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 | 29.80 | 29.01 | -1.20 | -3.97% | 28.62 | 30.13 | 85916 | 25120 | 6.89% |
| 2025-07-31 | 29.37 | 30.21 | 0.19 | 0.63% | 29.19 | 30.45 | 92683 | 27707 | 7.43% |
| 2025-07-30 | 30.98 | 30.02 | -0.84 | -2.72% | 29.47 | 31.55 | 112640 | 34191 | 9.04% |
| 2025-07-29 | 29.15 | 30.86 | 1.12 | 3.77% | 28.91 | 30.86 | 153791 | 46590 | 12.34% |
| 2025-07-28 | 29.30 | 29.74 | 0.23 | 0.78% | 29.22 | 30.84 | 126946 | 37937 | 10.18% |
| 2025-07-25 | 28.70 | 29.51 | 0.45 | 1.55% | 28.09 | 29.60 | 102924 | 29779 | 8.26% |
| 2025-07-24 | 28.88 | 29.06 | 0.23 | 0.80% | 28.61 | 29.60 | 118348 | 34363 | 9.49% |
| 2025-07-23 | 29.32 | 28.83 | -1.30 | -4.31% | 28.68 | 30.13 | 156293 | 45598 | 12.54% |
| 2025-07-22 | 30.00 | 30.13 | -0.21 | -0.69% | 29.83 | 32.22 | 204870 | 63520 | 16.43% |
| 2025-07-21 | 30.14 | 30.34 | -0.21 | -0.69% | 29.50 | 30.81 | 153835 | 46372 | 12.34% |
| 2025-07-18 | 27.35 | 30.55 | 3.02 | 10.97% | 27.19 | 31.60 | 251107 | 74326 | 20.14% |
| 2025-07-17 | 26.80 | 27.53 | 0.47 | 1.74% | 26.70 | 27.76 | 78013 | 21327 | 6.26% |
| 2025-07-16 | 27.80 | 27.06 | -0.55 | -1.99% | 27.05 | 27.80 | 65371 | 17842 | 5.24% |
| 2025-07-15 | 27.92 | 27.61 | -0.35 | -1.25% | 26.90 | 27.97 | 109095 | 29912 | 8.75% |
| 2025-07-14 | 25.81 | 27.96 | 1.99 | 7.66% | 25.76 | 29.50 | 179725 | 49689 | 14.42% |
| 2025-07-11 | 25.46 | 25.97 | 0.57 | 2.24% | 25.24 | 26.18 | 72769 | 18814 | 5.84% |
| 2025-07-10 | 26.30 | 25.40 | -1.24 | -4.65% | 24.80 | 26.31 | 101587 | 25827 | 8.15% |
| 2025-07-09 | 26.30 | 26.64 | 0.23 | 0.87% | 26.10 | 27.35 | 111282 | 29804 | 8.93% |
| 2025-07-08 | 25.80 | 26.41 | 0.53 | 2.05% | 25.45 | 27.00 | 82104 | 21461 | 6.59% |
| 2025-07-07 | 25.70 | 25.88 | 0.19 | 0.74% | 25.37 | 26.05 | 59207 | 15234 | 4.75% |
| 2025-07-04 | 26.11 | 25.69 | -0.58 | -2.21% | 25.50 | 26.26 | 71028 | 18310 | 5.70% |
| 2025-07-03 | 26.00 | 26.27 | 0.01 | 0.04% | 25.83 | 26.75 | 83540 | 21911 | 6.70% |
| 2025-07-02 | 26.91 | 26.26 | -0.94 | -3.46% | 26.06 | 27.43 | 114316 | 30243 | 9.17% |
| 2025-07-01 | 27.47 | 27.20 | -0.74 | -2.65% | 26.61 | 27.61 | 168886 | 45715 | 13.55% |
| 2025-06-30 | 25.31 | 27.94 | 2.30 | 8.97% | 25.31 | 28.40 | 223335 | 60797 | 17.91% |
| 2025-06-27 | 25.79 | 25.64 | -0.23 | -0.89% | 25.30 | 26.54 | 135149 | 34871 | 10.84% |
| 2025-06-26 | 25.21 | 25.87 | 0.12 | 0.47% | 25.02 | 27.77 | 193504 | 51065 | 15.52% |
| 2025-06-25 | 23.71 | 25.75 | 1.89 | 7.92% | 23.71 | 26.19 | 196149 | 49491 | 15.73% |
| 2025-06-24 | 23.01 | 23.86 | -0.89 | -3.60% | 22.93 | 24.26 | 152259 | 36049 | 12.21% |
| 2025-06-23 | 25.25 | 24.75 | -0.20 | -0.80% | 24.03 | 25.35 | 122990 | 30361 | 9.87% |
| 2025-06-20 | 25.51 | 24.95 | -1.90 | -7.08% | 24.64 | 26.30 | 157999 | 40016 | 12.67% |
| 2025-06-19 | 24.74 | 26.85 | 1.21 | 4.72% | 23.65 | 27.50 | 252144 | 64064 | 20.23% |
| 2025-06-18 | 25.22 | 25.64 | 0.38 | 1.50% | 24.91 | 28.88 | 279986 | 73945 | 22.46% |
| 2025-06-17 | 25.20 | 25.26 | 0.07 | 0.28% | 24.56 | 25.95 | 128133 | 32236 | 10.28% |
