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 | 26.88 | 25.84 | 0.49 | 1.93% | 25.58 | 26.89 | 154775 | 40543 | 14.73% |
| 2025-07-31 | 27.95 | 25.35 | -2.82 | -10.01% | 25.35 | 27.95 | 206445 | 54677 | 19.65% |
| 2025-07-30 | 26.20 | 28.17 | 1.53 | 5.74% | 25.50 | 28.47 | 255679 | 70226 | 24.33% |
| 2025-07-29 | 27.99 | 26.64 | -1.89 | -6.62% | 26.25 | 29.42 | 264573 | 72177 | 25.18% |
| 2025-07-28 | 27.41 | 28.53 | 1.12 | 4.09% | 26.59 | 30.15 | 357180 | 101736 | 33.99% |
| 2025-07-25 | 27.41 | 27.41 | 2.49 | 9.99% | 26.00 | 27.41 | 260124 | 70629 | 24.76% |
| 2025-07-24 | 24.92 | 24.92 | 2.27 | 10.02% | 24.92 | 24.92 | 22377 | 5576 | 2.13% |
| 2025-07-23 | 21.77 | 22.65 | 2.06 | 10.00% | 21.34 | 22.65 | 63530 | 14054 | 6.05% |
| 2025-07-22 | 20.70 | 20.59 | -0.15 | -0.72% | 20.28 | 20.94 | 49680 | 10187 | 4.73% |
| 2025-07-21 | 20.40 | 20.74 | 0.85 | 4.27% | 20.20 | 21.48 | 76277 | 15826 | 7.26% |
| 2025-07-18 | 20.30 | 19.89 | -0.38 | -1.87% | 19.77 | 20.36 | 25600 | 5095 | 2.44% |
| 2025-07-17 | 20.31 | 20.27 | -0.02 | -0.10% | 20.08 | 20.65 | 27653 | 5633 | 2.63% |
| 2025-07-16 | 19.87 | 20.29 | 0.43 | 2.17% | 19.87 | 20.69 | 39783 | 8093 | 3.79% |
| 2025-07-15 | 20.18 | 19.86 | -0.32 | -1.59% | 19.81 | 20.18 | 18600 | 3709 | 1.77% |
| 2025-07-14 | 20.05 | 20.18 | 0.20 | 1.00% | 19.84 | 20.20 | 18446 | 3707 | 1.76% |
| 2025-07-11 | 20.13 | 19.98 | -0.11 | -0.55% | 19.80 | 20.15 | 14179 | 2828 | 1.35% |
| 2025-07-10 | 20.14 | 20.09 | -0.06 | -0.30% | 19.99 | 20.20 | 11628 | 2332 | 1.11% |
| 2025-07-09 | 20.20 | 20.15 | 0.04 | 0.20% | 20.00 | 20.20 | 16460 | 3310 | 1.57% |
| 2025-07-08 | 20.18 | 20.11 | 0.01 | 0.05% | 19.98 | 20.18 | 16194 | 3247 | 1.54% |
| 2025-07-07 | 19.78 | 20.10 | 0.19 | 0.95% | 19.78 | 20.10 | 16910 | 3381 | 1.61% |
| 2025-07-04 | 20.14 | 19.91 | -0.23 | -1.14% | 19.80 | 20.20 | 20897 | 4163 | 1.99% |
| 2025-07-03 | 20.17 | 20.14 | 0.01 | 0.05% | 20.04 | 20.23 | 10592 | 2134 | 1.01% |
| 2025-07-02 | 20.18 | 20.13 | -0.07 | -0.35% | 20.00 | 20.22 | 17875 | 3591 | 1.70% |
| 2025-07-01 | 20.34 | 20.20 | -0.08 | -0.39% | 19.98 | 20.38 | 17427 | 3512 | 1.66% |
| 2025-06-30 | 20.28 | 20.28 | 0.00 | 0.00% | 20.08 | 20.32 | 17862 | 3613 | 1.70% |
| 2025-06-27 | 19.98 | 20.28 | 0.31 | 1.55% | 19.90 | 20.34 | 31748 | 6402 | 3.02% |
| 2025-06-26 | 19.78 | 19.97 | 0.21 | 1.06% | 19.66 | 20.14 | 29302 | 5837 | 2.79% |
| 2025-06-25 | 20.20 | 19.76 | -0.30 | -1.50% | 19.65 | 20.25 | 31173 | 6168 | 2.97% |
| 2025-06-24 | 20.07 | 20.06 | 0.09 | 0.45% | 19.96 | 20.38 | 37018 | 7445 | 3.52% |
| 2025-06-23 | 19.11 | 19.97 | 0.70 | 3.63% | 19.11 | 20.26 | 48450 | 9623 | 4.61% |
| 2025-06-20 | 19.57 | 19.27 | -0.09 | -0.46% | 19.08 | 19.57 | 17671 | 3411 | 1.68% |
| 2025-06-19 | 19.53 | 19.36 | -0.16 | -0.82% | 19.30 | 19.91 | 24297 | 4757 | 2.31% |
| 2025-06-18 | 19.86 | 19.52 | -0.47 | -2.35% | 19.42 | 19.90 | 24308 | 4767 | 2.31% |
| 2025-06-17 | 20.16 | 19.99 | -0.13 | -0.65% | 19.80 | 20.39 | 40117 | 8056 | 3.82% |
