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 | 27.41 | 28.86 | 1.24 | 4.49% | 27.21 | 28.86 | 120496 | 34014 | 8.17% |
| 2025-07-31 | 27.78 | 27.62 | -0.23 | -0.83% | 27.39 | 28.30 | 102927 | 28628 | 6.98% |
| 2025-07-30 | 28.30 | 27.85 | -0.21 | -0.75% | 27.35 | 29.15 | 104365 | 29220 | 7.08% |
| 2025-07-29 | 27.39 | 28.06 | 0.43 | 1.56% | 27.34 | 28.12 | 83685 | 23281 | 5.68% |
| 2025-07-28 | 27.30 | 27.63 | 0.36 | 1.32% | 27.29 | 28.02 | 83841 | 23087 | 5.69% |
| 2025-07-25 | 25.92 | 27.27 | 1.15 | 4.40% | 25.80 | 27.36 | 140987 | 37957 | 9.56% |
| 2025-07-24 | 27.52 | 26.12 | -0.29 | -1.10% | 25.69 | 27.89 | 111738 | 29190 | 7.58% |
| 2025-07-23 | 26.30 | 26.41 | 0.23 | 0.88% | 25.95 | 26.94 | 92739 | 24603 | 6.29% |
| 2025-07-22 | 26.91 | 26.18 | -0.70 | -2.60% | 25.88 | 26.93 | 135680 | 35775 | 9.20% |
| 2025-07-21 | 26.88 | 26.88 | -0.15 | -0.55% | 26.39 | 27.44 | 139388 | 37546 | 9.45% |
| 2025-07-18 | 27.32 | 27.03 | -0.57 | -2.07% | 26.86 | 27.90 | 131944 | 35962 | 8.95% |
| 2025-07-17 | 25.70 | 27.60 | 2.16 | 8.49% | 25.50 | 28.70 | 251439 | 69596 | 17.05% |
| 2025-07-16 | 24.67 | 25.44 | 0.94 | 3.84% | 24.25 | 25.89 | 179252 | 45218 | 12.16% |
| 2025-07-15 | 24.01 | 24.50 | 0.55 | 2.30% | 23.68 | 24.95 | 107557 | 26264 | 7.29% |
| 2025-07-14 | 23.80 | 23.95 | 0.09 | 0.38% | 23.50 | 24.18 | 60892 | 14544 | 4.13% |
| 2025-07-11 | 24.31 | 23.86 | -0.52 | -2.13% | 22.91 | 24.35 | 184953 | 43348 | 12.54% |
| 2025-07-10 | 24.76 | 24.38 | -0.32 | -1.30% | 24.06 | 24.99 | 109391 | 26789 | 7.42% |
| 2025-07-09 | 24.49 | 24.70 | 0.22 | 0.90% | 24.42 | 25.14 | 118862 | 29437 | 8.06% |
| 2025-07-08 | 24.56 | 24.48 | 0.04 | 0.16% | 24.30 | 24.94 | 84814 | 20835 | 5.75% |
| 2025-07-07 | 24.61 | 24.44 | -0.14 | -0.57% | 24.34 | 25.28 | 65864 | 16191 | 4.47% |
| 2025-07-04 | 24.92 | 24.58 | -0.13 | -0.53% | 24.22 | 25.00 | 90088 | 22091 | 6.11% |
| 2025-07-03 | 24.08 | 24.71 | 0.59 | 2.45% | 23.98 | 24.89 | 104711 | 25568 | 7.10% |
| 2025-07-02 | 24.04 | 24.12 | -0.37 | -1.51% | 23.81 | 24.60 | 130799 | 31566 | 8.87% |
| 2025-07-01 | 25.50 | 24.49 | -0.76 | -3.01% | 24.10 | 26.69 | 201287 | 50545 | 13.65% |
| 2025-06-30 | 24.71 | 25.25 | 0.57 | 2.31% | 24.45 | 25.64 | 134178 | 33619 | 9.10% |
| 2025-06-27 | 24.40 | 24.68 | 0.47 | 1.94% | 24.01 | 25.45 | 147933 | 36488 | 10.03% |
| 2025-06-26 | 24.84 | 24.21 | -0.79 | -3.16% | 24.01 | 25.25 | 139294 | 33926 | 9.45% |
| 2025-06-25 | 24.49 | 25.00 | 0.58 | 2.38% | 24.06 | 25.25 | 190808 | 46942 | 12.94% |
| 2025-06-24 | 24.51 | 24.42 | 0.15 | 0.62% | 24.31 | 25.65 | 203622 | 50838 | 13.81% |
| 2025-06-23 | 24.07 | 24.27 | 0.07 | 0.29% | 23.60 | 24.86 | 172484 | 41975 | 11.70% |
| 2025-06-20 | 25.80 | 24.20 | -1.50 | -5.84% | 23.90 | 26.14 | 241330 | 59283 | 16.37% |
| 2025-06-19 | 25.60 | 25.70 | 0.26 | 1.02% | 25.02 | 26.58 | 300545 | 77302 | 20.38% |
| 2025-06-18 | 22.25 | 25.44 | 3.19 | 14.34% | 22.25 | 26.13 | 396234 | 96185 | 26.87% |
| 2025-06-17 | 21.00 | 22.25 | 1.35 | 6.46% | 20.75 | 22.25 | 204665 | 43930 | 13.88% |
