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 | 33.66 | 34.69 | 3.15 | 9.99% | 33.11 | 34.69 | 130173 | 44675 | 2.46% |
| 2025-07-31 | 30.73 | 31.54 | 2.87 | 10.01% | 30.23 | 31.54 | 136111 | 42692 | 2.57% |
| 2025-07-30 | 25.97 | 28.67 | 2.61 | 10.02% | 25.80 | 28.67 | 110526 | 30601 | 2.08% |
| 2025-07-29 | 25.48 | 26.06 | 1.36 | 5.51% | 25.15 | 26.60 | 125288 | 32444 | 2.36% |
| 2025-07-28 | 24.71 | 24.70 | -0.08 | -0.32% | 24.53 | 24.93 | 39168 | 9671 | 0.74% |
| 2025-07-25 | 24.91 | 24.78 | 0.01 | 0.04% | 24.69 | 25.47 | 48558 | 12167 | 0.92% |
| 2025-07-24 | 24.63 | 24.77 | -0.11 | -0.44% | 24.49 | 25.03 | 49470 | 12240 | 0.93% |
| 2025-07-23 | 25.31 | 24.88 | -0.57 | -2.24% | 24.76 | 26.20 | 91152 | 23064 | 1.72% |
| 2025-07-22 | 25.27 | 25.45 | 0.18 | 0.71% | 24.64 | 26.06 | 133965 | 34062 | 2.53% |
| 2025-07-21 | 23.90 | 25.27 | 2.30 | 10.01% | 23.64 | 25.27 | 109498 | 26771 | 2.07% |
| 2025-07-18 | 22.98 | 22.97 | -0.04 | -0.17% | 22.76 | 23.05 | 15153 | 3469 | 0.29% |
| 2025-07-17 | 22.71 | 23.01 | 0.35 | 1.54% | 22.56 | 23.25 | 24951 | 5731 | 0.47% |
| 2025-07-16 | 22.38 | 22.66 | 0.29 | 1.30% | 22.34 | 22.68 | 16097 | 3631 | 0.30% |
| 2025-07-15 | 22.54 | 22.37 | -0.12 | -0.53% | 22.16 | 22.54 | 11110 | 2478 | 0.21% |
| 2025-07-14 | 22.39 | 22.49 | 0.09 | 0.40% | 22.33 | 22.55 | 9451 | 2124 | 0.18% |
| 2025-07-11 | 22.35 | 22.40 | 0.02 | 0.09% | 22.31 | 22.50 | 13702 | 3070 | 0.26% |
| 2025-07-10 | 22.34 | 22.38 | 0.19 | 0.86% | 22.25 | 22.39 | 13946 | 3113 | 0.26% |
| 2025-07-09 | 22.60 | 22.57 | -0.01 | -0.04% | 22.46 | 22.63 | 10887 | 2455 | 0.21% |
| 2025-07-08 | 22.61 | 22.58 | -0.03 | -0.13% | 22.55 | 22.78 | 14088 | 3188 | 0.27% |
| 2025-07-07 | 22.67 | 22.61 | -0.07 | -0.31% | 22.49 | 22.79 | 11128 | 2514 | 0.21% |
| 2025-07-04 | 22.85 | 22.68 | -0.18 | -0.79% | 22.66 | 22.94 | 12544 | 2857 | 0.24% |
| 2025-07-03 | 22.54 | 22.86 | 0.43 | 1.92% | 22.53 | 22.90 | 19116 | 4352 | 0.36% |
| 2025-07-02 | 22.66 | 22.43 | -0.27 | -1.19% | 22.38 | 22.73 | 16366 | 3682 | 0.31% |
| 2025-07-01 | 22.52 | 22.70 | 0.33 | 1.48% | 22.33 | 22.73 | 16474 | 3714 | 0.31% |
| 2025-06-30 | 22.45 | 22.37 | -0.06 | -0.27% | 22.23 | 22.49 | 12915 | 2883 | 0.24% |
| 2025-06-27 | 22.35 | 22.43 | 0.08 | 0.36% | 22.33 | 22.49 | 11625 | 2605 | 0.22% |
| 2025-06-26 | 22.56 | 22.35 | -0.21 | -0.93% | 22.30 | 22.59 | 14942 | 3347 | 0.28% |
| 2025-06-25 | 22.49 | 22.56 | 0.05 | 0.22% | 22.35 | 22.58 | 13999 | 3148 | 0.26% |
| 2025-06-24 | 22.29 | 22.51 | 0.27 | 1.21% | 22.17 | 22.63 | 18237 | 4089 | 0.34% |
| 2025-06-23 | 22.45 | 22.24 | -0.15 | -0.67% | 21.81 | 22.48 | 22363 | 4953 | 0.42% |
| 2025-06-20 | 22.03 | 22.39 | 0.42 | 1.91% | 21.98 | 22.45 | 29430 | 6572 | 0.56% |
| 2025-06-19 | 21.91 | 21.97 | 0.07 | 0.32% | 21.88 | 22.24 | 25882 | 5695 | 0.49% |
| 2025-06-18 | 22.15 | 21.90 | -0.33 | -1.48% | 21.80 | 22.17 | 31539 | 6922 | 0.60% |
| 2025-06-17 | 23.33 | 22.23 | -1.10 | -4.71% | 22.00 | 23.49 | 77723 | 17580 | 1.47% |