| 2025-06-16 | 20.05 | 20.12 | 0.04 | 0.20% | 19.92 | 20.94 | 81157 | 16593 | 7.72% |
| 2025-06-13 | 19.89 | 20.08 | 0.38 | 1.93% | 19.60 | 20.20 | 58156 | 11553 | 5.53% |
| 2025-06-12 | 19.72 | 20.10 | 0.28 | 1.41% | 19.55 | 20.19 | 30124 | 6026 | 2.87% |
| 2025-06-11 | 19.83 | 19.82 | 0.01 | 0.05% | 19.70 | 20.06 | 20720 | 4122 | 1.97% |
| 2025-06-10 | 19.82 | 19.81 | -0.08 | -0.40% | 19.60 | 20.25 | 41718 | 8300 | 3.97% |
| 2025-06-09 | 19.77 | 19.89 | 0.12 | 0.61% | 19.65 | 20.00 | 27950 | 5553 | 2.66% |
| 2025-06-06 | 19.44 | 19.77 | 0.33 | 1.70% | 19.33 | 19.79 | 24891 | 4878 | 2.37% |
| 2025-06-05 | 19.55 | 19.44 | -0.07 | -0.36% | 19.36 | 19.58 | 18840 | 3669 | 1.79% |
| 2025-06-04 | 19.26 | 19.51 | 0.21 | 1.09% | 19.26 | 19.55 | 19172 | 3721 | 1.82% |
| 2025-06-03 | 18.73 | 19.30 | 0.33 | 1.74% | 18.73 | 19.40 | 28526 | 5487 | 2.71% |
| 2025-05-30 | 18.99 | 18.97 | -0.11 | -0.58% | 18.81 | 19.26 | 21769 | 4140 | 2.07% |
| 2025-05-29 | 18.83 | 19.08 | 0.29 | 1.54% | 18.66 | 19.10 | 23887 | 4524 | 2.27% |
| 2025-05-28 | 18.81 | 18.79 | 0.00 | 0.00% | 18.50 | 18.88 | 16271 | 3045 | 1.55% |
| 2025-05-27 | 18.91 | 18.79 | -0.03 | -0.16% | 18.51 | 18.97 | 23622 | 4429 | 2.25% |
| 2025-05-26 | 18.70 | 18.82 | 0.15 | 0.80% | 18.37 | 18.86 | 22457 | 4179 | 2.14% |
| 2025-05-23 | 18.75 | 18.67 | -0.08 | -0.43% | 18.55 | 18.99 | 17542 | 3294 | 1.67% |
| 2025-05-22 | 19.13 | 18.75 | -0.43 | -2.24% | 18.64 | 19.33 | 22675 | 4282 | 2.16% |
| 2025-05-21 | 19.49 | 19.18 | -0.31 | -1.59% | 19.13 | 19.53 | 19672 | 3791 | 1.87% |
| 2025-05-20 | 19.07 | 19.49 | 0.43 | 2.26% | 18.93 | 19.54 | 28601 | 5535 | 2.72% |
| 2025-05-19 | 19.10 | 19.06 | 0.04 | 0.21% | 18.89 | 19.15 | 15879 | 3020 | 1.51% |
| 2025-05-16 | 19.21 | 19.02 | -0.08 | -0.42% | 18.96 | 19.30 | 15852 | 3031 | 1.51% |
| 2025-05-15 | 18.86 | 19.10 | 0.25 | 1.33% | 18.64 | 19.26 | 20124 | 3823 | 1.92% |
| 2025-05-14 | 19.04 | 18.85 | -0.15 | -0.79% | 18.53 | 19.06 | 17553 | 3294 | 1.67% |
| 2025-05-13 | 19.38 | 19.00 | -0.26 | -1.35% | 18.99 | 19.44 | 18349 | 3505 | 1.75% |
| 2025-05-12 | 19.50 | 19.26 | -0.02 | -0.10% | 19.03 | 19.50 | 15287 | 2936 | 1.45% |
| 2025-05-09 | 19.34 | 19.28 | -0.03 | -0.16% | 19.18 | 19.55 | 14742 | 2850 | 1.40% |
| 2025-05-08 | 19.08 | 19.31 | 0.16 | 0.84% | 19.03 | 19.43 | 16787 | 3236 | 1.60% |
| 2025-05-07 | 19.34 | 19.15 | 0.07 | 0.37% | 18.95 | 19.42 | 19568 | 3754 | 1.86% |
| 2025-05-06 | 18.76 | 19.08 | 0.38 | 2.03% | 18.76 | 19.11 | 18545 | 3518 | 1.76% |
| 2025-04-30 | 18.91 | 18.70 | -0.12 | -0.64% | 18.67 | 19.07 | 16416 | 3093 | 1.56% |
| 2025-04-29 | 18.92 | 18.82 | -0.07 | -0.37% | 18.75 | 19.09 | 18544 | 3503 | 1.76% |
| 2025-04-28 | 19.03 | 18.89 | -0.15 | -0.79% | 18.72 | 19.55 | 25432 | 4829 | 2.42% |
| 2025-04-25 | 18.84 | 19.04 | 0.19 | 1.01% | 18.78 | 19.36 | 28708 | 5481 | 2.73% |
| 2025-04-24 | 19.01 | 18.85 | -0.13 | -0.68% | 18.65 | 19.12 | 26469 | 4987 | 2.52% |