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 | 27.51 | 28.01 | -0.55 | -1.93% | 27.10 | 29.51 | 198939 | 56450 | 16.86% |
| 2025-07-31 | 26.40 | 28.56 | 2.99 | 11.69% | 26.40 | 30.50 | 283456 | 81100 | 24.03% |
| 2025-07-30 | 26.71 | 25.57 | -1.39 | -5.16% | 25.38 | 26.96 | 164555 | 42537 | 13.95% |
| 2025-07-29 | 26.70 | 26.96 | 0.75 | 2.86% | 26.40 | 28.95 | 267425 | 73217 | 22.67% |
| 2025-07-28 | 24.19 | 26.21 | 2.34 | 9.80% | 23.90 | 26.88 | 267876 | 68441 | 22.71% |
| 2025-07-25 | 23.00 | 23.87 | 0.84 | 3.65% | 22.32 | 24.10 | 192519 | 44609 | 16.32% |
| 2025-07-24 | 21.81 | 23.03 | 1.37 | 6.33% | 21.63 | 23.27 | 169734 | 38767 | 14.39% |
| 2025-07-23 | 22.06 | 21.66 | -0.62 | -2.78% | 21.45 | 22.19 | 101412 | 22031 | 8.60% |
| 2025-07-22 | 22.71 | 22.28 | -0.75 | -3.26% | 22.23 | 23.27 | 127379 | 28896 | 10.80% |
| 2025-07-21 | 22.66 | 23.03 | -0.34 | -1.45% | 22.13 | 23.10 | 124198 | 28006 | 10.53% |
| 2025-07-18 | 22.83 | 23.37 | 0.54 | 2.37% | 22.69 | 24.24 | 159712 | 37652 | 13.54% |
| 2025-07-17 | 22.68 | 22.83 | 0.29 | 1.29% | 22.06 | 23.28 | 113918 | 25951 | 9.66% |
| 2025-07-16 | 23.50 | 22.54 | -1.21 | -5.09% | 22.34 | 23.50 | 124292 | 28187 | 10.54% |
| 2025-07-15 | 22.85 | 23.75 | 0.90 | 3.94% | 22.01 | 23.81 | 197416 | 45366 | 16.74% |
| 2025-07-14 | 22.90 | 22.85 | -0.13 | -0.57% | 22.60 | 23.55 | 122153 | 28066 | 10.36% |
| 2025-07-11 | 23.01 | 22.98 | -0.70 | -2.96% | 22.40 | 23.87 | 166547 | 38394 | 14.12% |
| 2025-07-10 | 24.67 | 23.68 | -2.04 | -7.93% | 23.39 | 25.38 | 258306 | 61994 | 21.90% |
| 2025-07-09 | 24.16 | 25.72 | 1.21 | 4.94% | 24.16 | 26.80 | 347410 | 88018 | 29.45% |
| 2025-07-08 | 23.77 | 24.51 | 1.21 | 5.19% | 23.42 | 26.05 | 322093 | 79605 | 27.30% |
| 2025-07-07 | 24.02 | 23.30 | -1.07 | -4.39% | 23.21 | 25.18 | 239413 | 56976 | 20.30% |
| 2025-07-04 | 26.01 | 24.37 | 0.48 | 2.01% | 24.29 | 27.41 | 392616 | 99558 | 33.28% |
| 2025-07-03 | 20.00 | 23.89 | 3.98 | 19.99% | 19.41 | 23.89 | 264701 | 57783 | 22.44% |
| 2025-07-02 | 20.30 | 19.91 | -0.64 | -3.11% | 19.74 | 20.31 | 91759 | 18261 | 7.78% |
| 2025-07-01 | 21.36 | 20.55 | -0.91 | -4.24% | 19.81 | 21.43 | 166234 | 34014 | 14.09% |
| 2025-06-30 | 19.92 | 21.46 | 1.34 | 6.66% | 19.69 | 21.50 | 203928 | 42317 | 17.29% |
| 2025-06-27 | 20.70 | 20.12 | -1.31 | -6.11% | 20.05 | 21.85 | 238117 | 49289 | 20.19% |
| 2025-06-26 | 20.65 | 21.43 | 0.27 | 1.28% | 20.40 | 23.90 | 294606 | 65936 | 24.97% |
| 2025-06-25 | 21.20 | 21.16 | -0.53 | -2.44% | 20.58 | 21.93 | 219801 | 46128 | 18.63% |
| 2025-06-24 | 20.59 | 21.69 | 0.70 | 3.33% | 20.20 | 22.88 | 315349 | 68724 | 26.73% |
| 2025-06-23 | 21.02 | 20.99 | -0.91 | -4.16% | 20.04 | 21.30 | 269310 | 55456 | 22.83% |
| 2025-06-20 | 18.17 | 21.90 | 3.41 | 18.44% | 18.17 | 21.99 | 315699 | 65285 | 26.76% |
| 2025-06-19 | 17.25 | 18.49 | 1.29 | 7.50% | 17.10 | 19.45 | 167117 | 30912 | 14.17% |
| 2025-06-18 | 16.75 | 17.20 | 0.37 | 2.20% | 16.57 | 17.24 | 31379 | 5313 | 2.66% |