| 2025-06-16 | 20.78 | 20.90 | 0.36 | 1.75% | 20.54 | 21.33 | 145590 | 30574 | 9.87% |
| 2025-06-13 | 19.65 | 20.54 | 0.70 | 3.53% | 19.65 | 21.50 | 206794 | 42874 | 14.02% |
| 2025-06-12 | 20.12 | 19.84 | 0.34 | 1.74% | 19.51 | 20.35 | 119199 | 23779 | 8.08% |
| 2025-06-11 | 19.66 | 19.50 | -0.01 | -0.05% | 19.41 | 20.13 | 79911 | 15693 | 5.42% |
| 2025-06-10 | 20.21 | 19.51 | -0.75 | -3.70% | 19.44 | 20.26 | 109952 | 21684 | 7.46% |
| 2025-06-09 | 19.74 | 20.26 | 0.65 | 3.31% | 19.74 | 20.54 | 121280 | 24411 | 8.23% |
| 2025-06-06 | 19.52 | 19.61 | 0.01 | 0.05% | 19.37 | 20.22 | 144900 | 28730 | 9.83% |
| 2025-06-05 | 19.85 | 19.60 | -0.30 | -1.51% | 18.77 | 21.09 | 220279 | 43389 | 14.94% |
| 2025-06-04 | 19.44 | 19.90 | 0.17 | 0.86% | 19.40 | 20.18 | 184686 | 36586 | 12.53% |
| 2025-06-03 | 18.33 | 19.73 | 1.35 | 7.34% | 18.25 | 19.85 | 273313 | 52577 | 18.54% |
| 2025-05-30 | 18.60 | 18.38 | -0.09 | -0.49% | 17.96 | 18.80 | 159130 | 29193 | 10.79% |
| 2025-05-29 | 16.87 | 18.47 | 1.53 | 9.03% | 16.76 | 18.90 | 243393 | 44422 | 16.51% |
| 2025-05-28 | 16.40 | 16.94 | 0.58 | 3.55% | 16.34 | 17.02 | 78045 | 13078 | 5.29% |
| 2025-05-27 | 16.43 | 16.36 | -0.09 | -0.55% | 16.26 | 17.20 | 71223 | 11852 | 4.83% |
| 2025-05-26 | 16.14 | 16.45 | 0.23 | 1.42% | 16.14 | 16.55 | 28511 | 4664 | 1.93% |
| 2025-05-23 | 16.38 | 16.22 | -0.16 | -0.98% | 16.15 | 16.53 | 33654 | 5496 | 2.28% |
| 2025-05-22 | 16.44 | 16.38 | -0.14 | -0.85% | 16.32 | 16.71 | 34398 | 5672 | 2.33% |
| 2025-05-21 | 16.93 | 16.52 | -0.40 | -2.36% | 16.42 | 16.93 | 45346 | 7514 | 3.08% |
| 2025-05-20 | 16.92 | 16.92 | 0.01 | 0.06% | 16.78 | 17.12 | 34987 | 5920 | 2.37% |
| 2025-05-19 | 16.99 | 16.91 | -0.08 | -0.47% | 16.70 | 17.14 | 36126 | 6093 | 2.45% |
| 2025-05-16 | 17.11 | 16.99 | -0.20 | -1.16% | 16.93 | 17.18 | 37718 | 6431 | 2.56% |
| 2025-05-15 | 17.30 | 17.19 | -0.07 | -0.41% | 17.02 | 17.39 | 34600 | 5944 | 2.35% |
| 2025-05-14 | 17.12 | 17.26 | 0.11 | 0.64% | 17.12 | 17.93 | 68138 | 11862 | 4.62% |
| 2025-05-13 | 17.52 | 17.15 | -0.10 | -0.58% | 17.05 | 17.54 | 32137 | 5527 | 2.18% |
| 2025-05-12 | 17.40 | 17.25 | 0.00 | 0.00% | 16.99 | 17.51 | 53642 | 9241 | 3.64% |
| 2025-05-09 | 17.52 | 17.25 | -0.41 | -2.32% | 17.20 | 17.80 | 61909 | 10814 | 4.20% |
| 2025-05-08 | 16.85 | 17.66 | 0.81 | 4.81% | 16.77 | 17.80 | 94315 | 16487 | 6.40% |
| 2025-05-07 | 16.85 | 16.85 | 0.04 | 0.24% | 16.70 | 17.25 | 65850 | 11126 | 4.47% |
| 2025-05-06 | 16.45 | 16.81 | 0.36 | 2.19% | 16.29 | 16.98 | 81818 | 13692 | 5.55% |
| 2025-04-30 | 15.31 | 16.45 | 1.25 | 8.22% | 15.30 | 16.55 | 108872 | 17652 | 7.38% |
| 2025-04-29 | 15.96 | 15.20 | -0.70 | -4.40% | 15.02 | 15.96 | 87924 | 13547 | 5.96% |
| 2025-04-28 | 15.98 | 15.90 | -0.06 | -0.38% | 15.61 | 16.08 | 32885 | 5184 | 2.23% |
| 2025-04-25 | 15.94 | 15.96 | 0.12 | 0.76% | 15.73 | 16.33 | 38411 | 6156 | 2.61% |
| 2025-04-24 | 15.60 | 15.84 | 0.23 | 1.47% | 15.43 | 16.04 | 44257 | 6969 | 3.00% |