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 | 22.80 | 23.25 | 0.44 | 1.93% | 22.76 | 23.59 | 180664 | 42143 | 4.71% |
| 2025-07-31 | 23.04 | 22.81 | -0.33 | -1.43% | 22.70 | 23.45 | 131208 | 30162 | 3.42% |
| 2025-07-30 | 23.52 | 23.14 | -0.53 | -2.24% | 23.00 | 23.60 | 140477 | 32676 | 3.67% |
| 2025-07-29 | 23.21 | 23.67 | 0.46 | 1.98% | 23.02 | 23.69 | 176907 | 41344 | 4.62% |
| 2025-07-28 | 23.91 | 23.21 | -0.81 | -3.37% | 23.11 | 24.00 | 231936 | 54411 | 6.05% |
| 2025-07-25 | 24.29 | 24.02 | -0.28 | -1.15% | 23.90 | 24.41 | 142495 | 34326 | 3.72% |
| 2025-07-24 | 23.76 | 24.30 | 0.37 | 1.55% | 23.71 | 24.40 | 181974 | 43956 | 4.75% |
| 2025-07-23 | 24.71 | 23.93 | -0.73 | -2.96% | 23.88 | 24.87 | 214314 | 52119 | 5.59% |
| 2025-07-22 | 23.75 | 24.66 | 0.91 | 3.83% | 23.56 | 24.99 | 321905 | 78410 | 8.40% |
| 2025-07-21 | 23.65 | 23.75 | 0.13 | 0.55% | 23.48 | 23.77 | 146018 | 34496 | 3.81% |
| 2025-07-18 | 23.63 | 23.62 | -0.05 | -0.21% | 23.46 | 24.00 | 163482 | 38679 | 4.27% |
| 2025-07-17 | 24.03 | 23.67 | -0.17 | -0.71% | 23.40 | 24.27 | 237172 | 56307 | 6.19% |
| 2025-07-16 | 23.75 | 23.84 | -0.04 | -0.17% | 23.50 | 24.13 | 170032 | 40533 | 4.44% |
| 2025-07-15 | 24.75 | 23.88 | -1.06 | -4.25% | 23.63 | 24.93 | 313562 | 75727 | 8.18% |
| 2025-07-14 | 24.65 | 24.94 | -0.05 | -0.20% | 24.51 | 25.05 | 209757 | 52004 | 5.47% |
| 2025-07-11 | 25.03 | 24.99 | -0.03 | -0.12% | 24.52 | 25.11 | 299865 | 74413 | 7.82% |
| 2025-07-10 | 23.89 | 25.02 | 1.12 | 4.69% | 23.70 | 25.33 | 457539 | 113066 | 11.94% |
| 2025-07-09 | 24.19 | 23.90 | -0.27 | -1.12% | 23.76 | 24.47 | 329312 | 79341 | 8.59% |
| 2025-07-08 | 22.75 | 24.17 | 1.33 | 5.82% | 22.60 | 24.96 | 472850 | 113168 | 12.34% |
| 2025-07-07 | 22.02 | 22.84 | 0.59 | 2.65% | 22.00 | 23.50 | 256646 | 58146 | 6.70% |
| 2025-07-04 | 22.78 | 22.25 | -0.28 | -1.24% | 22.00 | 22.78 | 225789 | 50344 | 5.89% |
| 2025-07-03 | 31.85 | 31.59 | -0.13 | -0.41% | 31.10 | 32.20 | 235426 | 74314 | 8.84% |
| 2025-07-02 | 30.79 | 31.72 | 0.92 | 2.99% | 30.40 | 31.77 | 234854 | 73121 | 8.82% |
| 2025-07-01 | 30.31 | 30.80 | 0.25 | 0.82% | 30.06 | 31.14 | 136224 | 41528 | 5.11% |
| 2025-06-30 | 30.40 | 30.55 | 0.43 | 1.43% | 30.29 | 30.80 | 141993 | 43336 | 5.33% |
| 2025-06-27 | 29.97 | 30.12 | 0.37 | 1.24% | 29.92 | 31.20 | 167059 | 50898 | 6.27% |
| 2025-06-26 | 30.28 | 29.75 | -0.67 | -2.20% | 29.68 | 30.49 | 155235 | 46657 | 5.83% |
| 2025-06-25 | 30.70 | 30.42 | -0.19 | -0.62% | 29.92 | 30.76 | 189914 | 57422 | 7.13% |
| 2025-06-24 | 29.80 | 30.61 | 0.82 | 2.75% | 29.51 | 30.74 | 240399 | 72578 | 9.03% |
| 2025-06-23 | 28.45 | 29.79 | 1.06 | 3.69% | 28.37 | 30.50 | 214352 | 63409 | 8.05% |
| 2025-06-20 | 29.27 | 28.73 | -0.54 | -1.84% | 28.65 | 30.05 | 153567 | 44915 | 5.77% |
| 2025-06-19 | 29.05 | 29.27 | -0.25 | -0.85% | 28.91 | 30.36 | 258348 | 76321 | 9.70% |
| 2025-06-18 | 27.18 | 29.52 | 2.47 | 9.13% | 27.13 | 30.38 | 372878 | 109428 | 14.00% |
| 2025-06-17 | 27.19 | 27.05 | -0.10 | -0.37% | 26.95 | 27.25 | 40790 | 11039 | 1.53% |
