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 | 26.75 | 25.98 | -0.91 | -3.38% | 25.70 | 26.89 | 471424 | 123161 | 6.42% |
| 2025-07-31 | 27.11 | 26.89 | -0.53 | -1.93% | 26.60 | 27.70 | 423196 | 115073 | 5.76% |
| 2025-07-30 | 28.88 | 27.42 | -1.82 | -6.22% | 27.09 | 28.88 | 679775 | 190257 | 9.26% |
| 2025-07-29 | 28.56 | 29.24 | 0.49 | 1.70% | 27.70 | 29.38 | 779284 | 222537 | 10.61% |
| 2025-07-28 | 27.79 | 28.75 | 0.97 | 3.49% | 27.70 | 28.84 | 716372 | 204035 | 9.76% |
| 2025-07-25 | 28.30 | 27.78 | -0.55 | -1.94% | 27.58 | 28.36 | 462010 | 128844 | 6.29% |
| 2025-07-24 | 27.27 | 28.33 | 0.96 | 3.51% | 27.16 | 28.33 | 614606 | 171320 | 8.37% |
| 2025-07-23 | 27.69 | 27.37 | -0.43 | -1.55% | 27.00 | 27.99 | 448934 | 123337 | 6.11% |
| 2025-07-22 | 27.72 | 27.80 | -0.11 | -0.39% | 27.69 | 28.15 | 401896 | 111958 | 5.47% |
| 2025-07-21 | 28.02 | 27.91 | -0.54 | -1.90% | 27.77 | 28.40 | 522359 | 145989 | 7.11% |
| 2025-07-18 | 28.50 | 28.45 | -0.17 | -0.59% | 28.10 | 29.13 | 610949 | 174553 | 8.32% |
| 2025-07-17 | 28.40 | 28.62 | 0.41 | 1.45% | 28.39 | 29.19 | 676548 | 194352 | 9.21% |
| 2025-07-16 | 28.00 | 28.21 | 0.00 | 0.00% | 27.61 | 28.36 | 465070 | 130581 | 6.33% |
| 2025-07-15 | 28.83 | 28.21 | -0.35 | -1.23% | 27.93 | 28.88 | 566691 | 160596 | 7.72% |
| 2025-07-14 | 29.10 | 28.56 | -0.95 | -3.22% | 28.00 | 29.11 | 694730 | 197021 | 9.46% |
| 2025-07-11 | 28.99 | 29.51 | 0.32 | 1.10% | 28.99 | 30.35 | 882350 | 262008 | 12.02% |
| 2025-07-10 | 30.01 | 29.19 | -1.20 | -3.95% | 29.00 | 31.10 | 1114558 | 336400 | 15.18% |
| 2025-07-09 | 30.93 | 30.39 | -0.64 | -2.06% | 29.94 | 31.24 | 811483 | 248697 | 11.05% |
| 2025-07-08 | 30.68 | 31.03 | -0.03 | -0.10% | 30.03 | 31.52 | 974275 | 301064 | 13.27% |
| 2025-07-07 | 30.00 | 31.06 | 1.29 | 4.33% | 29.88 | 31.98 | 1254428 | 387760 | 17.08% |
| 2025-07-04 | 29.05 | 29.77 | 0.90 | 3.12% | 28.33 | 30.39 | 1259587 | 372677 | 17.15% |
| 2025-07-03 | 28.61 | 28.87 | 0.00 | 0.00% | 28.45 | 29.10 | 775052 | 222840 | 10.55% |
| 2025-07-02 | 30.10 | 28.87 | -1.87 | -6.08% | 28.79 | 30.34 | 1195842 | 351140 | 16.28% |
| 2025-07-01 | 33.58 | 30.74 | -2.71 | -8.10% | 30.73 | 33.58 | 1342388 | 422777 | 18.28% |
| 2025-06-30 | 32.50 | 33.45 | 1.06 | 3.27% | 32.16 | 34.00 | 1417509 | 472685 | 19.30% |
| 2025-06-27 | 32.60 | 32.39 | -0.81 | -2.44% | 31.93 | 34.69 | 1734580 | 577473 | 23.62% |
| 2025-06-26 | 31.46 | 33.20 | 1.38 | 4.34% | 30.91 | 35.97 | 2066363 | 686631 | 28.14% |
| 2025-06-25 | 29.71 | 31.82 | 1.52 | 5.02% | 29.52 | 33.61 | 2024752 | 640897 | 27.57% |
| 2025-06-24 | 30.99 | 30.30 | -1.60 | -5.02% | 29.95 | 31.88 | 1857224 | 570507 | 25.29% |
| 2025-06-23 | 28.21 | 31.90 | 3.68 | 13.04% | 28.02 | 32.66 | 2042051 | 628883 | 27.81% |
| 2025-06-20 | 28.01 | 28.22 | 0.32 | 1.15% | 26.33 | 29.49 | 1530598 | 426477 | 20.84% |
| 2025-06-19 | 30.40 | 27.90 | -1.87 | -6.28% | 27.78 | 30.55 | 1593801 | 460296 | 21.70% |
| 2025-06-18 | 30.20 | 29.77 | -1.93 | -6.09% | 29.46 | 31.80 | 2116359 | 644257 | 28.82% |
| 2025-06-17 | 27.30 | 31.70 | 4.41 | 16.16% | 26.40 | 32.75 | 2460332 | 741478 | 33.50% |