| 2025-06-17 | 16.75 | 16.83 | 0.08 | 0.48% | 16.71 | 16.98 | 25010 | 4210 | 2.12% |
| 2025-06-16 | 16.55 | 16.75 | 0.23 | 1.39% | 16.41 | 16.78 | 17536 | 2921 | 1.49% |
| 2025-06-13 | 16.74 | 16.52 | -0.38 | -2.25% | 16.47 | 16.92 | 26107 | 4345 | 2.21% |
| 2025-06-12 | 16.68 | 16.90 | 0.18 | 1.08% | 16.61 | 17.05 | 32562 | 5479 | 2.76% |
| 2025-06-11 | 17.05 | 16.72 | -0.31 | -1.82% | 16.70 | 17.53 | 45200 | 7677 | 3.83% |
| 2025-06-10 | 16.84 | 17.03 | 0.21 | 1.25% | 16.71 | 17.57 | 58134 | 9942 | 4.93% |
| 2025-06-09 | 16.36 | 16.82 | 0.51 | 3.13% | 16.32 | 16.83 | 31363 | 5232 | 2.66% |
| 2025-06-06 | 16.35 | 16.31 | 0.13 | 0.80% | 16.00 | 16.35 | 23402 | 3800 | 1.98% |
| 2025-06-05 | 20.90 | 20.83 | -0.04 | -0.19% | 20.58 | 20.91 | 14319 | 2966 | 1.55% |
| 2025-06-04 | 20.72 | 20.87 | 0.15 | 0.72% | 20.72 | 21.19 | 18422 | 3846 | 1.99% |
| 2025-06-03 | 20.65 | 20.72 | -0.11 | -0.53% | 20.55 | 21.26 | 27229 | 5692 | 2.95% |
| 2025-05-30 | 20.55 | 20.83 | 0.30 | 1.46% | 20.28 | 20.91 | 26410 | 5448 | 2.86% |
| 2025-05-29 | 20.36 | 20.53 | 0.20 | 0.98% | 20.36 | 20.57 | 12792 | 2620 | 1.38% |
| 2025-05-28 | 20.22 | 20.33 | 0.01 | 0.05% | 20.19 | 20.49 | 12234 | 2483 | 1.32% |
| 2025-05-27 | 20.04 | 20.32 | 0.17 | 0.84% | 19.95 | 20.53 | 12390 | 2507 | 1.34% |
| 2025-05-26 | 20.08 | 20.15 | 0.16 | 0.80% | 19.88 | 20.20 | 11695 | 2345 | 1.27% |
| 2025-05-23 | 19.99 | 19.99 | -0.07 | -0.35% | 19.93 | 20.57 | 15679 | 3171 | 1.70% |
| 2025-05-22 | 20.43 | 20.06 | -0.44 | -2.15% | 19.90 | 20.58 | 16298 | 3291 | 1.76% |
| 2025-05-21 | 20.30 | 20.50 | 0.15 | 0.74% | 20.23 | 20.78 | 21399 | 4389 | 2.31% |
| 2025-05-20 | 20.20 | 20.35 | 0.22 | 1.09% | 19.99 | 20.48 | 15506 | 3142 | 1.68% |
| 2025-05-19 | 19.94 | 20.13 | 0.21 | 1.05% | 19.71 | 20.16 | 10395 | 2078 | 1.12% |
| 2025-05-16 | 19.94 | 19.92 | -0.10 | -0.50% | 19.92 | 20.24 | 11351 | 2275 | 1.23% |
| 2025-05-15 | 20.13 | 20.02 | -0.21 | -1.04% | 19.91 | 20.21 | 10129 | 2031 | 1.10% |
| 2025-05-14 | 20.23 | 20.23 | 0.07 | 0.35% | 19.99 | 20.34 | 12591 | 2538 | 1.36% |
| 2025-05-13 | 20.44 | 20.16 | -0.07 | -0.35% | 20.13 | 20.50 | 12965 | 2631 | 1.40% |
| 2025-05-12 | 20.10 | 20.23 | 0.35 | 1.76% | 20.06 | 20.33 | 13447 | 2715 | 1.45% |
| 2025-05-09 | 20.26 | 19.88 | -0.23 | -1.14% | 19.71 | 20.26 | 15007 | 2985 | 1.62% |
| 2025-05-08 | 19.96 | 20.11 | 0.15 | 0.75% | 19.87 | 20.14 | 11645 | 2332 | 1.26% |
| 2025-05-07 | 20.10 | 19.96 | -0.01 | -0.05% | 19.79 | 20.29 | 13973 | 2800 | 1.51% |
| 2025-05-06 | 19.60 | 19.97 | 0.37 | 1.89% | 19.60 | 20.05 | 17971 | 3570 | 1.94% |
| 2025-04-30 | 19.32 | 19.60 | 0.28 | 1.45% | 19.21 | 19.74 | 12626 | 2476 | 1.37% |
| 2025-04-29 | 19.03 | 19.32 | 0.41 | 2.17% | 18.86 | 19.35 | 11736 | 2254 | 1.27% |
| 2025-04-28 | 19.07 | 18.91 | -0.18 | -0.94% | 18.72 | 19.23 | 13608 | 2569 | 1.47% |
| 2025-04-25 | 18.80 | 19.09 | 0.38 | 2.03% | 18.71 | 19.31 | 19403 | 3692 | 2.10% |
| 2025-04-24 | 18.64 | 18.71 | 0.02 | 0.11% | 18.40 | 19.15 | 22040 | 4133 | 2.38% |