| 2025-06-16 | 25.11 | 25.19 | -0.81 | -3.12% | 24.39 | 26.08 | 174203 | 44076 | 13.97% |
| 2025-06-13 | 22.93 | 26.00 | 3.33 | 14.69% | 22.70 | 26.14 | 217378 | 52637 | 17.44% |
| 2025-06-12 | 22.77 | 22.67 | -0.43 | -1.86% | 22.24 | 23.06 | 64235 | 14587 | 5.58% |
| 2025-06-11 | 21.89 | 23.10 | 1.17 | 5.34% | 21.55 | 23.18 | 97247 | 21986 | 8.45% |
| 2025-06-10 | 21.78 | 21.93 | -0.03 | -0.14% | 21.36 | 22.43 | 69215 | 15154 | 6.01% |
| 2025-06-09 | 20.60 | 21.96 | 1.39 | 6.76% | 20.60 | 22.18 | 109292 | 23638 | 9.50% |
| 2025-06-06 | 20.80 | 20.57 | -0.25 | -1.20% | 20.18 | 21.30 | 62547 | 12887 | 5.43% |
| 2025-06-05 | 20.53 | 20.82 | 0.22 | 1.07% | 20.50 | 21.16 | 52038 | 10851 | 4.52% |
| 2025-06-04 | 20.42 | 20.60 | 0.21 | 1.03% | 20.27 | 20.80 | 41955 | 8616 | 3.65% |
| 2025-06-03 | 20.49 | 20.39 | 0.13 | 0.64% | 20.26 | 20.78 | 49883 | 10203 | 4.33% |
| 2025-05-30 | 20.20 | 20.26 | 0.04 | 0.20% | 20.00 | 20.50 | 50084 | 10143 | 4.35% |
| 2025-05-29 | 20.12 | 20.22 | 0.02 | 0.10% | 19.96 | 20.40 | 39287 | 7937 | 3.41% |
| 2025-05-28 | 20.27 | 20.20 | -0.07 | -0.35% | 19.93 | 20.60 | 43185 | 8735 | 3.75% |
| 2025-05-27 | 20.52 | 20.27 | -0.38 | -1.84% | 20.22 | 20.66 | 38223 | 7789 | 3.32% |
| 2025-05-26 | 20.51 | 20.65 | 0.12 | 0.58% | 20.09 | 20.69 | 47940 | 9823 | 4.17% |
| 2025-05-23 | 21.42 | 20.53 | -0.87 | -4.07% | 20.47 | 21.45 | 87779 | 18305 | 7.63% |
| 2025-05-22 | 21.42 | 21.40 | -0.02 | -0.09% | 21.23 | 22.45 | 86446 | 18843 | 7.51% |
| 2025-05-21 | 21.88 | 21.42 | -0.47 | -2.15% | 21.16 | 22.12 | 63694 | 13669 | 5.53% |
| 2025-05-20 | 21.81 | 21.89 | -0.17 | -0.77% | 21.71 | 22.34 | 67676 | 14872 | 5.88% |
| 2025-05-19 | 22.07 | 22.24 | 0.17 | 0.77% | 21.68 | 22.45 | 79155 | 17478 | 6.88% |
| 2025-05-16 | 22.21 | 22.07 | -0.45 | -2.00% | 21.99 | 23.12 | 88332 | 19895 | 7.68% |
| 2025-05-15 | 22.56 | 22.52 | -0.16 | -0.71% | 21.88 | 22.76 | 87254 | 19504 | 7.58% |
| 2025-05-14 | 23.00 | 22.68 | -0.55 | -2.37% | 22.58 | 24.19 | 94028 | 21833 | 8.17% |
| 2025-05-13 | 23.40 | 23.23 | -0.37 | -1.57% | 22.50 | 23.54 | 136829 | 31498 | 11.89% |
| 2025-05-12 | 21.88 | 23.60 | 1.50 | 6.79% | 21.49 | 24.29 | 196383 | 45782 | 17.06% |
| 2025-05-09 | 23.00 | 22.10 | -1.46 | -6.20% | 21.91 | 23.28 | 151442 | 33923 | 13.16% |
| 2025-05-08 | 22.88 | 23.56 | 0.17 | 0.73% | 22.32 | 23.56 | 187670 | 42768 | 16.31% |
| 2025-05-07 | 21.80 | 23.39 | 1.55 | 7.10% | 21.44 | 24.88 | 270670 | 62110 | 23.52% |
| 2025-05-06 | 21.88 | 21.84 | 0.11 | 0.51% | 21.15 | 21.97 | 113792 | 24573 | 9.89% |
| 2025-04-30 | 22.10 | 21.73 | 0.02 | 0.09% | 21.70 | 22.88 | 151009 | 33328 | 13.12% |
| 2025-04-29 | 20.50 | 21.71 | 1.38 | 6.79% | 20.28 | 22.30 | 179361 | 38781 | 15.59% |
| 2025-04-28 | 20.09 | 20.33 | 0.26 | 1.30% | 19.37 | 20.70 | 110092 | 22090 | 9.57% |
| 2025-04-25 | 20.27 | 20.07 | -0.30 | -1.47% | 19.75 | 20.55 | 70833 | 14221 | 6.15% |
| 2025-04-24 | 20.15 | 20.37 | 0.01 | 0.05% | 19.91 | 20.65 | 95169 | 19226 | 8.27% |