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 | 28.57 | 28.90 | 0.33 | 1.16% | 28.52 | 29.35 | 16037 | 4644 | 2.35% |
| 2025-07-31 | 28.90 | 28.57 | -0.48 | -1.65% | 28.55 | 29.45 | 18589 | 5382 | 2.72% |
| 2025-07-30 | 28.50 | 29.05 | 0.55 | 1.93% | 28.29 | 29.12 | 17372 | 4987 | 2.54% |
| 2025-07-29 | 28.67 | 28.50 | 0.22 | 0.78% | 28.12 | 28.67 | 11629 | 3294 | 1.70% |
| 2025-07-28 | 28.18 | 28.28 | 0.28 | 1.00% | 27.92 | 28.48 | 13165 | 3715 | 1.93% |
| 2025-07-25 | 27.71 | 28.00 | 0.18 | 0.65% | 27.44 | 28.15 | 9467 | 2638 | 1.38% |
| 2025-07-24 | 27.65 | 27.82 | 0.33 | 1.20% | 27.40 | 27.97 | 15578 | 4314 | 2.28% |
| 2025-07-23 | 27.49 | 27.49 | 0.03 | 0.11% | 27.19 | 27.88 | 13802 | 3799 | 2.02% |
| 2025-07-22 | 27.12 | 27.46 | 0.37 | 1.37% | 27.04 | 27.48 | 12645 | 3453 | 1.85% |
| 2025-07-21 | 26.94 | 27.09 | 0.12 | 0.44% | 26.85 | 27.58 | 12727 | 3461 | 1.86% |
| 2025-07-18 | 27.22 | 26.97 | -0.23 | -0.85% | 26.77 | 27.22 | 16049 | 4318 | 2.35% |
| 2025-07-17 | 26.38 | 27.20 | 1.10 | 4.21% | 26.12 | 27.40 | 31650 | 8561 | 4.63% |
| 2025-07-16 | 24.92 | 26.10 | 1.20 | 4.82% | 24.90 | 26.96 | 31793 | 8285 | 4.65% |
| 2025-07-15 | 25.71 | 24.90 | -0.95 | -3.68% | 24.80 | 26.00 | 20285 | 5095 | 2.97% |
| 2025-07-14 | 25.52 | 25.85 | 0.58 | 2.30% | 25.08 | 25.97 | 17579 | 4489 | 2.57% |
| 2025-07-11 | 25.70 | 25.27 | -0.31 | -1.21% | 25.00 | 25.75 | 10727 | 2709 | 1.57% |
| 2025-07-10 | 25.29 | 25.58 | 0.28 | 1.11% | 25.01 | 25.58 | 6853 | 1734 | 1.00% |
| 2025-07-09 | 25.18 | 25.30 | 0.12 | 0.48% | 24.80 | 25.60 | 12525 | 3168 | 1.83% |
| 2025-07-08 | 25.08 | 25.18 | 0.10 | 0.40% | 24.79 | 25.18 | 11855 | 2965 | 1.73% |
| 2025-07-07 | 25.37 | 25.08 | -0.29 | -1.14% | 25.00 | 25.51 | 17873 | 4511 | 2.61% |
| 2025-07-04 | 25.97 | 25.37 | -0.30 | -1.17% | 25.29 | 25.97 | 7847 | 2001 | 1.15% |
| 2025-07-03 | 25.93 | 25.67 | -0.26 | -1.00% | 25.54 | 26.08 | 8186 | 2111 | 1.20% |
| 2025-07-02 | 25.50 | 25.93 | 0.23 | 0.89% | 25.49 | 25.99 | 10005 | 2576 | 1.46% |
| 2025-07-01 | 26.08 | 25.70 | -0.30 | -1.15% | 24.69 | 26.12 | 22284 | 5670 | 3.26% |
| 2025-06-30 | 26.10 | 26.00 | -0.10 | -0.38% | 25.71 | 26.39 | 9964 | 2589 | 1.46% |
| 2025-06-27 | 26.42 | 26.10 | 0.01 | 0.04% | 25.81 | 26.42 | 7202 | 1871 | 1.05% |
| 2025-06-26 | 26.69 | 26.09 | -0.60 | -2.25% | 25.86 | 26.88 | 10263 | 2688 | 1.50% |
| 2025-06-25 | 26.38 | 26.69 | 0.44 | 1.68% | 26.00 | 26.78 | 15028 | 3973 | 2.20% |
| 2025-06-24 | 26.10 | 26.25 | 0.30 | 1.16% | 25.83 | 26.42 | 12323 | 3219 | 1.80% |
| 2025-06-23 | 25.48 | 25.95 | 0.16 | 0.62% | 25.48 | 25.96 | 10336 | 2665 | 1.51% |
| 2025-06-20 | 25.60 | 25.79 | 0.19 | 0.74% | 25.45 | 26.00 | 8372 | 2157 | 1.22% |
| 2025-06-19 | 25.51 | 25.60 | -0.38 | -1.46% | 25.48 | 26.17 | 8778 | 2255 | 1.28% |
| 2025-06-18 | 25.91 | 25.98 | 0.06 | 0.23% | 25.42 | 26.12 | 12311 | 3173 | 1.80% |
| 2025-06-17 | 26.85 | 25.92 | 0.00 | 0.00% | 25.68 | 26.85 | 13550 | 3521 | 1.98% |
