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 | 28.66 | 27.76 | -0.81 | -2.84% | 27.70 | 28.95 | 82422 | 23074 | 15.46% |
| 2025-07-31 | 29.50 | 28.57 | -1.22 | -4.10% | 28.25 | 29.50 | 132469 | 38120 | 24.84% |
| 2025-07-30 | 29.34 | 29.79 | 0.43 | 1.46% | 28.60 | 30.66 | 176284 | 52537 | 33.06% |
| 2025-07-29 | 29.17 | 29.36 | -0.10 | -0.34% | 28.61 | 29.60 | 146869 | 42666 | 27.54% |
| 2025-07-28 | 28.58 | 29.46 | 1.35 | 4.80% | 28.58 | 30.50 | 174091 | 51026 | 32.65% |
| 2025-07-25 | 29.43 | 28.11 | -1.69 | -5.67% | 28.11 | 29.46 | 181735 | 51976 | 34.08% |
| 2025-07-24 | 28.81 | 29.80 | -0.01 | -0.03% | 28.81 | 31.77 | 247939 | 74731 | 46.49% |
| 2025-07-23 | 37.50 | 29.81 | -5.70 | -16.05% | 29.81 | 38.48 | 352630 | 117401 | 66.12% |
| 2025-07-22 | 34.71 | 35.51 | 5.92 | 20.01% | 34.70 | 35.51 | 92606 | 32652 | 17.37% |
| 2025-07-21 | 24.66 | 29.59 | 4.93 | 19.99% | 24.18 | 29.59 | 212803 | 57997 | 39.90% |
| 2025-07-18 | 23.55 | 24.66 | 1.29 | 5.52% | 23.30 | 24.99 | 109638 | 26645 | 20.56% |
| 2025-07-17 | 23.30 | 23.37 | 0.07 | 0.30% | 23.16 | 23.46 | 24752 | 5775 | 4.64% |
| 2025-07-16 | 23.40 | 23.30 | -0.10 | -0.43% | 23.15 | 23.59 | 26519 | 6193 | 4.97% |
| 2025-07-15 | 23.68 | 23.40 | -0.29 | -1.22% | 23.12 | 23.78 | 36282 | 8484 | 6.80% |
| 2025-07-14 | 22.99 | 23.69 | 0.90 | 3.95% | 22.82 | 24.04 | 66686 | 15755 | 12.50% |
| 2025-07-11 | 22.95 | 22.79 | -0.12 | -0.52% | 22.61 | 23.14 | 27427 | 6264 | 5.14% |
| 2025-07-10 | 23.08 | 22.91 | -0.18 | -0.78% | 22.70 | 23.27 | 24485 | 5610 | 4.59% |
| 2025-07-09 | 23.29 | 23.09 | -0.19 | -0.82% | 22.90 | 23.45 | 31976 | 7384 | 6.00% |
| 2025-07-08 | 22.96 | 23.28 | 0.48 | 2.11% | 22.59 | 23.36 | 42820 | 9874 | 8.03% |
| 2025-07-07 | 22.16 | 22.80 | 0.41 | 1.83% | 22.16 | 22.90 | 29515 | 6670 | 5.53% |
| 2025-07-04 | 22.81 | 22.39 | -0.57 | -2.48% | 22.35 | 22.98 | 43569 | 9844 | 8.17% |
| 2025-07-03 | 23.05 | 22.96 | -0.20 | -0.86% | 22.65 | 23.32 | 62207 | 14303 | 11.66% |
| 2025-07-02 | 22.81 | 23.16 | 0.64 | 2.84% | 22.61 | 24.19 | 100373 | 23425 | 18.82% |
| 2025-07-01 | 22.70 | 22.52 | -0.17 | -0.75% | 22.23 | 22.77 | 28951 | 6520 | 5.43% |
| 2025-06-30 | 22.30 | 22.69 | 0.39 | 1.75% | 22.10 | 22.78 | 34514 | 7807 | 6.47% |
| 2025-06-27 | 21.77 | 22.30 | 0.54 | 2.48% | 21.77 | 22.40 | 39959 | 8862 | 7.49% |
| 2025-06-26 | 21.97 | 21.76 | -0.09 | -0.41% | 21.73 | 22.08 | 20104 | 4401 | 3.77% |
| 2025-06-25 | 21.74 | 21.85 | 0.13 | 0.60% | 21.60 | 21.95 | 22357 | 4868 | 4.19% |
| 2025-06-24 | 21.06 | 21.72 | 0.71 | 3.38% | 21.02 | 21.76 | 24386 | 5240 | 4.57% |
| 2025-06-23 | 20.63 | 21.01 | 0.21 | 1.01% | 20.63 | 21.15 | 17821 | 3740 | 3.34% |
| 2025-06-20 | 21.12 | 20.80 | -0.32 | -1.52% | 20.72 | 21.49 | 19814 | 4173 | 3.72% |
| 2025-06-19 | 21.67 | 21.12 | -0.57 | -2.63% | 21.11 | 21.93 | 23715 | 5089 | 4.45% |
| 2025-06-18 | 21.76 | 21.69 | -0.09 | -0.41% | 21.41 | 21.87 | 16784 | 3630 | 3.15% |
