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 | 26.38 | 26.05 | -0.38 | -1.44% | 25.73 | 26.78 | 63187 | 16473 | 5.31% |
| 2025-07-31 | 26.70 | 26.43 | -0.32 | -1.20% | 26.43 | 27.24 | 52266 | 14044 | 4.40% |
| 2025-07-30 | 27.55 | 26.75 | -0.95 | -3.43% | 26.69 | 27.60 | 62289 | 16868 | 5.24% |
| 2025-07-29 | 27.50 | 27.70 | -0.07 | -0.25% | 27.11 | 27.70 | 60851 | 16679 | 5.12% |
| 2025-07-28 | 27.44 | 27.77 | 0.32 | 1.17% | 27.32 | 27.93 | 57795 | 16012 | 4.86% |
| 2025-07-25 | 27.68 | 27.45 | -0.40 | -1.44% | 27.33 | 27.87 | 50904 | 14021 | 4.28% |
| 2025-07-24 | 27.08 | 27.85 | 0.75 | 2.77% | 26.97 | 27.87 | 76215 | 20986 | 6.41% |
| 2025-07-23 | 27.51 | 27.10 | -0.29 | -1.06% | 27.01 | 27.53 | 53772 | 14631 | 4.52% |
| 2025-07-22 | 27.71 | 27.39 | -0.46 | -1.65% | 27.20 | 27.88 | 67216 | 18436 | 5.65% |
| 2025-07-21 | 27.95 | 27.85 | -0.10 | -0.36% | 27.65 | 28.11 | 57491 | 15998 | 4.84% |
| 2025-07-18 | 28.48 | 27.95 | -0.41 | -1.45% | 27.81 | 28.57 | 67372 | 18936 | 5.67% |
| 2025-07-17 | 28.51 | 28.36 | -0.07 | -0.25% | 28.15 | 28.86 | 77182 | 21995 | 6.49% |
| 2025-07-16 | 28.26 | 28.43 | 0.20 | 0.71% | 27.66 | 28.55 | 69524 | 19598 | 5.85% |
| 2025-07-15 | 28.69 | 28.23 | -0.43 | -1.50% | 27.81 | 28.89 | 88157 | 24892 | 7.41% |
| 2025-07-14 | 29.64 | 28.66 | -1.32 | -4.40% | 28.50 | 29.66 | 146598 | 42267 | 12.33% |
| 2025-07-11 | 29.62 | 29.98 | 0.35 | 1.18% | 29.09 | 30.46 | 158852 | 47501 | 13.36% |
| 2025-07-10 | 29.90 | 29.63 | -0.21 | -0.70% | 29.40 | 31.13 | 210799 | 63683 | 17.73% |
| 2025-07-09 | 29.93 | 29.84 | -0.56 | -1.84% | 29.30 | 30.53 | 145266 | 43457 | 12.22% |
| 2025-07-08 | 29.50 | 30.40 | 0.95 | 3.23% | 28.91 | 30.40 | 218030 | 65006 | 18.34% |
| 2025-07-07 | 28.80 | 29.45 | 0.34 | 1.17% | 28.69 | 29.97 | 218965 | 64198 | 18.42% |
| 2025-07-04 | 27.46 | 29.11 | 1.89 | 6.94% | 26.67 | 30.20 | 279366 | 79490 | 23.49% |
| 2025-07-03 | 27.29 | 27.22 | -0.20 | -0.73% | 26.91 | 27.56 | 90286 | 24543 | 7.59% |
| 2025-07-02 | 28.02 | 27.42 | -1.10 | -3.86% | 27.17 | 28.39 | 120547 | 33321 | 10.14% |
| 2025-07-01 | 29.40 | 28.52 | -1.31 | -4.39% | 28.13 | 29.54 | 177249 | 50758 | 14.91% |
| 2025-06-30 | 28.93 | 29.83 | 0.10 | 0.34% | 28.93 | 30.34 | 204575 | 60660 | 17.21% |
| 2025-06-27 | 30.30 | 29.73 | -1.11 | -3.60% | 29.29 | 32.24 | 286133 | 87895 | 24.06% |
| 2025-06-26 | 28.80 | 30.84 | 1.24 | 4.19% | 28.45 | 32.58 | 341757 | 103708 | 28.74% |
| 2025-06-25 | 27.07 | 29.60 | 0.36 | 1.23% | 27.00 | 30.20 | 304337 | 87085 | 25.60% |
| 2025-06-24 | 28.04 | 29.24 | 0.74 | 2.60% | 27.63 | 29.70 | 283755 | 80965 | 23.86% |
| 2025-06-23 | 26.73 | 28.50 | 1.60 | 5.95% | 26.60 | 28.76 | 264577 | 73984 | 22.25% |
| 2025-06-20 | 27.56 | 26.90 | -1.26 | -4.47% | 26.33 | 27.89 | 229699 | 61999 | 19.32% |
| 2025-06-19 | 30.11 | 28.16 | -2.24 | -7.37% | 28.05 | 30.30 | 325407 | 93902 | 27.37% |
| 2025-06-18 | 31.74 | 30.40 | -0.72 | -2.31% | 30.21 | 33.30 | 527296 | 166969 | 44.35% |
| 2025-06-17 | 25.70 | 31.12 | 5.19 | 20.02% | 25.68 | 31.12 | 323692 | 94357 | 27.22% |