| 2025-06-16 | 24.07 | 23.33 | -0.74 | -3.07% | 23.21 | 25.55 | 146733 | 36205 | 2.77% |
| 2025-06-13 | 24.57 | 24.07 | -0.56 | -2.27% | 23.97 | 24.71 | 19077 | 4622 | 0.36% |
| 2025-06-12 | 24.68 | 24.63 | -0.16 | -0.65% | 24.47 | 25.13 | 22951 | 5682 | 0.43% |
| 2025-06-11 | 24.70 | 24.79 | 0.17 | 0.69% | 24.60 | 25.38 | 41529 | 10313 | 0.78% |
| 2025-06-10 | 24.54 | 24.62 | 0.08 | 0.33% | 24.27 | 24.69 | 14334 | 3510 | 0.27% |
| 2025-06-09 | 24.57 | 24.54 | 0.02 | 0.08% | 24.44 | 25.10 | 19033 | 4705 | 0.36% |
| 2025-06-06 | 24.65 | 24.52 | -0.13 | -0.53% | 24.42 | 25.03 | 19308 | 4766 | 0.36% |
| 2025-06-05 | 25.11 | 24.65 | -0.60 | -2.38% | 24.47 | 25.25 | 20780 | 5146 | 0.39% |
| 2025-06-04 | 24.54 | 25.25 | 0.73 | 2.98% | 24.42 | 25.27 | 37959 | 9479 | 0.72% |
| 2025-06-03 | 24.30 | 24.52 | 0.19 | 0.78% | 24.03 | 24.60 | 14312 | 3482 | 0.27% |
| 2025-05-30 | 24.21 | 24.33 | 0.05 | 0.21% | 24.18 | 24.66 | 28093 | 6881 | 0.53% |
| 2025-05-29 | 24.16 | 24.28 | 0.12 | 0.50% | 23.93 | 24.43 | 11751 | 2845 | 0.22% |
| 2025-05-28 | 24.45 | 24.16 | -0.35 | -1.43% | 24.06 | 24.51 | 13019 | 3156 | 0.25% |
| 2025-05-27 | 24.46 | 24.51 | 0.05 | 0.20% | 24.31 | 24.80 | 17942 | 4405 | 0.34% |
| 2025-05-26 | 24.33 | 24.46 | 0.00 | 0.00% | 23.88 | 24.51 | 22776 | 5504 | 0.43% |
| 2025-05-23 | 24.30 | 24.46 | 0.11 | 0.45% | 24.29 | 25.00 | 44614 | 11050 | 0.84% |
| 2025-05-22 | 24.72 | 24.35 | -0.61 | -2.44% | 24.22 | 24.99 | 28857 | 7088 | 0.54% |
| 2025-05-21 | 25.16 | 24.96 | -0.21 | -0.83% | 24.95 | 25.49 | 16368 | 4117 | 0.31% |
| 2025-05-20 | 25.21 | 25.17 | -0.05 | -0.20% | 25.10 | 25.50 | 20827 | 5260 | 0.39% |
| 2025-05-19 | 25.55 | 25.22 | -0.33 | -1.29% | 25.13 | 25.55 | 26022 | 6584 | 0.49% |
| 2025-05-16 | 24.87 | 25.55 | 0.66 | 2.65% | 24.76 | 25.70 | 35250 | 8920 | 0.67% |
| 2025-05-15 | 24.90 | 24.89 | 0.03 | 0.12% | 24.63 | 25.02 | 28630 | 7111 | 0.54% |
| 2025-05-14 | 25.06 | 24.86 | -0.36 | -1.43% | 24.77 | 25.30 | 53473 | 13385 | 1.01% |
| 2025-05-13 | 24.82 | 25.22 | 0.07 | 0.28% | 24.60 | 25.42 | 76027 | 19061 | 1.43% |
| 2025-05-12 | 24.46 | 25.15 | 0.70 | 2.86% | 23.99 | 26.90 | 122257 | 30832 | 2.31% |
| 2025-05-09 | 24.70 | 24.45 | -0.13 | -0.53% | 24.31 | 24.87 | 21298 | 5239 | 0.40% |
| 2025-05-08 | 24.19 | 24.58 | 0.39 | 1.61% | 24.00 | 24.65 | 24176 | 5886 | 0.46% |
| 2025-05-07 | 23.80 | 24.19 | 0.50 | 2.11% | 23.80 | 24.36 | 28865 | 6953 | 0.54% |
| 2025-05-06 | 23.78 | 23.69 | -0.09 | -0.38% | 23.42 | 23.98 | 19097 | 4501 | 0.36% |
| 2025-04-30 | 23.70 | 23.78 | -0.04 | -0.17% | 23.64 | 24.00 | 10694 | 2542 | 0.20% |
| 2025-04-29 | 24.21 | 23.82 | -0.15 | -0.63% | 23.71 | 24.33 | 13030 | 3107 | 0.25% |
| 2025-04-28 | 23.68 | 23.97 | 0.07 | 0.29% | 23.68 | 24.34 | 21409 | 5171 | 0.40% |
| 2025-04-25 | 24.02 | 23.90 | -0.42 | -1.73% | 23.66 | 24.40 | 33413 | 7992 | 0.63% |
| 2025-04-24 | 24.67 | 24.32 | -0.24 | -0.98% | 23.90 | 26.39 | 62985 | 15547 | 1.19% |