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 | 26.91 | 27.01 | 0.25 | 0.93% | 26.68 | 27.63 | 58420 | 15858 | 5.38% |
| 2025-07-31 | 27.32 | 26.76 | -0.25 | -0.93% | 26.68 | 27.38 | 78437 | 21219 | 7.23% |
| 2025-07-30 | 27.27 | 27.01 | -0.44 | -1.60% | 26.73 | 27.90 | 100259 | 27368 | 9.24% |
| 2025-07-29 | 26.97 | 27.45 | 0.48 | 1.78% | 26.43 | 27.45 | 115582 | 31366 | 10.65% |
| 2025-07-28 | 27.00 | 26.97 | -0.08 | -0.30% | 26.81 | 27.49 | 66917 | 18090 | 6.16% |
| 2025-07-25 | 27.17 | 27.05 | -0.22 | -0.81% | 26.83 | 27.65 | 108398 | 29464 | 9.99% |
| 2025-07-24 | 27.85 | 27.27 | -0.35 | -1.27% | 27.10 | 28.32 | 147593 | 40744 | 13.60% |
| 2025-07-23 | 30.00 | 27.62 | -4.17 | -13.12% | 27.60 | 30.46 | 220935 | 63493 | 20.35% |
| 2025-07-22 | 29.80 | 31.79 | 2.54 | 8.68% | 29.80 | 34.50 | 231597 | 74612 | 21.34% |
| 2025-07-21 | 26.00 | 29.25 | 2.85 | 10.80% | 25.89 | 29.45 | 163995 | 46206 | 15.11% |
| 2025-07-18 | 25.28 | 26.40 | 1.12 | 4.43% | 24.76 | 26.56 | 106598 | 27595 | 12.23% |
| 2025-07-17 | 24.45 | 25.28 | 0.53 | 2.14% | 24.18 | 25.35 | 78199 | 19499 | 8.97% |
| 2025-07-16 | 23.92 | 24.75 | 0.83 | 3.47% | 23.81 | 24.95 | 78035 | 19093 | 8.95% |
| 2025-07-15 | 23.83 | 23.92 | 0.17 | 0.72% | 23.44 | 24.59 | 44723 | 10675 | 5.13% |
| 2025-07-14 | 23.50 | 23.75 | 0.30 | 1.28% | 23.18 | 23.85 | 38151 | 8990 | 4.38% |
| 2025-07-11 | 23.65 | 23.45 | 0.20 | 0.86% | 23.20 | 24.38 | 56181 | 13258 | 6.44% |
| 2025-07-10 | 22.93 | 23.25 | 0.40 | 1.75% | 22.93 | 23.97 | 52377 | 12276 | 6.01% |
| 2025-07-09 | 23.25 | 23.05 | -0.20 | -0.86% | 22.88 | 23.59 | 34577 | 7984 | 3.97% |
| 2025-07-08 | 23.03 | 23.25 | 0.12 | 0.52% | 22.90 | 23.75 | 31675 | 7384 | 3.63% |
| 2025-07-07 | 23.22 | 23.13 | -0.13 | -0.56% | 22.98 | 23.77 | 36781 | 8540 | 4.22% |
| 2025-07-04 | 23.59 | 23.26 | -0.53 | -2.23% | 23.05 | 23.80 | 46325 | 10799 | 5.31% |
| 2025-07-03 | 22.75 | 23.79 | 1.29 | 5.73% | 22.31 | 23.98 | 86862 | 20217 | 9.96% |
| 2025-07-02 | 22.27 | 22.50 | 0.23 | 1.03% | 22.13 | 23.18 | 63203 | 14361 | 7.25% |
| 2025-07-01 | 21.88 | 22.27 | 0.36 | 1.64% | 21.78 | 22.32 | 32290 | 7113 | 3.70% |
| 2025-06-30 | 21.45 | 21.91 | 0.54 | 2.53% | 21.36 | 22.04 | 38393 | 8342 | 4.40% |
| 2025-06-27 | 20.75 | 21.37 | 0.60 | 2.89% | 20.73 | 21.52 | 42231 | 8940 | 4.84% |
| 2025-06-26 | 20.96 | 20.77 | -0.28 | -1.33% | 20.73 | 21.20 | 43082 | 9003 | 4.94% |
| 2025-06-25 | 21.07 | 21.05 | -0.11 | -0.52% | 20.76 | 21.15 | 29619 | 6205 | 3.40% |
| 2025-06-24 | 20.90 | 21.16 | 0.36 | 1.73% | 20.81 | 21.33 | 24259 | 5112 | 2.78% |
| 2025-06-23 | 20.51 | 20.80 | 0.23 | 1.12% | 20.31 | 20.94 | 24630 | 5079 | 2.82% |
| 2025-06-20 | 20.90 | 20.57 | -0.27 | -1.30% | 20.54 | 20.99 | 15860 | 3286 | 1.82% |
| 2025-06-19 | 21.71 | 20.84 | -0.87 | -4.01% | 20.78 | 21.78 | 32050 | 6781 | 3.68% |
| 2025-06-18 | 22.00 | 21.71 | -0.43 | -1.94% | 21.70 | 22.21 | 31353 | 6859 | 3.60% |
| 2025-06-17 | 22.60 | 22.14 | -0.26 | -1.16% | 21.98 | 23.26 | 43014 | 9662 | 4.93% |