| 2025-06-16 | 26.62 | 27.15 | 0.45 | 1.69% | 26.50 | 27.28 | 49130 | 13324 | 1.84% |
| 2025-06-13 | 27.21 | 26.70 | -0.70 | -2.55% | 26.70 | 27.49 | 76575 | 20661 | 2.87% |
| 2025-06-12 | 27.69 | 27.40 | -0.38 | -1.37% | 27.31 | 27.69 | 61246 | 16823 | 2.30% |
| 2025-06-11 | 27.51 | 27.78 | 0.26 | 0.94% | 27.51 | 28.10 | 57166 | 15919 | 2.15% |
| 2025-06-10 | 27.89 | 27.52 | -0.45 | -1.61% | 27.20 | 28.36 | 87548 | 24331 | 3.29% |
| 2025-06-09 | 27.60 | 27.97 | 0.45 | 1.64% | 27.50 | 28.09 | 57570 | 16056 | 2.16% |
| 2025-06-06 | 27.61 | 27.52 | -0.03 | -0.11% | 27.41 | 27.74 | 47053 | 12951 | 1.77% |
| 2025-06-05 | 27.46 | 27.55 | 0.25 | 0.92% | 27.17 | 27.57 | 55119 | 15115 | 2.07% |
| 2025-06-04 | 26.83 | 27.30 | 0.36 | 1.34% | 26.83 | 27.52 | 57406 | 15665 | 2.16% |
| 2025-06-03 | 26.65 | 26.94 | 0.09 | 0.34% | 26.60 | 27.06 | 41079 | 11043 | 1.54% |
| 2025-05-30 | 27.25 | 26.85 | -0.47 | -1.72% | 26.83 | 27.26 | 45078 | 12148 | 1.69% |
| 2025-05-29 | 26.75 | 27.32 | 0.47 | 1.75% | 26.66 | 27.45 | 60915 | 16594 | 2.29% |
| 2025-05-28 | 27.15 | 26.85 | -0.21 | -0.78% | 26.70 | 27.32 | 53954 | 14555 | 2.03% |
| 2025-05-27 | 27.87 | 27.06 | -0.81 | -2.91% | 26.89 | 27.87 | 77877 | 21165 | 2.92% |
| 2025-05-26 | 27.70 | 27.87 | 0.17 | 0.61% | 27.65 | 27.95 | 47788 | 13287 | 1.79% |
| 2025-05-23 | 28.22 | 27.70 | -0.56 | -1.98% | 27.68 | 28.59 | 75508 | 21235 | 2.83% |
| 2025-05-22 | 28.68 | 28.26 | -0.53 | -1.84% | 28.21 | 28.90 | 72254 | 20558 | 2.71% |
| 2025-05-21 | 29.16 | 28.79 | -0.30 | -1.03% | 28.68 | 29.39 | 69574 | 20112 | 2.61% |
| 2025-05-20 | 29.26 | 29.09 | -0.16 | -0.55% | 28.83 | 29.39 | 66222 | 19213 | 2.49% |
| 2025-05-19 | 29.05 | 29.25 | 0.04 | 0.14% | 28.83 | 29.45 | 63690 | 18577 | 2.39% |
| 2025-05-16 | 29.20 | 29.21 | 0.01 | 0.03% | 29.12 | 30.05 | 83265 | 24555 | 3.13% |
| 2025-05-15 | 30.08 | 29.20 | -0.98 | -3.25% | 29.16 | 30.08 | 100086 | 29460 | 3.76% |
| 2025-05-14 | 30.30 | 30.18 | -0.44 | -1.44% | 29.78 | 30.44 | 137111 | 41191 | 5.15% |
| 2025-05-13 | 30.50 | 30.62 | 0.52 | 1.73% | 30.05 | 31.98 | 247084 | 76791 | 9.28% |
| 2025-05-12 | 29.65 | 30.10 | 1.00 | 3.44% | 29.60 | 30.22 | 113029 | 33758 | 4.24% |
| 2025-05-09 | 29.79 | 29.10 | -0.83 | -2.77% | 28.88 | 29.85 | 97156 | 28391 | 3.65% |
| 2025-05-08 | 29.35 | 29.93 | 0.46 | 1.56% | 29.20 | 30.45 | 124410 | 37310 | 4.67% |
| 2025-05-07 | 29.93 | 29.47 | -0.12 | -0.41% | 29.18 | 30.70 | 116247 | 34645 | 4.36% |
| 2025-05-06 | 28.10 | 29.59 | 1.68 | 6.02% | 28.01 | 29.59 | 170341 | 49386 | 6.40% |
| 2025-04-30 | 28.01 | 27.91 | 0.00 | 0.00% | 27.80 | 28.18 | 89774 | 25105 | 3.37% |
| 2025-04-29 | 27.84 | 27.91 | 0.12 | 0.43% | 27.81 | 28.91 | 110389 | 31175 | 4.14% |
| 2025-04-28 | 28.37 | 27.79 | -0.27 | -0.96% | 27.71 | 28.84 | 91169 | 25605 | 3.42% |
| 2025-04-25 | 28.25 | 28.06 | -0.15 | -0.53% | 27.99 | 28.70 | 101435 | 28642 | 3.81% |
| 2025-04-24 | 28.80 | 28.21 | -0.10 | -0.35% | 27.84 | 28.98 | 158047 | 44867 | 5.93% |