 24.60 | 25.50 | 63571 | 15845 | 16.42% |
| 2025-07-25 | 23.92 | 24.72 | 0.79 | 3.30% | 23.75 | 26.32 | 96958 | 24200 | 25.05% |
| 2025-07-24 | 23.63 | 23.93 | 0.31 | 1.31% | 23.58 | 24.22 | 28420 | 6784 | 7.34% |
| 2025-07-23 | 23.80 | 23.62 | -0.23 | -0.96% | 23.50 | 24.10 | 19633 | 4657 | 5.07% |
| 2025-07-22 | 24.20 | 23.85 | -0.35 | -1.45% | 23.74 | 24.35 | 30688 | 7363 | 7.93% |
| 2025-07-21 | 23.91 | 24.20 | 0.25 | 1.04% | 23.72 | 24.40 | 42532 | 10266 | 10.99% |
| 2025-07-18 | 23.78 | 23.95 | -0.02 | -0.08% | 23.44 | 23.99 | 30759 | 7277 | 7.95% |
| 2025-07-17 | 23.90 | 23.97 | 0.00 | 0.00% | 23.72 | 24.64 | 51711 | 12451 | 13.36% |
| 2025-07-16 | 22.93 | 23.97 | 1.04 | 4.54% | 22.78 | 24.08 | 62011 | 14636 | 16.02% |
| 2025-07-15 | 23.10 | 22.93 | -0.12 | -0.52% | 22.66 | 23.20 | 19962 | 4563 | 5.16% |
| 2025-07-14 | 22.97 | 23.05 | 0.09 | 0.39% | 22.82 | 23.15 | 16536 | 3802 | 4.27% |
| 2025-07-11 | 22.90 | 22.96 | 0.14 | 0.61% | 22.50 | 23.20 | 28545 | 6524 | 7.37% |
| 2025-07-10 | 22.68 | 22.82 | 0.02 | 0.09% | 22.66 | 23.49 | 31691 | 7276 | 8.19% |
| 2025-07-09 | 23.20 | 22.80 | -0.53 | -2.27% | 22.73 | 23.30 | 36302 | 8316 | 9.38% |
| 2025-07-08 | 23.57 | 23.33 | -0.24 | -1.02% | 23.22 | 23.93 | 35193 | 8254 | 9.09% |
| 2025-07-07 | 23.10 | 23.57 | 0.48 | 2.08% | 22.90 | 24.14 | 57096 | 13569 | 14.75% |
| 2025-07-04 | 23.31 | 23.09 | -0.18 | -0.77% | 22.80 | 23.31 | 32846 | 7562 | 8.49% |
| 2025-07-03 | 23.32 | 23.27 | -0.05 | -0.21% | 23.10 | 23.77 | 57523 | 13426 | 14.86% |
| 2025-07-02 | 22.46 | 23.32 | 0.84 | 3.74% | 22.30 | 23.88 | 84760 | 19563 | 21.90% |
| 2025-07-01 | 21.81 | 22.48 | 0.67 | 3.07% | 21.74 | 22.68 | 53036 | 11770 | 13.70% |
| 2025-06-30 | 21.54 | 21.81 | 0.27 | 1.25% | 21.35 | 21.81 | 21755 | 4707 | 5.62% |
| 2025-06-27 | 21.45 | 21.54 | 0.17 | 0.80% | 21.37 | 21.56 | 18204 | 3909 | 4.70% |
| 2025-06-26 | 21.52 | 21.37 | -0.31 | -1.43% | 21.30 | 21.73 | 21484 | 4606 | 5.55% |
| 2025-06-25 | 21.76 | 21.68 | -0.09 | -0.41% | 21.48 | 21.97 | 22090 | 4784 | 5.71% |
| 2025-06-24 | 21.61 | 21.77 | 0.17 | 0.79% | 21.52 | 21.89 | 18866 | 4103 | 4.87% |
| 2025-06-23 | 21.30 | 21.60 | 0.30 | 1.41% | 21.06 | 21.62 | 17574 | 3765 | 4.54% |
| 2025-06-20 | 21.16 | 21.30 | 0.15 | 0.71% | 21.02 | 21.40 | 23238 | 4930 | 6.00% |
| 2025-06-19 | 21.70 | 21.15 | -0.65 | -2.98% | 21.02 | 21.91 | 31355 | 6709 | 8.10% |
| 2025-06-18 | 22.25 | 21.80 | -0.45 | -2.02% | 21.76 | 22.34 | 27499 | 6024 | 7.10% |
| 2025-06-17 | 22.62 | 22.25 | -0.31 | -1.37% | 22.15 | 22.89 | 29891 | 6711 | 7.72% |
| 2025-06-16 | 22.77 | 22.56 | -0.40 | -1.74% | 22.41 | 22.99 | 30553 | 6918 | 7.89% |
| 2025-06-13 | 23.50 | 22.96 | -0.54 | -2.30% | 22.70 | 23.65 | 39282 | 9035 | 10.15% |