| 2025-06-16 | 25.14 | 25.93 | 1.17 | 4.73% | 25.01 | 25.96 | 198658 | 50826 | 16.71% |
| 2025-06-13 | 26.52 | 24.76 | -0.71 | -2.79% | 24.69 | 26.99 | 197267 | 50504 | 16.59% |
| 2025-06-12 | 24.50 | 25.47 | 0.47 | 1.88% | 24.50 | 25.63 | 155818 | 39462 | 13.10% |
| 2025-06-11 | 24.11 | 25.00 | 0.75 | 3.09% | 23.93 | 25.18 | 158780 | 39418 | 13.35% |
| 2025-06-10 | 24.70 | 24.25 | -0.49 | -1.98% | 23.83 | 24.70 | 85096 | 20674 | 7.16% |
| 2025-06-09 | 24.79 | 24.74 | 0.23 | 0.94% | 24.42 | 24.89 | 89999 | 22166 | 7.57% |
| 2025-06-06 | 24.40 | 24.51 | -0.29 | -1.17% | 24.30 | 25.26 | 116964 | 28914 | 9.84% |
| 2025-06-05 | 24.06 | 24.80 | 0.60 | 2.48% | 24.02 | 24.97 | 149707 | 36677 | 12.59% |
| 2025-06-04 | 24.01 | 24.20 | -0.15 | -0.62% | 23.88 | 24.90 | 97055 | 23437 | 8.16% |
| 2025-06-03 | 24.20 | 24.35 | 0.62 | 2.61% | 23.78 | 25.00 | 158880 | 38722 | 13.36% |
| 2025-05-30 | 24.08 | 23.73 | -0.35 | -1.45% | 23.61 | 24.65 | 121450 | 29082 | 10.21% |
| 2025-05-29 | 22.02 | 24.20 | 2.10 | 9.50% | 22.00 | 24.46 | 178288 | 42092 | 14.99% |
| 2025-05-28 | 21.90 | 22.10 | 0.15 | 0.68% | 21.67 | 22.50 | 52525 | 11635 | 4.42% |
| 2025-05-27 | 21.99 | 21.95 | -0.20 | -0.90% | 21.80 | 22.10 | 28028 | 6148 | 2.36% |
| 2025-05-26 | 21.92 | 22.15 | 0.25 | 1.14% | 21.80 | 22.28 | 34360 | 7563 | 2.89% |
| 2025-05-23 | 22.30 | 21.90 | -0.44 | -1.97% | 21.90 | 23.16 | 67104 | 15064 | 5.64% |
| 2025-05-22 | 22.72 | 22.34 | -0.46 | -2.02% | 22.27 | 23.07 | 49394 | 11146 | 4.15% |
| 2025-05-21 | 23.26 | 22.80 | -0.48 | -2.06% | 22.72 | 23.47 | 49230 | 11322 | 4.14% |
| 2025-05-20 | 23.10 | 23.28 | 0.14 | 0.61% | 22.67 | 23.30 | 51826 | 11960 | 4.36% |
| 2025-05-19 | 23.01 | 23.14 | 0.16 | 0.70% | 22.72 | 23.23 | 41456 | 9524 | 3.49% |
| 2025-05-16 | 23.10 | 22.98 | -0.18 | -0.78% | 22.80 | 23.29 | 51240 | 11807 | 4.31% |
| 2025-05-15 | 24.22 | 23.16 | -1.38 | -5.62% | 23.10 | 24.38 | 96886 | 22846 | 8.15% |
| 2025-05-14 | 24.14 | 24.54 | 0.32 | 1.32% | 23.83 | 24.74 | 109389 | 26580 | 9.20% |
| 2025-05-13 | 24.60 | 24.22 | -0.39 | -1.58% | 24.00 | 24.61 | 92800 | 22460 | 7.80% |
| 2025-05-12 | 23.68 | 24.61 | 1.01 | 4.28% | 23.42 | 24.75 | 153900 | 37271 | 12.94% |
| 2025-05-09 | 23.92 | 23.60 | -0.47 | -1.95% | 23.22 | 24.07 | 102902 | 24251 | 8.65% |
| 2025-05-08 | 23.46 | 24.07 | 0.72 | 3.08% | 23.08 | 24.45 | 142780 | 33971 | 12.01% |
| 2025-05-07 | 24.30 | 23.35 | -0.03 | -0.13% | 23.01 | 24.76 | 135110 | 32103 | 11.36% |
| 2025-05-06 | 22.53 | 23.38 | 1.21 | 5.46% | 22.53 | 23.39 | 97714 | 22589 | 8.22% |
| 2025-04-30 | 22.23 | 22.17 | 0.05 | 0.23% | 22.04 | 22.67 | 66892 | 15000 | 5.63% |
| 2025-04-29 | 22.31 | 22.12 | -0.38 | -1.69% | 21.80 | 22.52 | 70352 | 15618 | 5.92% |
| 2025-04-28 | 23.04 | 22.50 | -0.89 | -3.81% | 22.47 | 23.68 | 101458 | 23304 | 8.53% |
| 2025-04-25 | 23.39 | 23.39 | 0.43 | 1.87% | 22.42 | 24.40 | 143873 | 33468 | 11.86% |
| 2025-04-24 | 24.48 | 22.96 | -1.48 | -6.06% | 22.81 | 24.68 | 181814 | 42719 | 14.99% |