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 | 27.34 | 26.90 | 0.11 | 0.41% | 26.66 | 27.96 | 123696 | 33561 | 5.30% |
| 2025-07-31 | 26.22 | 26.79 | 0.58 | 2.21% | 25.70 | 28.86 | 208007 | 56334 | 8.90% |
| 2025-07-30 | 25.25 | 26.21 | 1.06 | 4.21% | 25.05 | 26.45 | 159324 | 41326 | 6.82% |
| 2025-07-29 | 24.76 | 25.15 | 0.30 | 1.21% | 24.65 | 25.40 | 86498 | 21681 | 3.70% |
| 2025-07-28 | 24.04 | 24.85 | 0.84 | 3.50% | 24.04 | 25.09 | 109821 | 27095 | 4.70% |
| 2025-07-25 | 23.68 | 24.01 | 0.24 | 1.01% | 23.68 | 24.09 | 47632 | 11395 | 5.17% |
| 2025-07-24 | 23.81 | 23.77 | 0.20 | 0.85% | 23.63 | 23.93 | 45000 | 10688 | 4.88% |
| 2025-07-23 | 24.02 | 23.57 | -0.66 | -2.72% | 23.50 | 24.23 | 73262 | 17364 | 7.95% |
| 2025-07-22 | 24.42 | 24.23 | -0.19 | -0.78% | 24.18 | 24.76 | 74762 | 18238 | 8.11% |
| 2025-07-21 | 24.19 | 24.42 | 0.34 | 1.41% | 23.94 | 24.64 | 70882 | 17244 | 7.69% |
| 2025-07-18 | 24.39 | 24.08 | -0.31 | -1.27% | 24.02 | 24.50 | 53632 | 12960 | 5.82% |
| 2025-07-17 | 24.01 | 24.39 | 0.39 | 1.63% | 23.76 | 24.54 | 70024 | 17012 | 7.60% |
| 2025-07-16 | 24.03 | 24.00 | -0.20 | -0.83% | 23.88 | 24.36 | 69311 | 16714 | 7.52% |
| 2025-07-15 | 25.47 | 24.20 | -0.85 | -3.39% | 23.91 | 25.50 | 120558 | 29516 | 13.08% |
| 2025-07-14 | 24.87 | 25.05 | 0.08 | 0.32% | 24.70 | 25.26 | 112244 | 28107 | 12.18% |
| 2025-07-11 | 25.68 | 24.97 | -1.22 | -4.66% | 24.65 | 25.97 | 162820 | 40691 | 17.67% |
| 2025-07-10 | 27.15 | 26.19 | -1.90 | -6.76% | 26.00 | 27.58 | 226404 | 60266 | 24.57% |
| 2025-07-09 | 26.01 | 28.09 | 0.84 | 3.08% | 25.90 | 29.65 | 373440 | 102157 | 40.53% |
| 2025-07-08 | 22.71 | 27.25 | 4.54 | 19.99% | 22.50 | 27.25 | 222003 | 58147 | 24.09% |
| 2025-07-07 | 22.38 | 22.71 | 0.27 | 1.20% | 22.05 | 22.77 | 35815 | 8027 | 3.89% |
| 2025-07-04 | 22.65 | 22.44 | -0.40 | -1.75% | 22.41 | 22.96 | 43766 | 9927 | 4.75% |
| 2025-07-03 | 22.22 | 22.84 | 0.62 | 2.79% | 22.10 | 22.88 | 55703 | 12623 | 6.04% |
| 2025-07-02 | 22.57 | 22.22 | -0.35 | -1.55% | 22.02 | 22.57 | 32533 | 7202 | 3.53% |
| 2025-07-01 | 22.70 | 22.57 | -0.24 | -1.05% | 22.11 | 22.81 | 42570 | 9568 | 4.62% |
| 2025-06-30 | 22.55 | 22.81 | 0.29 | 1.29% | 22.40 | 22.95 | 54558 | 12348 | 5.92% |
| 2025-06-27 | 22.26 | 22.52 | 0.26 | 1.17% | 22.02 | 22.82 | 70892 | 15932 | 7.69% |
| 2025-06-26 | 22.13 | 22.26 | 0.15 | 0.68% | 22.00 | 22.74 | 61894 | 13815 | 6.72% |
| 2025-06-25 | 22.11 | 22.11 | 0.00 | 0.00% | 21.75 | 22.28 | 49717 | 10921 | 5.40% |
| 2025-06-24 | 21.73 | 22.11 | 0.31 | 1.42% | 21.73 | 22.37 | 56131 | 12374 | 6.09% |
| 2025-06-23 | 21.21 | 21.80 | 0.26 | 1.21% | 21.21 | 21.81 | 39667 | 8594 | 4.30% |
| 2025-06-20 | 21.34 | 21.54 | -0.03 | -0.14% | 21.25 | 22.16 | 52819 | 11413 | 5.73% |
| 2025-06-19 | 21.20 | 21.57 | 0.29 | 1.36% | 21.14 | 22.40 | 79461 | 17424 | 8.62% |
| 2025-06-18 | 20.71 | 21.28 | 0.42 | 2.01% | 20.69 | 21.32 | 25683 | 5405 | 2.79% |
| 2025-06-17 | 20.90 | 20.86 | -0.04 | -0.19% | 20.68 | 21.10 | 17677 | 3684 | 1.92% |
