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 | 31.09 | 33.09 | 1.70 | 5.42% | 31.09 | 34.43 | 112459 | 37344 | 16.23% |
| 2025-07-31 | 31.63 | 31.39 | -0.78 | -2.42% | 31.25 | 32.52 | 82982 | 26427 | 11.98% |
| 2025-07-30 | 30.21 | 32.17 | 2.07 | 6.88% | 29.38 | 32.60 | 135637 | 42261 | 19.58% |
| 2025-07-29 | 30.96 | 30.10 | -1.42 | -4.51% | 29.70 | 31.10 | 130113 | 39079 | 18.78% |
| 2025-07-28 | 28.78 | 31.52 | 2.87 | 10.02% | 28.64 | 31.52 | 97402 | 30017 | 14.06% |
| 2025-07-25 | 28.52 | 28.65 | 0.10 | 0.35% | 28.23 | 29.35 | 45845 | 13161 | 6.62% |
| 2025-07-24 | 28.90 | 28.55 | -0.44 | -1.52% | 28.35 | 29.18 | 49192 | 14074 | 7.10% |
| 2025-07-23 | 28.00 | 28.99 | 1.50 | 5.46% | 28.00 | 29.94 | 113256 | 32980 | 16.71% |
| 2025-07-22 | 27.54 | 27.49 | -0.05 | -0.18% | 27.01 | 27.58 | 30016 | 8174 | 4.43% |
| 2025-07-21 | 27.25 | 27.54 | 0.29 | 1.06% | 27.22 | 27.57 | 31049 | 8497 | 4.58% |
| 2025-07-18 | 27.79 | 27.25 | -0.50 | -1.80% | 27.06 | 27.86 | 42189 | 11517 | 6.23% |
| 2025-07-17 | 27.64 | 27.75 | 0.19 | 0.69% | 27.37 | 28.15 | 42666 | 11816 | 6.30% |
| 2025-07-16 | 28.21 | 27.56 | -0.59 | -2.10% | 27.43 | 28.23 | 46326 | 12805 | 6.84% |
| 2025-07-15 | 27.00 | 28.15 | 0.47 | 1.70% | 26.91 | 29.00 | 102999 | 29004 | 15.20% |
| 2025-07-14 | 26.38 | 27.68 | 1.37 | 5.21% | 26.15 | 28.39 | 88815 | 24410 | 13.11% |
| 2025-07-11 | 26.36 | 26.31 | -0.11 | -0.42% | 26.00 | 26.46 | 25752 | 6756 | 3.80% |
| 2025-07-10 | 26.28 | 26.42 | 0.02 | 0.08% | 26.11 | 26.90 | 32424 | 8569 | 4.78% |
| 2025-07-09 | 26.55 | 26.40 | -0.13 | -0.49% | 26.28 | 26.73 | 31866 | 8435 | 4.70% |
| 2025-07-08 | 26.00 | 26.53 | 0.58 | 2.24% | 25.70 | 26.76 | 54537 | 14394 | 8.05% |
| 2025-07-07 | 25.36 | 25.95 | 0.56 | 2.21% | 25.31 | 26.16 | 46479 | 12035 | 6.86% |
| 2025-07-04 | 25.74 | 25.39 | -0.35 | -1.36% | 25.31 | 25.84 | 30382 | 7752 | 4.48% |
| 2025-07-03 | 25.56 | 25.74 | 0.16 | 0.63% | 25.43 | 25.77 | 28316 | 7253 | 4.18% |
| 2025-07-02 | 25.72 | 25.58 | -0.14 | -0.54% | 25.51 | 25.86 | 36407 | 9348 | 5.37% |
| 2025-07-01 | 25.59 | 25.72 | 0.22 | 0.86% | 25.39 | 25.73 | 46896 | 12003 | 6.92% |
| 2025-06-30 | 25.24 | 25.50 | 0.26 | 1.03% | 25.10 | 25.56 | 40748 | 10356 | 6.01% |
| 2025-06-27 | 25.15 | 25.24 | 0.16 | 0.64% | 25.03 | 25.54 | 45647 | 11509 | 6.74% |
| 2025-06-26 | 25.41 | 25.08 | -0.35 | -1.38% | 24.92 | 25.49 | 64431 | 16217 | 9.51% |
| 2025-06-25 | 25.60 | 25.43 | -0.16 | -0.63% | 25.17 | 25.85 | 72401 | 18407 | 10.68% |
| 2025-06-24 | 25.80 | 25.59 | -1.62 | -5.95% | 24.69 | 26.02 | 119684 | 30445 | 17.66% |
| 2025-06-23 | 28.20 | 27.21 | -0.70 | -2.51% | 26.52 | 28.80 | 145369 | 39635 | 21.45% |
| 2025-06-20 | 26.42 | 27.91 | 0.91 | 3.37% | 26.38 | 29.70 | 178492 | 51034 | 26.34% |
| 2025-06-19 | 27.36 | 27.00 | -1.32 | -4.66% | 26.01 | 27.77 | 114129 | 30541 | 16.84% |
| 2025-06-18 | 28.78 | 28.32 | -0.75 | -2.58% | 27.20 | 29.54 | 150899 | 42530 | 22.27% |
| 2025-06-17 | 31.00 | 29.07 | -0.86 | -2.87% | 27.81 | 31.90 | 231987 | 68801 | 34.23% |
