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 | 35.91 | 35.30 | 1.76 | 5.25% | 32.50 | 36.82 | 1381643 | 478366 | 44.75% |
| 2025-07-31 | 29.67 | 33.54 | 5.59 | 20.00% | 29.10 | 33.54 | 1161254 | 369280 | 37.61% |
| 2025-07-30 | 28.06 | 27.95 | -0.10 | -0.36% | 27.30 | 28.30 | 274747 | 76459 | 8.90% |
| 2025-07-29 | 28.04 | 28.05 | -0.17 | -0.60% | 27.60 | 28.36 | 225633 | 63118 | 7.31% |
| 2025-07-28 | 28.60 | 28.22 | -0.48 | -1.67% | 27.80 | 28.68 | 291172 | 81905 | 9.43% |
| 2025-07-25 | 27.03 | 28.70 | 1.72 | 6.38% | 27.03 | 29.22 | 534942 | 151366 | 17.32% |
| 2025-07-24 | 26.80 | 26.98 | 0.18 | 0.67% | 26.55 | 27.10 | 144763 | 38860 | 4.69% |
| 2025-07-23 | 26.90 | 26.80 | -0.15 | -0.56% | 26.58 | 27.23 | 144180 | 38707 | 4.67% |
| 2025-07-22 | 27.23 | 26.95 | -0.41 | -1.50% | 26.63 | 27.26 | 166582 | 44796 | 5.39% |
| 2025-07-21 | 27.40 | 27.36 | -0.36 | -1.30% | 26.94 | 27.75 | 243615 | 66527 | 7.89% |
| 2025-07-18 | 27.97 | 27.72 | 0.33 | 1.20% | 27.37 | 28.49 | 371418 | 103689 | 12.03% |
| 2025-07-17 | 27.02 | 27.39 | 0.30 | 1.11% | 26.79 | 27.63 | 179129 | 48944 | 5.80% |
| 2025-07-16 | 27.24 | 27.09 | -0.07 | -0.26% | 26.90 | 28.10 | 314044 | 86112 | 10.17% |
| 2025-07-15 | 25.90 | 27.16 | 1.14 | 4.38% | 25.74 | 27.23 | 316487 | 84018 | 10.25% |
| 2025-07-14 | 26.69 | 26.02 | -0.34 | -1.29% | 25.85 | 26.70 | 148781 | 38869 | 4.82% |
| 2025-07-11 | 26.40 | 26.36 | 0.00 | 0.00% | 25.44 | 26.60 | 210499 | 54921 | 6.82% |
| 2025-07-10 | 26.94 | 26.36 | -0.58 | -2.15% | 26.28 | 26.95 | 211904 | 56293 | 6.86% |
| 2025-07-09 | 26.15 | 26.94 | 0.79 | 3.02% | 25.96 | 27.31 | 290756 | 78033 | 9.42% |
| 2025-07-08 | 25.75 | 26.15 | 0.28 | 1.08% | 25.51 | 26.16 | 103511 | 26911 | 3.35% |
| 2025-07-07 | 25.54 | 25.87 | 0.37 | 1.45% | 25.31 | 26.32 | 115190 | 29867 | 3.73% |
| 2025-07-04 | 25.70 | 25.50 | -0.23 | -0.89% | 25.17 | 25.86 | 80907 | 20674 | 2.62% |
| 2025-07-03 | 25.70 | 25.73 | 0.05 | 0.19% | 25.56 | 25.92 | 55094 | 14175 | 1.78% |
| 2025-07-02 | 26.12 | 25.68 | -0.53 | -2.02% | 25.50 | 26.12 | 78037 | 20107 | 2.53% |
| 2025-07-01 | 26.82 | 26.21 | -0.52 | -1.95% | 25.92 | 26.82 | 115246 | 30284 | 3.73% |
| 2025-06-30 | 26.26 | 26.73 | 0.48 | 1.83% | 26.26 | 26.85 | 109204 | 29113 | 3.54% |
| 2025-06-27 | 26.29 | 26.25 | -0.04 | -0.15% | 26.21 | 26.67 | 93509 | 24661 | 3.03% |
| 2025-06-26 | 26.38 | 26.29 | -0.18 | -0.68% | 26.06 | 26.66 | 138050 | 36416 | 4.47% |
| 2025-06-25 | 25.44 | 26.47 | 1.07 | 4.21% | 25.30 | 26.53 | 164540 | 42713 | 5.33% |
| 2025-06-24 | 24.98 | 25.40 | 0.67 | 2.71% | 24.85 | 25.45 | 93936 | 23755 | 3.04% |
| 2025-06-23 | 24.01 | 24.73 | 0.54 | 2.23% | 23.90 | 24.85 | 88829 | 21841 | 2.88% |
| 2025-06-20 | 25.35 | 24.19 | -0.98 | -3.89% | 24.18 | 25.38 | 122093 | 29986 | 3.95% |
| 2025-06-19 | 25.45 | 25.17 | -0.46 | -1.79% | 25.08 | 25.76 | 89961 | 22850 | 2.91% |
| 2025-06-18 | 25.80 | 25.63 | -0.47 | -1.80% | 25.34 | 26.07 | 122456 | 31388 | 3.97% |
| 2025-06-17 | 26.71 | 26.10 | -0.79 | -2.94% | 25.96 | 26.71 | 160989 | 42172 | 5.21% |