| 2025-06-12 | 23.50 | 23.50 | 0.11 | 0.47% | 23.27 | 23.78 | 42727 | 10013 | 11.04% |
| 2025-06-11 | 23.35 | 23.39 | -0.15 | -0.64% | 23.21 | 23.79 | 34220 | 8004 | 8.84% |
| 2025-06-10 | 23.46 | 23.54 | 0.02 | 0.09% | 23.21 | 24.22 | 77299 | 18246 | 19.97% |
| 2025-06-09 | 22.68 | 23.52 | 0.93 | 4.12% | 22.68 | 23.95 | 79941 | 18758 | 20.65% |
| 2025-06-06 | 22.59 | 22.59 | 0.01 | 0.04% | 22.40 | 22.93 | 34545 | 7794 | 8.92% |
| 2025-06-05 | 23.24 | 22.58 | -0.60 | -2.59% | 22.43 | 23.24 | 49421 | 11208 | 12.77% |
| 2025-06-04 | 23.12 | 23.18 | 0.05 | 0.22% | 22.80 | 23.51 | 67614 | 15583 | 17.47% |
| 2025-06-03 | 22.08 | 23.13 | 1.05 | 4.76% | 22.08 | 23.44 | 113666 | 26226 | 29.36% |
| 2025-05-30 | 22.04 | 22.08 | -0.47 | -2.08% | 21.93 | 22.80 | 75725 | 16814 | 19.56% |
| 2025-05-29 | 22.36 | 22.55 | 0.40 | 1.81% | 21.96 | 22.79 | 101576 | 22850 | 26.24% |
| 2025-05-28 | 23.02 | 22.15 | -1.79 | -7.48% | 22.12 | 23.23 | 141271 | 31847 | 36.50% |
| 2025-05-27 | 23.74 | 23.94 | -1.86 | -7.21% | 23.65 | 25.60 | 186648 | 45266 | 48.22% |
| 2025-05-26 | 26.59 | 25.80 | 0.75 | 2.99% | 25.10 | 27.56 | 240342 | 63821 | 62.09% |
| 2025-05-23 | 25.05 | 25.05 | 2.28 | 10.01% | 25.05 | 25.05 | 17067 | 4275 | 4.41% |
| 2025-05-22 | 20.98 | 22.77 | 2.07 | 10.00% | 20.98 | 22.77 | 85424 | 18910 | 22.07% |
| 2025-05-21 | 20.05 | 20.70 | 0.62 | 3.09% | 20.01 | 21.38 | 56207 | 11609 | 14.52% |
| 2025-05-20 | 20.25 | 20.08 | -0.08 | -0.40% | 20.04 | 20.46 | 29830 | 6015 | 7.71% |
| 2025-05-19 | 30.46 | 30.01 | -0.38 | -1.25% | 29.95 | 30.57 | 15249 | 4586 | 5.83% |
| 2025-05-16 | 30.13 | 30.39 | 0.21 | 0.70% | 29.88 | 30.49 | 23752 | 7195 | 9.08% |
| 2025-05-15 | 29.80 | 30.18 | 0.35 | 1.17% | 29.63 | 30.33 | 19663 | 5917 | 7.52% |
| 2025-05-14 | 29.96 | 29.83 | -0.13 | -0.43% | 29.40 | 30.05 | 17931 | 5330 | 6.86% |
| 2025-05-13 | 30.11 | 29.96 | 0.36 | 1.22% | 29.92 | 30.55 | 27397 | 8278 | 10.48% |
| 2025-05-12 | 29.70 | 29.60 | 0.02 | 0.07% | 29.25 | 29.70 | 13234 | 3906 | 5.06% |
| 2025-05-09 | 29.89 | 29.58 | -0.30 | -1.00% | 29.40 | 30.11 | 16825 | 4994 | 6.43% |
| 2025-05-08 | 29.21 | 29.88 | 0.53 | 1.81% | 29.11 | 29.90 | 26032 | 7721 | 9.95% |
| 2025-05-07 | 29.63 | 29.35 | -0.17 | -0.58% | 29.01 | 29.89 | 30127 | 8889 | 11.52% |
| 2025-05-06 | 29.12 | 29.52 | 0.40 | 1.37% | 29.00 | 29.53 | 30163 | 8832 | 11.53% |
| 2025-04-30 | 28.61 | 29.12 | 0.11 | 0.38% | 28.61 | 29.28 | 30381 | 8815 | 11.62% |
| 2025-04-29 | 29.99 | 29.01 | -1.28 | -4.23% | 28.88 | 29.99 | 48599 | 14262 | 18.58% |
| 2025-04-28 | 30.50 | 30.29 | -1.95 | -6.05% | 29.22 | 30.85 | 74616 | 22359 | 28.53% |
| 2025-04-25 | 29.29 | 32.24 | 2.93 | 10.00% | 28.53 | 32.24 | 71635 | 22051 | 27.39% |
| 2025-04-24 | 31.61 | 29.31 | -1.50 | -4.87% | 28.80 | 31.61 | 70902 | 21262 | 27.11% |