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 | 29.12 | 28.77 | -0.20 | -0.69% | 28.58 | 29.99 | 307948 | 89727 | 3.93% |
| 2025-07-31 | 28.80 | 28.97 | 0.13 | 0.45% | 28.51 | 29.87 | 436673 | 127244 | 5.57% |
| 2025-07-30 | 29.89 | 28.84 | -1.29 | -4.28% | 28.48 | 29.95 | 410153 | 119307 | 5.23% |
| 2025-07-29 | 29.60 | 30.13 | 0.46 | 1.55% | 29.40 | 30.54 | 378599 | 113717 | 4.83% |
| 2025-07-28 | 30.00 | 29.67 | -0.19 | -0.64% | 29.15 | 31.00 | 469639 | 139726 | 5.99% |
| 2025-07-25 | 29.67 | 29.86 | -0.08 | -0.27% | 28.88 | 29.99 | 448295 | 131990 | 5.72% |
| 2025-07-24 | 29.16 | 29.94 | 0.97 | 3.35% | 29.16 | 30.68 | 679587 | 204443 | 8.67% |
| 2025-07-23 | 28.00 | 28.97 | 0.77 | 2.73% | 27.43 | 29.41 | 595392 | 168893 | 7.59% |
| 2025-07-22 | 27.81 | 28.20 | 0.00 | 0.00% | 27.78 | 28.59 | 442506 | 124637 | 5.64% |
| 2025-07-21 | 28.00 | 28.20 | 0.57 | 2.06% | 27.59 | 29.32 | 664186 | 188305 | 8.47% |
| 2025-07-18 | 27.53 | 27.63 | 0.33 | 1.21% | 27.40 | 28.50 | 843260 | 235356 | 10.75% |
| 2025-07-17 | 24.84 | 27.30 | 1.87 | 7.35% | 24.83 | 27.72 | 916264 | 242811 | 11.68% |
| 2025-07-16 | 23.85 | 25.43 | 1.74 | 7.34% | 23.85 | 26.00 | 859756 | 215397 | 10.96% |
| 2025-07-15 | 23.05 | 23.69 | 0.54 | 2.33% | 22.98 | 23.72 | 350381 | 82273 | 4.47% |
| 2025-07-14 | 23.01 | 23.15 | 0.22 | 0.96% | 22.86 | 23.35 | 241979 | 55946 | 3.09% |
| 2025-07-11 | 22.88 | 22.93 | 0.09 | 0.39% | 22.67 | 23.19 | 209855 | 48044 | 2.68% |
| 2025-07-10 | 22.90 | 22.84 | -0.14 | -0.61% | 22.59 | 23.00 | 180636 | 41102 | 2.30% |
| 2025-07-09 | 23.25 | 22.98 | -0.05 | -0.22% | 22.91 | 23.75 | 203839 | 47348 | 2.60% |
| 2025-07-08 | 22.55 | 23.03 | 0.41 | 1.81% | 22.55 | 23.10 | 172216 | 39468 | 2.20% |
| 2025-07-07 | 22.93 | 22.62 | -0.38 | -1.65% | 22.50 | 22.94 | 176832 | 40111 | 2.25% |
| 2025-07-04 | 23.15 | 23.00 | -0.33 | -1.41% | 22.93 | 23.35 | 164665 | 37986 | 2.10% |
| 2025-07-03 | 22.98 | 23.33 | 0.28 | 1.21% | 22.98 | 23.45 | 173104 | 40241 | 2.21% |
| 2025-07-02 | 23.60 | 23.05 | -0.81 | -3.39% | 22.85 | 23.81 | 304027 | 70585 | 3.88% |
| 2025-07-01 | 24.33 | 23.86 | -0.42 | -1.73% | 23.63 | 24.33 | 204899 | 48843 | 2.61% |
| 2025-06-30 | 23.79 | 24.28 | 0.44 | 1.85% | 23.77 | 24.32 | 203799 | 49115 | 2.60% |
| 2025-06-27 | 24.30 | 23.84 | 0.01 | 0.04% | 23.71 | 24.35 | 230980 | 55340 | 2.95% |
| 2025-06-26 | 24.40 | 23.83 | -0.57 | -2.34% | 23.80 | 24.49 | 244168 | 58802 | 3.11% |
| 2025-06-25 | 24.01 | 24.40 | 0.39 | 1.62% | 23.92 | 24.65 | 232594 | 56759 | 2.97% |
| 2025-06-24 | 23.33 | 24.01 | 0.89 | 3.85% | 23.33 | 24.15 | 249034 | 59484 | 3.18% |
| 2025-06-23 | 23.14 | 23.12 | -0.26 | -1.11% | 23.00 | 23.30 | 182292 | 42190 | 2.32% |
| 2025-06-20 | 24.00 | 23.38 | -0.77 | -3.19% | 23.19 | 24.00 | 191556 | 45123 | 2.44% |
| 2025-06-19 | 24.11 | 24.15 | 0.03 | 0.12% | 24.05 | 25.20 | 307671 | 75936 | 3.92% |
| 2025-06-18 | 24.26 | 24.12 | -0.21 | -0.86% | 24.04 | 24.40 | 132290 | 31966 | 1.69% |
| 2025-06-17 | 25.02 | 24.33 | -0.63 | -2.52% | 24.05 | 25.08 | 195515 | 47718 | 2.49% |