| 2025-06-16 | 29.60 | 29.93 | 2.72 | 10.00% | 28.88 | 29.93 | 105395 | 31314 | 15.55% |
| 2025-06-13 | 24.57 | 27.21 | 2.47 | 9.98% | 24.07 | 27.21 | 114174 | 30283 | 16.85% |
| 2025-06-12 | 24.50 | 24.74 | 0.19 | 0.77% | 24.37 | 24.85 | 17343 | 4272 | 2.56% |
| 2025-06-11 | 24.50 | 24.55 | 0.00 | 0.00% | 24.50 | 24.80 | 17012 | 4193 | 2.51% |
| 2025-06-10 | 25.24 | 24.55 | -0.69 | -2.73% | 24.17 | 25.36 | 33041 | 8178 | 4.88% |
| 2025-06-09 | 25.05 | 25.24 | 0.73 | 2.98% | 24.88 | 25.56 | 44466 | 11168 | 6.56% |
| 2025-06-06 | 24.41 | 24.51 | 0.09 | 0.37% | 24.26 | 24.76 | 21353 | 5231 | 3.15% |
| 2025-06-05 | 24.60 | 24.42 | -0.18 | -0.73% | 24.40 | 24.79 | 19235 | 4724 | 2.84% |
| 2025-06-04 | 24.28 | 24.60 | 0.34 | 1.40% | 24.26 | 24.71 | 23395 | 5726 | 3.45% |
| 2025-06-03 | 23.87 | 24.56 | 0.38 | 1.57% | 23.85 | 24.63 | 25233 | 6170 | 3.72% |
| 2025-05-30 | 24.55 | 24.18 | -0.27 | -1.10% | 24.00 | 24.57 | 22608 | 5462 | 3.34% |
| 2025-05-29 | 24.25 | 24.45 | 0.22 | 0.91% | 24.08 | 24.95 | 31102 | 7617 | 4.59% |
| 2025-05-28 | 24.51 | 24.23 | -0.31 | -1.26% | 24.19 | 24.83 | 19805 | 4832 | 2.92% |
| 2025-05-27 | 24.52 | 24.54 | -0.05 | -0.20% | 24.16 | 24.68 | 21326 | 5216 | 3.15% |
| 2025-05-26 | 24.40 | 24.59 | 0.10 | 0.41% | 24.27 | 24.79 | 20756 | 5088 | 3.06% |
| 2025-05-23 | 24.20 | 24.49 | 0.14 | 0.57% | 24.20 | 25.05 | 37607 | 9278 | 5.55% |
| 2025-05-22 | 24.61 | 24.35 | -0.55 | -2.21% | 24.31 | 25.20 | 31657 | 7806 | 4.67% |
| 2025-05-21 | 25.16 | 24.90 | -0.15 | -0.60% | 24.73 | 25.27 | 35129 | 8774 | 5.18% |
| 2025-05-20 | 25.10 | 25.05 | -0.01 | -0.04% | 24.70 | 25.22 | 33785 | 8437 | 4.99% |
| 2025-05-19 | 25.06 | 25.06 | -0.02 | -0.08% | 24.38 | 25.58 | 49730 | 12384 | 7.34% |
| 2025-05-16 | 24.73 | 25.08 | 0.44 | 1.79% | 24.30 | 25.40 | 59468 | 14921 | 8.78% |
| 2025-05-15 | 25.10 | 24.64 | -0.20 | -0.81% | 24.53 | 25.33 | 35376 | 8784 | 5.22% |
| 2025-05-14 | 24.29 | 24.84 | 0.25 | 1.02% | 24.24 | 25.26 | 52825 | 13085 | 7.80% |
| 2025-05-13 | 24.50 | 24.59 | 0.10 | 0.41% | 24.33 | 24.99 | 39527 | 9717 | 5.83% |
| 2025-05-12 | 24.50 | 24.49 | 0.11 | 0.45% | 24.01 | 24.60 | 49522 | 12035 | 7.31% |
| 2025-05-09 | 25.09 | 24.38 | -0.62 | -2.48% | 24.32 | 25.25 | 59253 | 14608 | 8.74% |
| 2025-05-08 | 25.84 | 25.00 | -1.43 | -5.41% | 24.71 | 25.84 | 90179 | 22709 | 13.31% |
| 2025-05-07 | 25.39 | 26.43 | 1.01 | 3.97% | 25.08 | 26.58 | 109295 | 28181 | 16.13% |
| 2025-05-06 | 24.80 | 25.42 | 0.29 | 1.15% | 24.61 | 25.54 | 104762 | 26263 | 15.46% |
| 2025-04-30 | 25.71 | 25.13 | -0.83 | -3.20% | 24.28 | 27.58 | 173014 | 43703 | 25.53% |
| 2025-04-29 | 22.99 | 25.96 | 2.36 | 10.00% | 22.99 | 25.96 | 87522 | 22027 | 12.92% |
| 2025-04-28 | 22.52 | 23.60 | 0.67 | 2.92% | 22.26 | 24.26 | 93754 | 21749 | 13.84% |
| 2025-04-25 | 23.23 | 22.93 | -0.07 | -0.30% | 22.69 | 23.97 | 97444 | 22563 | 14.38% |
| 2025-04-24 | 22.39 | 23.00 | 0.60 | 2.68% | 22.22 | 23.30 | 59035 | 13448 | 8.71% |