| 2025-06-16 | 25.87 | 25.92 | -0.17 | -0.65% | 25.48 | 26.97 | 19347 | 5073 | 2.83% |
| 2025-06-13 | 25.81 | 26.09 | 0.15 | 0.58% | 25.60 | 26.18 | 12609 | 3265 | 1.84% |
| 2025-06-12 | 25.45 | 25.94 | 0.62 | 2.45% | 25.00 | 26.50 | 20425 | 5286 | 2.99% |
| 2025-06-11 | 25.29 | 25.32 | 0.07 | 0.28% | 25.10 | 25.89 | 17426 | 4436 | 2.55% |
| 2025-06-10 | 24.99 | 25.25 | 0.26 | 1.04% | 24.80 | 25.69 | 17161 | 4331 | 2.51% |
| 2025-06-09 | 24.28 | 24.99 | 0.64 | 2.63% | 24.28 | 25.43 | 15812 | 3941 | 2.31% |
| 2025-06-06 | 24.34 | 24.35 | -0.13 | -0.53% | 23.90 | 24.88 | 16092 | 3919 | 2.35% |
| 2025-06-05 | 23.42 | 24.48 | 1.18 | 5.06% | 22.50 | 24.50 | 26257 | 6196 | 3.84% |
| 2025-06-04 | 23.45 | 23.30 | 0.05 | 0.22% | 23.29 | 24.30 | 12433 | 2940 | 1.82% |
| 2025-06-03 | 22.41 | 23.25 | 0.88 | 3.93% | 22.41 | 23.52 | 11976 | 2777 | 1.75% |
| 2025-05-30 | 22.81 | 22.37 | -0.32 | -1.41% | 22.25 | 22.85 | 8396 | 1887 | 1.23% |
| 2025-05-29 | 22.63 | 22.69 | 0.17 | 0.75% | 22.41 | 22.97 | 6996 | 1589 | 1.02% |
| 2025-05-28 | 23.18 | 22.52 | -0.65 | -2.81% | 22.40 | 23.42 | 10846 | 2456 | 1.59% |
| 2025-05-27 | 22.86 | 23.17 | 0.21 | 0.91% | 22.71 | 23.27 | 7597 | 1747 | 1.11% |
| 2025-05-26 | 23.21 | 22.96 | -0.14 | -0.61% | 22.72 | 23.41 | 9922 | 2283 | 1.45% |
| 2025-05-23 | 23.35 | 23.10 | -0.13 | -0.56% | 23.07 | 23.85 | 8020 | 1878 | 1.17% |
| 2025-05-22 | 23.83 | 23.23 | -0.54 | -2.27% | 23.23 | 24.07 | 8379 | 1973 | 1.23% |
| 2025-05-21 | 24.03 | 23.77 | -0.12 | -0.50% | 23.55 | 24.13 | 9540 | 2265 | 1.40% |
| 2025-05-20 | 23.86 | 23.89 | 0.02 | 0.08% | 23.40 | 23.98 | 10576 | 2508 | 1.55% |
| 2025-05-19 | 23.70 | 23.87 | 0.17 | 0.72% | 23.33 | 24.13 | 14615 | 3465 | 2.14% |
| 2025-05-16 | 24.36 | 23.70 | -1.10 | -4.44% | 23.54 | 24.37 | 19818 | 4733 | 2.90% |
| 2025-05-15 | 25.05 | 24.80 | -0.60 | -2.36% | 24.01 | 25.60 | 33814 | 8323 | 4.94% |
| 2025-05-14 | 24.03 | 25.40 | 1.86 | 7.90% | 23.65 | 27.10 | 46208 | 11732 | 6.76% |
| 2025-05-13 | 24.01 | 23.54 | -0.21 | -0.88% | 23.50 | 24.15 | 8360 | 1979 | 1.22% |
| 2025-05-12 | 23.73 | 23.75 | 0.44 | 1.89% | 23.46 | 24.30 | 8107 | 1920 | 1.19% |
| 2025-05-09 | 24.10 | 23.31 | -0.57 | -2.39% | 23.23 | 24.10 | 7317 | 1714 | 1.07% |
| 2025-05-08 | 23.59 | 23.88 | 0.39 | 1.66% | 23.30 | 24.00 | 8594 | 2040 | 1.26% |
| 2025-05-07 | 24.09 | 23.49 | -0.11 | -0.47% | 23.18 | 24.20 | 10929 | 2590 | 1.60% |
| 2025-05-06 | 23.18 | 23.60 | 0.95 | 4.19% | 23.11 | 23.87 | 12723 | 2981 | 1.86% |
| 2025-04-30 | 22.44 | 22.65 | 0.45 | 2.03% | 22.20 | 22.95 | 9257 | 2095 | 1.35% |
| 2025-04-29 | 21.50 | 22.20 | 0.92 | 4.32% | 21.31 | 22.63 | 13391 | 2971 | 1.96% |
| 2025-04-28 | 22.01 | 21.28 | -0.72 | -3.27% | 21.21 | 22.13 | 13285 | 2852 | 1.94% |
| 2025-04-25 | 22.23 | 22.00 | -0.14 | -0.63% | 21.93 | 22.44 | 10399 | 2299 | 1.52% |
| 2025-04-24 | 23.50 | 22.14 | -0.90 | -3.91% | 22.05 | 23.50 | 13721 | 3086 | 2.01% |