| 2025-06-17 | 21.91 | 21.78 | -0.10 | -0.46% | 21.60 | 22.10 | 16386 | 3569 | 3.07% |
| 2025-06-16 | 21.29 | 21.88 | 0.41 | 1.91% | 21.29 | 22.06 | 19936 | 4349 | 3.74% |
| 2025-06-13 | 21.86 | 21.55 | -0.44 | -2.00% | 21.40 | 21.99 | 18969 | 4101 | 3.56% |
| 2025-06-12 | 21.80 | 21.99 | 0.16 | 0.73% | 21.71 | 22.13 | 19607 | 4301 | 3.68% |
| 2025-06-11 | 21.63 | 21.83 | 0.23 | 1.06% | 21.63 | 22.08 | 23936 | 5239 | 4.49% |
| 2025-06-10 | 22.38 | 21.60 | -0.34 | -1.55% | 21.38 | 22.58 | 32561 | 7124 | 6.11% |
| 2025-06-09 | 21.79 | 21.94 | 0.21 | 0.97% | 21.69 | 22.07 | 17447 | 3826 | 3.27% |
| 2025-06-06 | 21.93 | 21.73 | -0.12 | -0.55% | 21.46 | 21.93 | 17361 | 3762 | 3.26% |
| 2025-06-05 | 21.33 | 21.85 | 0.64 | 3.02% | 21.06 | 22.18 | 37617 | 8183 | 7.05% |
| 2025-06-04 | 21.09 | 21.21 | 0.16 | 0.76% | 21.07 | 21.42 | 14536 | 3089 | 2.73% |
| 2025-06-03 | 20.82 | 21.05 | 0.12 | 0.57% | 20.79 | 21.26 | 15436 | 3256 | 2.89% |
| 2025-05-30 | 21.59 | 20.93 | -0.66 | -3.06% | 20.90 | 21.59 | 20565 | 4334 | 3.86% |
| 2025-05-29 | 21.34 | 21.59 | 0.29 | 1.36% | 21.34 | 21.85 | 22882 | 4943 | 4.29% |
| 2025-05-28 | 21.53 | 21.30 | -0.22 | -1.02% | 21.18 | 21.82 | 17625 | 3782 | 3.31% |
| 2025-05-27 | 21.75 | 21.52 | -0.18 | -0.83% | 21.41 | 21.84 | 15905 | 3429 | 2.98% |
| 2025-05-26 | 21.45 | 21.70 | 0.15 | 0.70% | 21.37 | 21.74 | 20421 | 4403 | 3.83% |
| 2025-05-23 | 21.68 | 21.55 | 0.00 | 0.00% | 21.45 | 22.04 | 25857 | 5628 | 4.85% |
| 2025-05-22 | 21.82 | 21.55 | -0.41 | -1.87% | 21.51 | 22.26 | 24605 | 5350 | 4.61% |
| 2025-05-21 | 22.46 | 21.96 | -0.46 | -2.05% | 21.90 | 22.46 | 23714 | 5234 | 4.45% |
| 2025-05-20 | 22.03 | 22.42 | 0.32 | 1.45% | 21.72 | 22.45 | 28371 | 6318 | 5.32% |
| 2025-05-19 | 21.91 | 22.10 | 0.19 | 0.87% | 21.58 | 22.20 | 22414 | 4915 | 4.20% |
| 2025-05-16 | 21.81 | 21.91 | 0.10 | 0.46% | 21.64 | 22.19 | 19983 | 4396 | 3.75% |
| 2025-05-15 | 22.00 | 21.81 | -0.19 | -0.86% | 21.55 | 22.00 | 19500 | 4243 | 3.66% |
| 2025-05-14 | 22.27 | 22.00 | -0.22 | -0.99% | 21.88 | 22.35 | 24471 | 5389 | 4.59% |
| 2025-05-13 | 22.68 | 22.22 | -0.29 | -1.29% | 22.19 | 22.77 | 24376 | 5454 | 4.57% |
| 2025-05-12 | 22.32 | 22.51 | 0.44 | 1.99% | 22.13 | 22.56 | 33276 | 7452 | 6.24% |
| 2025-05-09 | 22.29 | 22.07 | -0.35 | -1.56% | 21.90 | 22.49 | 30600 | 6779 | 5.74% |
| 2025-05-08 | 21.59 | 22.42 | 0.73 | 3.37% | 21.29 | 22.46 | 44056 | 9768 | 8.26% |
| 2025-05-07 | 21.89 | 21.69 | 0.07 | 0.32% | 21.41 | 22.13 | 33042 | 7203 | 6.20% |
| 2025-05-06 | 21.19 | 21.62 | 0.54 | 2.56% | 21.19 | 21.65 | 28818 | 6201 | 5.40% |
| 2025-04-30 | 20.63 | 21.08 | 0.45 | 2.18% | 20.57 | 21.18 | 26917 | 5645 | 5.05% |
| 2025-04-29 | 19.83 | 20.63 | 0.83 | 4.19% | 19.83 | 20.87 | 32239 | 6640 | 6.05% |
| 2025-04-28 | 20.29 | 19.80 | -0.68 | -3.32% | 19.71 | 20.32 | 28446 | 5674 | 5.33% |
| 2025-04-25 | 20.23 | 20.48 | 0.27 | 1.34% | 19.95 | 20.73 | 22776 | 4637 | 4.27% |
| 2025-04-24 | 20.33 | 20.21 | -0.23 | -1.13% | 19.95 | 20.62 | 25117 | 5099 | 4.71% |