| 2025-06-16 | 24.82 | 24.96 | -0.01 | -0.04% | 24.60 | 25.02 | 171120 | 42453 | 2.18% |
| 2025-06-13 | 25.50 | 24.97 | -0.82 | -3.18% | 24.90 | 25.64 | 188088 | 47343 | 2.40% |
| 2025-06-12 | 25.18 | 25.79 | 0.72 | 2.87% | 25.07 | 26.20 | 317327 | 81934 | 4.05% |
| 2025-06-11 | 24.91 | 25.07 | 0.33 | 1.33% | 24.91 | 25.36 | 137138 | 34467 | 1.75% |
| 2025-06-10 | 25.40 | 24.74 | -0.66 | -2.60% | 24.40 | 25.59 | 209735 | 52210 | 2.67% |
| 2025-06-09 | 25.58 | 25.52 | 0.19 | 0.75% | 25.27 | 25.94 | 191264 | 49007 | 2.44% |
| 2025-06-06 | 26.19 | 25.33 | -0.46 | -1.78% | 25.15 | 26.39 | 186340 | 47450 | 2.38% |
| 2025-06-05 | 25.26 | 25.79 | 0.36 | 1.42% | 25.07 | 25.90 | 199870 | 51133 | 2.55% |
| 2025-06-04 | 24.77 | 25.43 | 0.71 | 2.87% | 24.77 | 25.90 | 229697 | 58618 | 2.93% |
| 2025-06-03 | 24.51 | 24.72 | -0.18 | -0.72% | 24.50 | 24.97 | 120477 | 29834 | 1.54% |
| 2025-05-30 | 25.31 | 24.90 | -0.71 | -2.77% | 24.70 | 25.54 | 224472 | 56230 | 2.86% |
| 2025-05-29 | 25.09 | 25.61 | 0.51 | 2.03% | 25.09 | 25.97 | 225260 | 57693 | 2.87% |
| 2025-05-28 | 25.32 | 25.10 | -0.14 | -0.55% | 25.02 | 25.65 | 146156 | 37006 | 1.86% |
| 2025-05-27 | 25.83 | 25.24 | -0.65 | -2.51% | 25.00 | 25.89 | 242730 | 61445 | 3.10% |
| 2025-05-26 | 26.01 | 25.89 | -0.34 | -1.30% | 25.58 | 26.35 | 181343 | 46897 | 2.31% |
| 2025-05-23 | 26.60 | 26.23 | -0.57 | -2.13% | 26.20 | 27.23 | 281359 | 74985 | 3.59% |
| 2025-05-22 | 27.36 | 26.80 | -0.87 | -3.14% | 26.66 | 27.51 | 328522 | 88619 | 4.19% |
| 2025-05-21 | 26.48 | 27.67 | 1.03 | 3.87% | 26.06 | 28.52 | 504088 | 137567 | 6.43% |
| 2025-05-20 | 26.73 | 26.64 | -0.07 | -0.26% | 26.30 | 26.95 | 278334 | 74082 | 3.55% |
| 2025-05-19 | 27.30 | 26.71 | -0.59 | -2.16% | 25.93 | 27.42 | 502794 | 133236 | 6.41% |
| 2025-05-16 | 25.34 | 27.30 | 1.84 | 7.23% | 25.30 | 28.01 | 860483 | 233215 | 10.97% |
| 2025-05-15 | 26.35 | 25.46 | -0.97 | -3.67% | 25.36 | 26.35 | 241814 | 61829 | 3.08% |
| 2025-05-14 | 26.86 | 26.43 | -0.42 | -1.56% | 26.20 | 27.00 | 278862 | 74037 | 3.56% |
| 2025-05-13 | 27.38 | 26.85 | 0.06 | 0.22% | 26.60 | 27.45 | 354991 | 95880 | 4.53% |
| 2025-05-12 | 25.98 | 26.79 | 1.28 | 5.02% | 25.85 | 26.98 | 398822 | 106165 | 5.09% |
| 2025-05-09 | 26.50 | 25.51 | -1.25 | -4.67% | 25.17 | 26.51 | 361095 | 92722 | 4.60% |
| 2025-05-08 | 26.05 | 26.76 | 0.61 | 2.33% | 26.00 | 27.37 | 387237 | 103973 | 4.94% |
| 2025-05-07 | 27.98 | 26.15 | -0.57 | -2.13% | 25.80 | 27.98 | 475121 | 126394 | 6.06% |
| 2025-05-06 | 26.00 | 26.72 | 1.30 | 5.11% | 25.70 | 26.96 | 500665 | 132188 | 6.38% |
| 2025-04-30 | 25.03 | 25.42 | 0.43 | 1.72% | 24.53 | 25.88 | 415909 | 104796 | 5.30% |
| 2025-04-29 | 24.36 | 24.99 | 0.64 | 2.63% | 23.90 | 25.10 | 237664 | 58836 | 3.03% |
| 2025-04-28 | 24.66 | 24.35 | -0.39 | -1.58% | 24.19 | 25.00 | 179553 | 43929 | 2.29% |
| 2025-04-25 | 24.48 | 24.74 | 0.44 | 1.81% | 24.30 | 25.18 | 255227 | 63252 | 3.25% |
| 2025-04-24 | 25.67 | 24.30 | -1.40 | -5.45% | 24.25 | 25.77 | 390404 | 97014 | 4.98% |