| 2025-06-16 | 25.92 | 26.89 | 0.61 | 2.32% | 25.85 | 27.07 | 194538 | 51865 | 6.30% |
| 2025-06-13 | 27.99 | 26.28 | -0.59 | -2.20% | 25.96 | 28.00 | 306160 | 82086 | 9.92% |
| 2025-06-12 | 26.41 | 26.87 | 0.33 | 1.24% | 26.28 | 26.96 | 152770 | 40901 | 4.95% |
| 2025-06-11 | 26.01 | 26.54 | 0.29 | 1.10% | 25.92 | 26.60 | 130488 | 34381 | 4.23% |
| 2025-06-10 | 26.77 | 26.25 | -0.59 | -2.20% | 25.52 | 26.79 | 176262 | 45937 | 5.71% |
| 2025-06-09 | 25.58 | 26.84 | 1.26 | 4.93% | 25.51 | 27.13 | 210034 | 55759 | 6.80% |
| 2025-06-06 | 25.98 | 25.58 | -0.23 | -0.89% | 25.43 | 26.02 | 85546 | 21901 | 2.77% |
| 2025-06-05 | 25.36 | 25.81 | 0.48 | 1.89% | 25.18 | 25.90 | 121676 | 31220 | 3.94% |
| 2025-06-04 | 25.09 | 25.33 | 0.24 | 0.96% | 24.86 | 25.48 | 77550 | 19634 | 2.51% |
| 2025-06-03 | 24.83 | 25.09 | 0.44 | 1.78% | 24.68 | 25.95 | 142110 | 36042 | 4.60% |
| 2025-05-30 | 25.45 | 24.65 | -0.92 | -3.60% | 24.60 | 25.61 | 114721 | 28674 | 3.72% |
| 2025-05-29 | 24.80 | 25.57 | 0.87 | 3.52% | 24.68 | 25.65 | 109991 | 27837 | 3.56% |
| 2025-05-28 | 24.90 | 24.70 | -0.22 | -0.88% | 24.61 | 25.05 | 66051 | 16366 | 2.14% |
| 2025-05-27 | 25.38 | 24.92 | -0.43 | -1.70% | 24.82 | 25.40 | 65255 | 16277 | 2.11% |
| 2025-05-26 | 24.72 | 25.35 | 0.68 | 2.76% | 24.72 | 25.46 | 102590 | 25809 | 3.32% |
| 2025-05-23 | 25.60 | 24.67 | -1.06 | -4.12% | 24.67 | 25.70 | 129296 | 32490 | 4.19% |
| 2025-05-22 | 25.34 | 25.73 | 0.27 | 1.06% | 25.25 | 26.28 | 155005 | 40068 | 5.02% |
| 2025-05-21 | 25.85 | 25.46 | -0.63 | -2.41% | 25.45 | 26.00 | 92496 | 23677 | 3.00% |
| 2025-05-20 | 25.80 | 26.09 | 0.25 | 0.97% | 25.54 | 26.47 | 98914 | 25768 | 3.20% |
| 2025-05-19 | 26.06 | 25.84 | -0.23 | -0.88% | 25.36 | 26.06 | 95921 | 24628 | 3.11% |
| 2025-05-16 | 25.90 | 26.07 | -0.06 | -0.23% | 25.82 | 26.37 | 100054 | 26161 | 3.24% |
| 2025-05-15 | 27.48 | 26.13 | -1.14 | -4.18% | 26.11 | 27.48 | 147857 | 39178 | 4.79% |
| 2025-05-14 | 27.30 | 27.27 | 0.03 | 0.11% | 27.00 | 27.77 | 155780 | 42603 | 5.05% |
| 2025-05-13 | 27.63 | 27.24 | 0.06 | 0.22% | 27.23 | 28.00 | 196603 | 54360 | 6.37% |
| 2025-05-12 | 27.01 | 27.18 | 0.56 | 2.10% | 26.81 | 27.40 | 168863 | 45664 | 5.47% |
| 2025-05-09 | 27.89 | 26.62 | -1.42 | -5.06% | 26.58 | 27.89 | 250582 | 67414 | 8.12% |
| 2025-05-08 | 27.82 | 28.04 | 0.61 | 2.22% | 27.69 | 28.70 | 311096 | 87643 | 10.08% |
| 2025-05-07 | 28.00 | 27.43 | -0.30 | -1.08% | 27.04 | 28.25 | 235523 | 64801 | 7.63% |
| 2025-05-06 | 27.30 | 27.73 | 1.15 | 4.33% | 26.90 | 27.95 | 306059 | 84279 | 9.91% |
| 2025-04-30 | 26.08 | 26.58 | 0.61 | 2.35% | 25.88 | 26.98 | 257336 | 68599 | 8.33% |
| 2025-04-29 | 25.20 | 25.97 | 0.40 | 1.56% | 25.00 | 26.30 | 198954 | 51270 | 6.44% |
| 2025-04-28 | 27.00 | 25.57 | -1.28 | -4.77% | 25.43 | 27.13 | 302156 | 79225 | 9.79% |
| 2025-04-25 | 26.17 | 26.85 | 0.20 | 0.75% | 26.00 | 27.24 | 415903 | 110293 | 13.47% |
| 2025-04-24 | 25.15 | 26.65 | 1.50 | 5.96% | 24.60 | 26.65 | 443579 | 114033 | 14.37% |