| 2025-06-16 | 23.81 | 27.29 | 3.63 | 15.34% | 23.81 | 28.00 | 1776491 | 456802 | 24.19% |
| 2025-06-13 | 23.95 | 23.66 | 0.22 | 0.94% | 23.36 | 24.35 | 1115104 | 265959 | 15.19% |
| 2025-06-12 | 23.36 | 23.44 | -0.21 | -0.89% | 23.14 | 24.05 | 712418 | 168519 | 9.70% |
| 2025-06-11 | 23.57 | 23.65 | -0.04 | -0.17% | 22.69 | 24.15 | 996286 | 234985 | 13.57% |
| 2025-06-10 | 23.90 | 23.69 | -0.49 | -2.03% | 23.47 | 24.67 | 964038 | 231906 | 13.13% |
| 2025-06-09 | 24.26 | 24.18 | 0.55 | 2.33% | 23.51 | 24.44 | 787216 | 189029 | 10.72% |
| 2025-06-06 | 23.98 | 23.63 | -0.83 | -3.39% | 23.52 | 25.25 | 1083563 | 261543 | 14.76% |
| 2025-06-05 | 23.69 | 24.66 | 0.94 | 3.96% | 23.49 | 25.47 | 1589730 | 385751 | 21.65% |
| 2025-06-04 | 23.74 | 23.72 | -0.65 | -2.67% | 22.78 | 24.26 | 1365970 | 319753 | 18.60% |
| 2025-06-03 | 25.53 | 24.37 | -0.19 | -0.77% | 24.28 | 27.06 | 1896622 | 483269 | 25.83% |
| 2025-05-30 | 24.00 | 24.56 | 0.81 | 3.41% | 24.00 | 26.25 | 2161571 | 543335 | 29.44% |
| 2025-05-29 | 19.79 | 23.75 | 3.96 | 20.01% | 19.51 | 23.75 | 1684656 | 368387 | 22.94% |
| 2025-05-28 | 19.30 | 19.79 | 0.49 | 2.54% | 19.10 | 20.11 | 697027 | 137517 | 9.49% |
| 2025-05-27 | 19.23 | 19.30 | 0.03 | 0.16% | 19.11 | 19.46 | 310666 | 59864 | 4.23% |
| 2025-05-26 | 19.05 | 19.27 | 0.29 | 1.53% | 18.88 | 19.37 | 329302 | 62989 | 4.48% |
| 2025-05-23 | 19.46 | 18.98 | -0.58 | -2.97% | 18.94 | 19.67 | 472928 | 91149 | 6.44% |
| 2025-05-22 | 19.44 | 19.56 | 0.12 | 0.62% | 19.43 | 19.99 | 507076 | 100116 | 6.91% |
| 2025-05-21 | 19.60 | 19.44 | -1.23 | -5.95% | 19.32 | 19.90 | 743858 | 145363 | 10.13% |
| 2025-05-20 | 20.62 | 20.67 | -0.11 | -0.53% | 20.37 | 20.76 | 428694 | 88122 | 5.84% |
| 2025-05-19 | 21.20 | 20.78 | -0.57 | -2.67% | 20.56 | 21.33 | 533856 | 111044 | 7.27% |
| 2025-05-16 | 21.40 | 21.35 | -0.47 | -2.15% | 21.05 | 21.97 | 648961 | 138815 | 8.84% |
| 2025-05-15 | 22.63 | 21.82 | -1.32 | -5.70% | 21.80 | 22.76 | 873866 | 194432 | 11.90% |
| 2025-05-14 | 21.75 | 23.14 | 0.94 | 4.23% | 21.31 | 23.57 | 1427551 | 319923 | 19.44% |
| 2025-05-13 | 21.40 | 22.20 | 1.02 | 4.82% | 21.16 | 22.56 | 1390084 | 304982 | 18.93% |
| 2025-05-12 | 21.15 | 21.18 | 0.01 | 0.05% | 20.68 | 21.20 | 579998 | 121523 | 7.90% |
| 2025-05-09 | 21.85 | 21.17 | -0.84 | -3.82% | 20.80 | 22.04 | 758071 | 161180 | 10.32% |
| 2025-05-08 | 21.33 | 22.01 | 0.67 | 3.14% | 21.14 | 22.29 | 970101 | 212297 | 13.21% |
| 2025-05-07 | 22.61 | 21.34 | -0.61 | -2.78% | 21.09 | 22.68 | 965940 | 210622 | 13.15% |
| 2025-05-06 | 21.27 | 21.95 | 0.74 | 3.49% | 21.03 | 22.02 | 863244 | 187927 | 11.76% |
| 2025-04-30 | 22.01 | 21.21 | -0.75 | -3.42% | 21.17 | 22.26 | 991196 | 214582 | 13.50% |
| 2025-04-29 | 22.96 | 21.96 | -1.25 | -5.39% | 21.87 | 23.19 | 1110797 | 247018 | 15.13% |
| 2025-04-28 | 23.90 | 23.21 | -0.07 | -0.30% | 23.20 | 24.84 | 1328104 | 318132 | 18.09% |
| 2025-04-25 | 25.80 | 23.28 | -1.33 | -5.40% | 23.20 | 25.90 | 1599620 | 384384 | 21.78% |
| 2025-04-24 | 27.38 | 24.61 | -3.06 | -11.06% | 24.31 | 27.57 | 1912528 | 488390 | 26.04% |