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 | 26.70 | 26.31 | -0.44 | -1.64% | 25.97 | 27.08 | 255527 | 67282 | 3.63% |
| 2025-07-31 | 27.08 | 26.75 | -0.33 | -1.22% | 26.68 | 27.29 | 241094 | 65008 | 3.43% |
| 2025-07-30 | 27.73 | 27.08 | -1.01 | -3.60% | 26.81 | 27.93 | 394500 | 107523 | 5.61% |
| 2025-07-29 | 27.56 | 28.09 | 0.41 | 1.48% | 26.82 | 28.15 | 425662 | 117116 | 6.05% |
| 2025-07-28 | 26.98 | 27.68 | 0.64 | 2.37% | 26.95 | 27.79 | 366978 | 100982 | 5.22% |
| 2025-07-25 | 27.50 | 27.04 | -0.55 | -1.99% | 26.96 | 27.60 | 350918 | 95339 | 4.99% |
| 2025-07-24 | 27.42 | 27.59 | 0.18 | 0.66% | 27.39 | 27.66 | 292138 | 80379 | 4.16% |
| 2025-07-23 | 27.38 | 27.41 | -0.13 | -0.47% | 26.90 | 27.80 | 330035 | 90564 | 4.69% |
| 2025-07-22 | 27.40 | 27.54 | -0.08 | -0.29% | 27.30 | 27.79 | 363801 | 99943 | 5.17% |
| 2025-07-21 | 28.74 | 27.62 | -1.41 | -4.86% | 27.50 | 28.87 | 713786 | 199858 | 10.15% |
| 2025-07-18 | 29.80 | 29.03 | -0.48 | -1.63% | 28.83 | 29.88 | 488334 | 142716 | 6.95% |
| 2025-07-17 | 29.77 | 29.51 | 0.22 | 0.75% | 29.33 | 30.27 | 549170 | 163626 | 7.81% |
| 2025-07-16 | 29.74 | 29.29 | -0.90 | -2.98% | 28.88 | 29.77 | 495113 | 145190 | 7.04% |
| 2025-07-15 | 29.85 | 30.19 | -0.05 | -0.17% | 29.33 | 30.58 | 690251 | 206190 | 9.82% |
| 2025-07-14 | 31.00 | 30.24 | -0.51 | -1.66% | 29.71 | 31.50 | 768376 | 233400 | 10.93% |
| 2025-07-11 | 28.71 | 30.75 | 2.06 | 7.18% | 28.56 | 31.13 | 1169873 | 351314 | 16.64% |
| 2025-07-10 | 29.00 | 28.69 | -0.63 | -2.15% | 28.38 | 29.66 | 638295 | 184864 | 9.08% |
| 2025-07-09 | 29.70 | 29.32 | -0.60 | -2.01% | 28.81 | 29.96 | 564582 | 165910 | 8.03% |
| 2025-07-08 | 29.31 | 29.92 | 0.32 | 1.08% | 28.82 | 30.18 | 703902 | 209016 | 10.01% |
| 2025-07-07 | 28.66 | 29.60 | 1.02 | 3.57% | 28.56 | 30.00 | 858005 | 252455 | 12.20% |
| 2025-07-04 | 27.70 | 28.58 | 1.05 | 3.81% | 27.00 | 29.50 | 860807 | 244705 | 12.24% |
| 2025-07-03 | 27.35 | 27.53 | 0.07 | 0.25% | 27.15 | 27.78 | 408646 | 112267 | 5.81% |
| 2025-07-02 | 27.92 | 27.46 | -0.65 | -2.31% | 27.33 | 28.36 | 539706 | 149837 | 7.68% |
| 2025-07-01 | 29.41 | 28.11 | -2.18 | -7.20% | 28.03 | 30.29 | 1035025 | 298866 | 14.72% |
| 2025-06-30 | 29.78 | 30.29 | 2.50 | 9.00% | 29.68 | 31.80 | 1320310 | 404440 | 18.78% |
| 2025-06-27 | 28.50 | 27.79 | -1.05 | -3.64% | 27.76 | 29.62 | 843331 | 240775 | 12.00% |
| 2025-06-26 | 27.62 | 28.84 | 0.77 | 2.74% | 27.29 | 29.46 | 1041713 | 296486 | 14.82% |
| 2025-06-25 | 26.47 | 28.07 | 1.17 | 4.35% | 26.30 | 28.50 | 1014496 | 280062 | 14.43% |
| 2025-06-24 | 26.65 | 26.90 | 0.26 | 0.98% | 25.97 | 26.98 | 816965 | 217038 | 11.62% |
| 2025-06-23 | 25.19 | 26.64 | 1.51 | 6.01% | 25.19 | 26.95 | 811777 | 211897 | 11.55% |
| 2025-06-20 | 26.02 | 25.13 | -1.71 | -6.37% | 24.38 | 26.02 | 844407 | 212299 | 12.01% |
| 2025-06-19 | 28.23 | 26.84 | 0.09 | 0.34% | 26.72 | 29.85 | 1071898 | 300414 | 15.24% |
| 2025-06-18 | 26.18 | 26.75 | 0.46 | 1.75% | 26.18 | 27.36 | 817391 | 219207 | 11.62% |
| 2025-06-17 | 26.01 | 26.29 | -0.22 | -0.83% | 25.81 | 27.38 | 857653 | 227044 | 12.20% |
