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 | 27.84 | 26.81 | -1.31 | -4.66% | 26.50 | 27.84 | 161055 | 43522 | 12.01% |
| 2025-07-31 | 28.30 | 28.12 | -0.49 | -1.71% | 28.12 | 29.39 | 145339 | 41680 | 10.83% |
| 2025-07-30 | 29.84 | 28.61 | -1.68 | -5.55% | 28.24 | 29.84 | 244272 | 70721 | 18.21% |
| 2025-07-29 | 28.19 | 30.29 | 1.86 | 6.54% | 27.69 | 30.68 | 350784 | 101955 | 26.15% |
| 2025-07-28 | 27.30 | 28.43 | 1.14 | 4.18% | 27.30 | 28.53 | 218441 | 61458 | 16.28% |
| 2025-07-25 | 27.63 | 27.29 | -0.44 | -1.59% | 27.18 | 27.72 | 95200 | 26070 | 7.10% |
| 2025-07-24 | 27.48 | 27.73 | 0.20 | 0.73% | 27.30 | 27.75 | 129616 | 35741 | 9.66% |
| 2025-07-23 | 27.51 | 27.53 | -0.07 | -0.25% | 26.80 | 27.76 | 137119 | 37488 | 10.22% |
| 2025-07-22 | 28.00 | 27.60 | -0.46 | -1.64% | 27.40 | 28.15 | 148085 | 41076 | 11.04% |
| 2025-07-21 | 28.10 | 28.06 | -0.25 | -0.88% | 28.05 | 28.49 | 113832 | 32073 | 8.49% |
| 2025-07-18 | 28.25 | 28.31 | -0.17 | -0.60% | 28.05 | 28.85 | 137984 | 39136 | 10.29% |
| 2025-07-17 | 28.85 | 28.48 | -0.11 | -0.38% | 28.35 | 29.40 | 178322 | 51327 | 13.29% |
| 2025-07-16 | 28.42 | 28.59 | -0.04 | -0.14% | 28.03 | 28.75 | 133966 | 38096 | 9.99% |
| 2025-07-15 | 29.11 | 28.63 | -0.59 | -2.02% | 28.30 | 29.33 | 157727 | 45276 | 11.76% |
| 2025-07-14 | 29.67 | 29.22 | -0.74 | -2.47% | 28.58 | 29.74 | 181149 | 52502 | 13.50% |
| 2025-07-11 | 29.21 | 29.96 | 0.40 | 1.35% | 29.21 | 30.50 | 212219 | 63544 | 15.82% |
| 2025-07-10 | 31.02 | 29.56 | -1.86 | -5.92% | 29.00 | 31.66 | 288574 | 87455 | 21.51% |
| 2025-07-09 | 32.00 | 31.42 | -0.97 | -2.99% | 30.85 | 32.66 | 248414 | 78501 | 18.52% |
| 2025-07-08 | 31.04 | 32.39 | 1.04 | 3.32% | 30.70 | 32.80 | 316693 | 102054 | 23.61% |
| 2025-07-07 | 30.72 | 31.35 | 0.55 | 1.79% | 30.40 | 31.95 | 237763 | 74724 | 17.72% |
| 2025-07-04 | 30.91 | 30.80 | 0.44 | 1.45% | 29.68 | 32.00 | 304871 | 94421 | 22.73% |
| 2025-07-03 | 30.07 | 30.36 | -0.36 | -1.17% | 29.87 | 30.87 | 212487 | 64389 | 15.84% |
| 2025-07-02 | 32.04 | 30.72 | -2.01 | -6.14% | 30.69 | 33.17 | 320996 | 101196 | 23.93% |
| 2025-07-01 | 36.59 | 32.73 | -3.13 | -8.73% | 32.30 | 36.86 | 495520 | 166469 | 36.94% |
| 2025-06-30 | 32.22 | 35.86 | 3.31 | 10.17% | 31.59 | 37.30 | 581917 | 206195 | 43.38% |
| 2025-06-27 | 33.02 | 32.55 | -1.18 | -3.50% | 32.53 | 35.49 | 423972 | 143462 | 31.61% |
| 2025-06-26 | 32.03 | 33.73 | 1.72 | 5.37% | 30.92 | 35.80 | 542922 | 181134 | 40.47% |
| 2025-06-25 | 31.51 | 32.01 | -0.15 | -0.47% | 31.15 | 32.97 | 420366 | 134650 | 31.34% |
| 2025-06-24 | 32.94 | 32.16 | -1.47 | -4.37% | 31.93 | 33.60 | 451341 | 147417 | 33.65% |
| 2025-06-23 | 31.47 | 33.63 | 2.93 | 9.54% | 30.80 | 34.43 | 513660 | 166608 | 38.29% |
| 2025-06-20 | 30.96 | 30.70 | -0.45 | -1.44% | 29.90 | 32.19 | 395333 | 122037 | 29.47% |
| 2025-06-19 | 34.89 | 31.15 | -2.86 | -8.41% | 30.79 | 35.35 | 453287 | 146831 | 33.79% |
| 2025-06-18 | 34.52 | 34.01 | -1.79 | -5.00% | 34.00 | 36.99 | 486791 | 171208 | 36.29% |