| 2025-06-16 | 22.54 | 22.40 | -0.11 | -0.49% | 22.31 | 22.87 | 30761 | 6931 | 3.53% |
| 2025-06-13 | 23.27 | 22.51 | -0.82 | -3.51% | 22.46 | 23.43 | 44776 | 10185 | 5.14% |
| 2025-06-12 | 23.14 | 23.33 | 0.17 | 0.73% | 23.04 | 23.45 | 35143 | 8153 | 4.03% |
| 2025-06-11 | 23.46 | 23.16 | -0.29 | -1.24% | 23.07 | 23.83 | 32377 | 7540 | 3.71% |
| 2025-06-10 | 23.21 | 23.45 | 0.39 | 1.69% | 22.90 | 23.98 | 69958 | 16356 | 8.02% |
| 2025-06-09 | 22.37 | 23.06 | 0.70 | 3.13% | 22.28 | 23.25 | 52771 | 12127 | 6.05% |
| 2025-06-06 | 22.50 | 22.36 | -0.17 | -0.75% | 22.20 | 22.74 | 28427 | 6351 | 3.26% |
| 2025-06-05 | 22.98 | 22.53 | -0.47 | -2.04% | 22.32 | 23.05 | 40297 | 9083 | 4.62% |
| 2025-06-04 | 23.01 | 23.00 | -0.20 | -0.86% | 22.79 | 23.56 | 42815 | 9817 | 4.91% |
| 2025-06-03 | 22.25 | 23.20 | 0.74 | 3.29% | 22.05 | 23.25 | 53657 | 12297 | 6.15% |
| 2025-05-30 | 22.73 | 22.46 | -0.15 | -0.66% | 22.36 | 23.10 | 43244 | 9816 | 4.96% |
| 2025-05-29 | 22.05 | 22.61 | 0.60 | 2.73% | 21.82 | 22.77 | 40936 | 9187 | 4.69% |
| 2025-05-28 | 22.12 | 22.01 | -0.24 | -1.08% | 21.74 | 22.25 | 26746 | 5874 | 3.07% |
| 2025-05-27 | 21.55 | 22.25 | 0.59 | 2.72% | 21.39 | 22.31 | 44615 | 9813 | 5.12% |
| 2025-05-26 | 22.57 | 21.66 | -0.64 | -2.87% | 21.26 | 22.68 | 51007 | 11082 | 5.85% |
| 2025-05-23 | 22.07 | 22.30 | 0.57 | 2.62% | 21.81 | 22.88 | 72897 | 16451 | 8.36% |
| 2025-05-22 | 22.01 | 21.73 | -0.45 | -2.03% | 21.66 | 22.27 | 33127 | 7273 | 3.80% |
| 2025-05-21 | 21.98 | 22.18 | 0.23 | 1.05% | 21.75 | 22.56 | 45760 | 10199 | 5.25% |
| 2025-05-20 | 21.50 | 21.95 | 0.40 | 1.86% | 21.50 | 22.37 | 41608 | 9169 | 4.77% |
| 2025-05-19 | 21.79 | 21.55 | -0.28 | -1.28% | 21.22 | 21.95 | 31641 | 6793 | 3.63% |
| 2025-05-16 | 21.80 | 21.83 | 0.45 | 2.10% | 21.21 | 21.93 | 49919 | 10793 | 5.73% |
| 2025-05-15 | 21.33 | 21.38 | 0.24 | 1.14% | 20.76 | 21.59 | 43953 | 9356 | 5.04% |
| 2025-05-14 | 21.08 | 21.14 | 0.14 | 0.67% | 20.86 | 21.65 | 46705 | 9934 | 5.36% |
| 2025-05-13 | 21.65 | 21.00 | -0.37 | -1.73% | 20.90 | 21.67 | 38072 | 8043 | 4.37% |
| 2025-05-12 | 21.50 | 21.37 | 0.07 | 0.33% | 20.62 | 21.55 | 68783 | 14552 | 7.89% |
| 2025-05-09 | 24.40 | 21.30 | -0.85 | -3.84% | 21.18 | 25.19 | 134990 | 31037 | 15.48% |
| 2025-05-08 | 21.43 | 22.15 | 0.51 | 2.36% | 21.22 | 22.50 | 57873 | 12754 | 6.64% |
| 2025-05-07 | 21.40 | 21.64 | 0.69 | 3.29% | 21.29 | 22.20 | 52051 | 11281 | 5.97% |
| 2025-05-06 | 21.00 | 20.95 | 0.47 | 2.29% | 20.80 | 21.21 | 26045 | 5449 | 2.99% |
| 2025-04-30 | 20.60 | 20.48 | 0.04 | 0.20% | 20.45 | 21.56 | 34655 | 7246 | 3.97% |
| 2025-04-29 | 19.93 | 20.44 | 0.53 | 2.66% | 19.67 | 20.75 | 38403 | 7807 | 4.40% |
| 2025-04-28 | 20.20 | 19.91 | -0.54 | -2.64% | 19.64 | 20.36 | 32832 | 6543 | 3.77% |
| 2025-04-25 | 21.70 | 20.45 | -1.33 | -6.11% | 19.85 | 21.78 | 80842 | 16519 | 9.27% |
| 2025-04-24 | 21.64 | 21.78 | 0.16 | 0.74% | 21.33 | 22.70 | 57219 | 12634 | 6.56% |