| 2025-06-16 | 25.00 | 26.51 | 1.50 | 6.00% | 25.00 | 26.97 | 906877 | 237205 | 12.90% |
| 2025-06-13 | 25.14 | 25.01 | 0.14 | 0.56% | 25.01 | 25.89 | 655110 | 166699 | 9.32% |
| 2025-06-12 | 24.69 | 24.87 | -0.17 | -0.68% | 24.67 | 25.23 | 340362 | 84930 | 4.84% |
| 2025-06-11 | 24.88 | 25.04 | -0.08 | -0.32% | 24.41 | 25.50 | 504055 | 126018 | 7.17% |
| 2025-06-10 | 25.08 | 25.12 | -0.08 | -0.32% | 24.69 | 25.96 | 731041 | 185202 | 10.40% |
| 2025-06-09 | 25.41 | 25.20 | 0.23 | 0.92% | 25.00 | 25.68 | 531505 | 134433 | 7.56% |
| 2025-06-06 | 25.57 | 24.97 | -1.75 | -6.55% | 24.96 | 26.16 | 813393 | 206135 | 11.57% |
| 2025-06-05 | 24.45 | 26.72 | 3.43 | 14.73% | 24.09 | 27.63 | 1325823 | 341794 | 18.86% |
| 2025-06-04 | 23.24 | 23.29 | -0.01 | -0.04% | 22.80 | 23.44 | 349368 | 80532 | 4.97% |
| 2025-06-03 | 23.90 | 23.30 | 0.09 | 0.39% | 23.28 | 24.63 | 569685 | 136062 | 8.10% |
| 2025-05-30 | 23.00 | 23.21 | 0.29 | 1.27% | 23.00 | 23.99 | 572490 | 134461 | 8.14% |
| 2025-05-29 | 21.33 | 22.92 | 1.52 | 7.10% | 21.33 | 23.00 | 445136 | 99664 | 6.33% |
| 2025-05-28 | 21.50 | 21.40 | -0.10 | -0.47% | 21.14 | 21.59 | 144660 | 30856 | 2.06% |
| 2025-05-27 | 21.77 | 21.50 | -0.29 | -1.33% | 21.46 | 21.78 | 108168 | 23296 | 1.54% |
| 2025-05-26 | 21.73 | 21.79 | -0.09 | -0.41% | 21.52 | 21.88 | 153998 | 33389 | 2.19% |
| 2025-05-23 | 22.50 | 21.88 | -0.01 | -0.05% | 21.88 | 22.98 | 264404 | 59252 | 3.76% |
| 2025-05-22 | 22.04 | 21.89 | -0.28 | -1.26% | 21.85 | 22.32 | 112640 | 24817 | 1.60% |
| 2025-05-21 | 22.48 | 22.17 | -0.15 | -0.67% | 22.08 | 22.54 | 119205 | 26551 | 1.70% |
| 2025-05-20 | 22.30 | 22.32 | 0.09 | 0.40% | 22.07 | 22.54 | 103010 | 22959 | 1.47% |
| 2025-05-19 | 22.29 | 22.23 | -0.07 | -0.31% | 21.93 | 22.37 | 116860 | 25841 | 1.66% |
| 2025-05-16 | 22.43 | 22.30 | -0.26 | -1.15% | 22.30 | 22.68 | 150686 | 33853 | 2.14% |
| 2025-05-15 | 23.60 | 22.56 | -1.23 | -5.17% | 22.53 | 23.60 | 248791 | 57005 | 3.54% |
| 2025-05-14 | 23.25 | 23.79 | 0.46 | 1.97% | 23.08 | 24.13 | 255446 | 60230 | 3.63% |
| 2025-05-13 | 24.12 | 23.33 | -0.44 | -1.85% | 23.21 | 24.16 | 211883 | 50011 | 3.01% |
| 2025-05-12 | 23.80 | 24.02 | 0.52 | 2.21% | 23.64 | 24.05 | 203385 | 48544 | 2.89% |
| 2025-05-09 | 24.08 | 23.50 | -0.71 | -2.93% | 23.40 | 24.19 | 226190 | 53453 | 3.22% |
| 2025-05-08 | 24.12 | 24.21 | -0.18 | -0.74% | 23.88 | 24.45 | 314748 | 76099 | 4.48% |
| 2025-05-07 | 25.10 | 24.39 | -0.16 | -0.65% | 24.05 | 25.79 | 504893 | 125721 | 7.18% |
| 2025-05-06 | 24.46 | 24.55 | 0.53 | 2.21% | 24.08 | 24.76 | 369767 | 90518 | 5.26% |
| 2025-04-30 | 23.85 | 24.02 | 0.19 | 0.80% | 23.48 | 24.16 | 335590 | 80354 | 4.77% |
| 2025-04-29 | 23.01 | 23.83 | 1.00 | 4.38% | 22.68 | 24.20 | 347702 | 81881 | 4.95% |
| 2025-04-28 | 22.99 | 22.83 | -0.06 | -0.26% | 22.47 | 23.44 | 222391 | 50822 | 3.16% |
| 2025-04-25 | 23.20 | 22.89 | -0.31 | -1.34% | 22.88 | 23.65 | 243863 | 56376 | 3.47% |
| 2025-04-24 | 24.10 | 23.20 | -1.28 | -5.23% | 23.08 | 24.15 | 419915 | 98774 | 5.97% |