| 2025-06-17 | 35.04 | 35.80 | -1.12 | -3.03% | 34.58 | 39.97 | 715093 | 263080 | 53.31% |
| 2025-06-16 | 33.47 | 36.92 | 4.48 | 13.81% | 32.92 | 38.00 | 707634 | 247755 | 52.75% |
| 2025-06-13 | 34.21 | 32.44 | -1.97 | -5.73% | 31.60 | 34.32 | 585104 | 193000 | 43.62% |
| 2025-06-12 | 31.22 | 34.41 | 2.31 | 7.20% | 30.33 | 35.36 | 759897 | 253719 | 56.65% |
| 2025-06-11 | 27.22 | 32.10 | 4.13 | 14.77% | 25.96 | 33.56 | 785313 | 232149 | 58.54% |
| 2025-06-10 | 26.53 | 27.97 | 0.27 | 0.97% | 26.53 | 30.88 | 660124 | 187455 | 49.21% |
| 2025-06-09 | 26.70 | 27.70 | 1.69 | 6.50% | 25.60 | 27.88 | 553480 | 148600 | 41.26% |
| 2025-06-06 | 27.13 | 26.01 | -3.07 | -10.56% | 26.00 | 28.41 | 641466 | 174808 | 47.82% |
| 2025-06-05 | 24.00 | 29.08 | 4.20 | 16.88% | 23.77 | 29.86 | 756647 | 200155 | 56.40% |
| 2025-06-04 | 23.24 | 24.92 | -0.26 | -1.03% | 23.04 | 25.22 | 620406 | 148946 | 46.25% |
| 2025-06-03 | 27.51 | 25.18 | 0.18 | 0.72% | 25.00 | 29.50 | 821016 | 222998 | 61.20% |
| 2025-05-30 | 24.73 | 25.00 | 2.92 | 13.22% | 24.50 | 26.50 | 826674 | 212957 | 61.62% |
| 2025-05-29 | 18.20 | 22.08 | 3.68 | 20.00% | 17.91 | 22.08 | 575506 | 119094 | 42.90% |
| 2025-05-28 | 17.15 | 18.40 | 1.10 | 6.36% | 17.01 | 20.12 | 290124 | 53745 | 21.63% |
| 2025-05-27 | 16.94 | 17.30 | 0.12 | 0.70% | 16.76 | 17.67 | 111679 | 19185 | 8.33% |
| 2025-05-26 | 17.82 | 17.18 | 0.87 | 5.33% | 16.88 | 18.18 | 135029 | 23356 | 10.07% |
| 2025-05-23 | 16.96 | 16.31 | -0.91 | -5.28% | 16.25 | 17.13 | 115438 | 19161 | 8.68% |
| 2025-05-22 | 17.26 | 17.22 | 0.26 | 1.53% | 17.14 | 17.82 | 135075 | 23493 | 10.15% |
| 2025-05-21 | 16.99 | 16.96 | -0.04 | -0.24% | 16.69 | 17.04 | 37275 | 6287 | 2.80% |
| 2025-05-20 | 16.95 | 17.00 | 0.08 | 0.47% | 16.74 | 17.05 | 28587 | 4838 | 2.15% |
| 2025-05-19 | 16.99 | 16.92 | 0.03 | 0.18% | 16.76 | 17.14 | 39357 | 6679 | 2.96% |
| 2025-05-16 | 16.83 | 16.89 | 0.00 | 0.00% | 16.68 | 17.07 | 30410 | 5152 | 2.29% |
| 2025-05-15 | 17.26 | 16.89 | -0.44 | -2.54% | 16.85 | 17.32 | 38046 | 6463 | 2.86% |
| 2025-05-14 | 17.11 | 17.33 | 0.13 | 0.76% | 16.95 | 17.42 | 48644 | 8370 | 3.66% |
| 2025-05-13 | 17.61 | 17.20 | -0.27 | -1.55% | 17.10 | 17.80 | 53234 | 9227 | 4.00% |
| 2025-05-12 | 17.18 | 17.47 | 0.43 | 2.52% | 17.12 | 17.58 | 59124 | 10266 | 4.44% |
| 2025-05-09 | 17.33 | 17.04 | -0.28 | -1.62% | 16.83 | 17.33 | 44449 | 7568 | 3.34% |
| 2025-05-08 | 16.80 | 17.32 | 0.39 | 2.30% | 16.80 | 17.34 | 59539 | 10215 | 4.48% |
| 2025-05-07 | 17.36 | 16.93 | -0.11 | -0.65% | 16.73 | 17.50 | 55598 | 9477 | 4.18% |
| 2025-05-06 | 16.58 | 17.04 | 0.67 | 4.09% | 16.38 | 17.04 | 59317 | 10025 | 4.46% |
| 2025-04-30 | 16.48 | 16.37 | 0.09 | 0.55% | 16.28 | 16.59 | 38374 | 6306 | 2.88% |
| 2025-04-29 | 16.17 | 16.28 | 0.21 | 1.31% | 15.77 | 16.43 | 45201 | 7346 | 3.40% |
| 2025-04-28 | 16.15 | 16.07 | -0.09 | -0.56% | 15.91 | 16.32 | 44547 | 7171 | 3.35% |
| 2025-04-25 | 16.50 | 16.16 | -0.32 | -1.94% | 16.11 | 16.68 | 65954 | 10739 | 4.96% |
| 2025-04-24 | 17.01 | 16.48 | -0.66 | -3.85% | 16.37 | 17.16 | 80201 | 13355 | 6.03% |