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 | 33.00 | 34.08 | 0.59 | 1.76% | 32.33 | 35.09 | 84387 | 28485 | 8.79% |
| 2025-07-31 | 32.70 | 33.49 | 0.46 | 1.39% | 32.50 | 33.78 | 100162 | 33143 | 10.43% |
| 2025-07-30 | 31.65 | 33.03 | 1.10 | 3.45% | 30.80 | 33.63 | 110712 | 36162 | 11.53% |
| 2025-07-29 | 28.70 | 31.93 | 2.62 | 8.94% | 28.68 | 33.86 | 150632 | 48599 | 15.69% |
| 2025-07-28 | 27.44 | 29.31 | 2.33 | 8.64% | 27.30 | 29.48 | 99839 | 28476 | 10.40% |
| 2025-07-25 | 26.85 | 26.98 | 0.15 | 0.56% | 26.51 | 27.01 | 23241 | 6216 | 2.42% |
| 2025-07-24 | 26.78 | 26.83 | 0.06 | 0.22% | 26.73 | 27.12 | 22467 | 6047 | 2.34% |
| 2025-07-23 | 26.77 | 26.77 | 0.03 | 0.11% | 26.56 | 27.34 | 27742 | 7475 | 2.89% |
| 2025-07-22 | 27.05 | 26.74 | -0.31 | -1.15% | 26.60 | 27.16 | 21699 | 5825 | 2.26% |
| 2025-07-21 | 26.91 | 27.05 | 0.26 | 0.97% | 26.80 | 27.20 | 20990 | 5663 | 2.19% |
| 2025-07-18 | 26.94 | 26.79 | -0.04 | -0.15% | 26.52 | 26.94 | 19205 | 5132 | 2.00% |
| 2025-07-17 | 26.83 | 26.83 | 0.11 | 0.41% | 26.62 | 27.03 | 21471 | 5761 | 2.24% |
| 2025-07-16 | 26.30 | 26.72 | 0.38 | 1.44% | 26.26 | 26.86 | 23754 | 6330 | 2.47% |
| 2025-07-15 | 26.85 | 26.34 | -0.46 | -1.72% | 26.10 | 26.94 | 21982 | 5813 | 2.29% |
| 2025-07-14 | 26.55 | 26.80 | 0.35 | 1.32% | 26.20 | 26.86 | 22543 | 6002 | 2.35% |
| 2025-07-11 | 26.32 | 26.45 | 0.12 | 0.46% | 25.96 | 26.51 | 19549 | 5130 | 2.04% |
| 2025-07-10 | 26.77 | 26.33 | -0.43 | -1.61% | 26.13 | 26.89 | 29586 | 7794 | 3.08% |
| 2025-07-09 | 26.90 | 26.76 | -0.08 | -0.30% | 26.66 | 27.36 | 35779 | 9661 | 3.73% |
| 2025-07-08 | 26.96 | 26.84 | -0.15 | -0.56% | 26.60 | 27.05 | 29997 | 8034 | 3.12% |
| 2025-07-07 | 26.83 | 26.99 | -0.04 | -0.15% | 26.51 | 27.00 | 24034 | 6443 | 2.50% |
| 2025-07-04 | 27.48 | 27.03 | -0.34 | -1.24% | 26.46 | 27.49 | 43993 | 11827 | 4.58% |
| 2025-07-03 | 26.86 | 27.37 | 0.58 | 2.16% | 26.65 | 27.55 | 35627 | 9660 | 3.71% |
| 2025-07-02 | 26.96 | 26.79 | -0.27 | -1.00% | 26.51 | 27.18 | 23667 | 6320 | 2.47% |
| 2025-07-01 | 27.41 | 27.06 | -0.35 | -1.28% | 26.72 | 27.41 | 33090 | 8923 | 3.45% |
| 2025-06-30 | 27.18 | 27.41 | 0.37 | 1.37% | 26.76 | 27.50 | 33594 | 9133 | 3.50% |
| 2025-06-27 | 26.96 | 27.04 | 0.08 | 0.30% | 26.60 | 27.33 | 38578 | 10371 | 4.02% |
| 2025-06-26 | 26.87 | 26.96 | 0.06 | 0.22% | 26.72 | 28.18 | 57838 | 15822 | 6.02% |
| 2025-06-25 | 26.86 | 26.90 | -0.03 | -0.11% | 26.60 | 27.50 | 45225 | 12185 | 4.71% |
| 2025-06-24 | 25.60 | 26.93 | 1.47 | 5.77% | 25.60 | 27.40 | 61837 | 16413 | 6.44% |
| 2025-06-23 | 25.16 | 25.46 | 0.18 | 0.71% | 24.92 | 25.50 | 35804 | 9051 | 3.73% |
| 2025-06-20 | 25.81 | 25.28 | -0.53 | -2.05% | 25.20 | 26.10 | 28787 | 7352 | 3.00% |
| 2025-06-19 | 26.30 | 25.81 | -0.50 | -1.90% | 25.65 | 26.92 | 49998 | 13115 | 5.21% |
| 2025-06-18 | 26.88 | 26.31 | -0.70 | -2.59% | 26.09 | 26.98 | 36916 | 9721 | 3.85% |
| 2025-06-17 | 27.82 | 27.01 | -1.09 | -3.88% | 26.73 | 28.30 | 43060 | 11725 | 4.49% |