| 2025-06-16 | 20.40 | 20.90 | 0.35 | 1.70% | 20.40 | 21.16 | 22589 | 4732 | 2.45% |
| 2025-06-13 | 21.06 | 20.55 | -0.62 | -2.93% | 20.50 | 21.24 | 32110 | 6674 | 3.48% |
| 2025-06-12 | 21.26 | 21.17 | -0.17 | -0.80% | 21.09 | 21.45 | 24904 | 5298 | 2.70% |
| 2025-06-11 | 20.97 | 21.34 | 0.34 | 1.62% | 20.97 | 21.55 | 40611 | 8649 | 4.41% |
| 2025-06-10 | 21.67 | 21.00 | -0.65 | -3.00% | 20.74 | 21.83 | 62662 | 13272 | 6.80% |
| 2025-06-09 | 22.70 | 21.65 | 0.31 | 1.45% | 21.63 | 22.88 | 96943 | 21412 | 10.52% |
| 2025-06-06 | 21.28 | 21.34 | 0.06 | 0.28% | 21.08 | 21.41 | 27314 | 5812 | 2.96% |
| 2025-06-05 | 20.90 | 21.28 | 0.45 | 2.16% | 20.60 | 21.38 | 35723 | 7538 | 3.88% |
| 2025-06-04 | 20.32 | 20.83 | 0.55 | 2.71% | 20.32 | 21.20 | 32773 | 6826 | 3.56% |
| 2025-06-03 | 20.02 | 20.28 | 0.10 | 0.50% | 20.02 | 20.49 | 16538 | 3362 | 1.79% |
| 2025-05-30 | 20.88 | 20.18 | -0.86 | -4.09% | 20.13 | 20.91 | 31555 | 6424 | 3.42% |
| 2025-05-29 | 20.50 | 21.04 | 0.65 | 3.19% | 20.50 | 21.04 | 28867 | 6015 | 3.13% |
| 2025-05-28 | 20.61 | 20.39 | -0.17 | -0.83% | 20.28 | 20.88 | 17228 | 3535 | 1.87% |
| 2025-05-27 | 20.69 | 20.56 | -0.12 | -0.58% | 20.24 | 20.78 | 20193 | 4123 | 2.19% |
| 2025-05-26 | 20.40 | 20.68 | 0.24 | 1.17% | 20.36 | 20.72 | 20502 | 4222 | 2.22% |
| 2025-05-23 | 20.80 | 20.44 | -0.42 | -2.01% | 20.41 | 21.07 | 28832 | 5975 | 3.13% |
| 2025-05-22 | 21.00 | 20.86 | -0.08 | -0.38% | 20.76 | 21.40 | 25486 | 5365 | 2.77% |
| 2025-05-21 | 21.51 | 20.94 | -0.58 | -2.70% | 20.93 | 21.51 | 25333 | 5346 | 2.75% |
| 2025-05-20 | 21.10 | 21.52 | 0.49 | 2.33% | 20.88 | 21.57 | 34283 | 7313 | 3.72% |
| 2025-05-19 | 21.32 | 21.03 | -0.28 | -1.31% | 20.74 | 21.35 | 31121 | 6528 | 3.38% |
| 2025-05-16 | 21.19 | 21.31 | 0.08 | 0.38% | 21.10 | 21.85 | 40493 | 8714 | 4.39% |
| 2025-05-15 | 21.41 | 21.23 | -0.27 | -1.26% | 21.05 | 21.41 | 29855 | 6321 | 3.24% |
| 2025-05-14 | 21.59 | 21.50 | -0.09 | -0.42% | 21.37 | 21.95 | 37076 | 8003 | 4.02% |
| 2025-05-13 | 21.95 | 21.59 | -0.01 | -0.05% | 21.44 | 22.24 | 44908 | 9733 | 4.87% |
| 2025-05-12 | 21.66 | 21.60 | 0.14 | 0.65% | 21.36 | 21.80 | 46195 | 9956 | 5.01% |
| 2025-05-09 | 22.24 | 21.46 | -0.66 | -2.98% | 21.33 | 22.24 | 63224 | 13631 | 6.86% |
| 2025-05-08 | 22.25 | 22.12 | 0.32 | 1.47% | 21.40 | 22.50 | 114630 | 25214 | 12.44% |
| 2025-05-07 | 22.50 | 21.80 | -0.66 | -2.94% | 21.49 | 22.64 | 140047 | 30498 | 15.20% |
| 2025-05-06 | 19.51 | 22.46 | 3.74 | 19.98% | 18.75 | 22.46 | 112648 | 23495 | 12.22% |
| 2025-04-30 | 18.11 | 18.72 | 0.69 | 3.83% | 18.07 | 18.99 | 39833 | 7413 | 4.32% |
| 2025-04-29 | 17.75 | 18.03 | 0.15 | 0.84% | 17.68 | 18.24 | 17156 | 3099 | 1.86% |
| 2025-04-28 | 18.04 | 17.88 | -0.15 | -0.83% | 17.63 | 18.22 | 19681 | 3518 | 2.14% |
| 2025-04-25 | 18.07 | 18.03 | -0.08 | -0.44% | 17.91 | 18.33 | 18871 | 3420 | 2.05% |
| 2025-04-24 | 18.51 | 18.11 | -0.57 | -3.05% | 17.93 | 18.66 | 27759 | 5058 | 3.01% |