| 2025-06-16 | 28.81 | 28.10 | -0.81 | -2.80% | 27.31 | 28.81 | 65078 | 18250 | 6.78% |
| 2025-06-13 | 30.28 | 28.91 | -1.92 | -6.23% | 28.91 | 31.39 | 83916 | 25038 | 8.74% |
| 2025-06-12 | 28.70 | 30.83 | 2.50 | 8.82% | 28.70 | 31.00 | 135757 | 40959 | 14.14% |
| 2025-06-11 | 27.51 | 28.33 | 1.36 | 5.04% | 27.51 | 30.32 | 125498 | 36532 | 13.07% |
| 2025-06-10 | 27.64 | 26.97 | -0.44 | -1.61% | 26.58 | 27.94 | 80908 | 22003 | 8.43% |
| 2025-06-09 | 25.00 | 27.41 | 2.53 | 10.17% | 24.89 | 27.78 | 100121 | 26730 | 10.43% |
| 2025-06-06 | 25.25 | 24.88 | -0.34 | -1.35% | 24.75 | 25.27 | 18735 | 4678 | 1.95% |
| 2025-06-05 | 25.12 | 25.22 | -0.06 | -0.24% | 25.12 | 25.58 | 20362 | 5145 | 2.12% |
| 2025-06-04 | 25.29 | 25.28 | 0.02 | 0.08% | 25.09 | 25.48 | 20945 | 5284 | 2.18% |
| 2025-06-03 | 24.45 | 25.26 | 0.54 | 2.18% | 24.36 | 25.77 | 31675 | 7982 | 3.30% |
| 2025-05-30 | 24.89 | 24.72 | -0.14 | -0.56% | 24.41 | 25.53 | 29493 | 7340 | 3.07% |
| 2025-05-29 | 24.52 | 24.86 | 0.33 | 1.35% | 24.45 | 25.02 | 22328 | 5544 | 2.33% |
| 2025-05-28 | 24.73 | 24.53 | -0.28 | -1.13% | 24.38 | 25.12 | 20864 | 5149 | 2.17% |
| 2025-05-27 | 25.00 | 24.81 | -0.24 | -0.96% | 24.46 | 25.19 | 18936 | 4700 | 1.97% |
| 2025-05-26 | 24.73 | 25.05 | 0.28 | 1.13% | 24.68 | 25.20 | 21417 | 5348 | 2.23% |
| 2025-05-23 | 25.18 | 24.77 | -0.34 | -1.35% | 24.61 | 25.54 | 33725 | 8451 | 3.51% |
| 2025-05-22 | 25.40 | 25.11 | -0.63 | -2.45% | 25.07 | 26.15 | 46364 | 11794 | 4.83% |
| 2025-05-21 | 27.29 | 25.74 | -1.56 | -5.71% | 25.67 | 27.60 | 68862 | 18027 | 7.17% |
| 2025-05-20 | 26.89 | 27.30 | 1.24 | 4.76% | 25.99 | 28.03 | 105100 | 28352 | 10.95% |
| 2025-05-19 | 26.41 | 26.06 | -0.39 | -1.47% | 25.83 | 26.54 | 31670 | 8238 | 3.30% |
| 2025-05-16 | 26.52 | 26.45 | -0.20 | -0.75% | 26.20 | 26.86 | 39865 | 10578 | 4.15% |
| 2025-05-15 | 26.91 | 26.65 | -0.28 | -1.04% | 26.30 | 27.37 | 53465 | 14289 | 5.57% |
| 2025-05-14 | 28.89 | 26.93 | -1.04 | -3.72% | 26.76 | 29.13 | 77640 | 21273 | 8.09% |
| 2025-05-13 | 29.85 | 27.97 | 0.97 | 3.59% | 27.79 | 30.98 | 152469 | 43999 | 15.88% |
| 2025-05-12 | 24.54 | 27.00 | 2.55 | 10.43% | 24.47 | 27.98 | 107632 | 28421 | 11.21% |
| 2025-05-09 | 24.70 | 24.45 | -0.41 | -1.65% | 24.32 | 24.78 | 15146 | 3710 | 1.58% |
| 2025-05-08 | 24.07 | 24.86 | 0.64 | 2.64% | 24.07 | 24.87 | 27486 | 6787 | 2.86% |
| 2025-05-07 | 24.54 | 24.22 | -0.03 | -0.12% | 24.00 | 24.79 | 25432 | 6204 | 2.65% |
| 2025-05-06 | 23.81 | 24.25 | 0.68 | 2.89% | 23.77 | 24.25 | 22403 | 5386 | 2.33% |
| 2025-04-30 | 22.93 | 23.57 | 0.42 | 1.81% | 22.93 | 23.80 | 15402 | 3628 | 1.60% |
| 2025-04-29 | 22.80 | 23.15 | 0.20 | 0.87% | 22.66 | 23.27 | 13247 | 3063 | 1.38% |
| 2025-04-28 | 23.29 | 22.95 | -0.45 | -1.92% | 22.54 | 23.33 | 21552 | 4924 | 2.25% |
| 2025-04-25 | 23.40 | 23.40 | -0.26 | -1.10% | 23.21 | 23.72 | 29189 | 6833 | 3.04% |
| 2025-04-24 | 23.59 | 23.66 | -0.13 | -0.55% | 23.52 | 24.24 | 27523 | 6566 | 2.87% |