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 | 29.66 | 28.73 | -0.33 | -1.14% | 28.37 | 29.66 | 16064 | 4618 | 4.73% |
| 2025-07-31 | 29.00 | 29.06 | 0.26 | 0.90% | 28.51 | 30.00 | 24994 | 7366 | 7.37% |
| 2025-07-30 | 29.33 | 28.80 | -0.37 | -1.27% | 28.17 | 29.59 | 25984 | 7428 | 7.66% |
| 2025-07-29 | 29.72 | 29.17 | -0.38 | -1.29% | 28.90 | 29.72 | 13723 | 4009 | 4.04% |
| 2025-07-28 | 30.19 | 29.55 | -0.63 | -2.09% | 28.65 | 30.19 | 29978 | 8792 | 8.83% |
| 2025-07-25 | 30.71 | 30.18 | -0.52 | -1.69% | 29.66 | 31.30 | 32494 | 9824 | 9.58% |
| 2025-07-24 | 29.99 | 30.70 | 0.43 | 1.42% | 29.58 | 31.58 | 36030 | 11128 | 10.62% |
| 2025-07-23 | 28.07 | 30.27 | 2.20 | 7.84% | 27.21 | 30.49 | 43350 | 12723 | 12.77% |
| 2025-07-22 | 27.82 | 28.07 | 0.12 | 0.43% | 27.52 | 28.23 | 26043 | 7274 | 7.67% |
| 2025-07-21 | 28.13 | 27.95 | -0.15 | -0.53% | 27.75 | 28.78 | 36405 | 10247 | 10.73% |
| 2025-07-18 | 26.82 | 28.10 | 1.30 | 4.85% | 26.52 | 28.59 | 38444 | 10738 | 11.33% |
| 2025-07-17 | 27.12 | 26.80 | -0.60 | -2.19% | 26.51 | 27.39 | 24930 | 6695 | 7.35% |
| 2025-07-16 | 26.88 | 27.40 | 0.53 | 1.97% | 26.31 | 27.99 | 38028 | 10336 | 11.21% |
| 2025-07-15 | 26.46 | 26.87 | 0.09 | 0.34% | 25.92 | 27.37 | 46949 | 12605 | 13.84% |
| 2025-07-14 | 24.61 | 26.78 | 2.21 | 8.99% | 24.61 | 28.90 | 56394 | 15159 | 16.62% |
| 2025-07-11 | 25.50 | 24.57 | -0.04 | -0.16% | 24.03 | 25.68 | 27601 | 6870 | 8.13% |
| 2025-07-10 | 23.32 | 24.61 | 1.40 | 6.03% | 23.00 | 25.53 | 36893 | 8976 | 10.87% |
| 2025-07-09 | 23.15 | 23.21 | 0.36 | 1.58% | 22.77 | 23.41 | 15819 | 3659 | 4.66% |
| 2025-07-08 | 24.00 | 22.85 | -0.67 | -2.85% | 22.75 | 24.41 | 20688 | 4776 | 6.10% |
| 2025-07-07 | 22.90 | 23.52 | 0.62 | 2.71% | 22.70 | 23.96 | 21152 | 4944 | 6.23% |
| 2025-07-04 | 23.08 | 22.90 | 0.34 | 1.51% | 22.30 | 23.29 | 19701 | 4476 | 5.81% |
| 2025-07-03 | 22.95 | 22.56 | -0.29 | -1.27% | 22.23 | 23.16 | 25201 | 5682 | 7.43% |
| 2025-07-02 | 23.35 | 22.85 | -0.55 | -2.35% | 22.76 | 23.49 | 20441 | 4711 | 6.02% |
| 2025-07-01 | 24.43 | 23.40 | -0.60 | -2.50% | 23.18 | 24.43 | 22781 | 5359 | 6.71% |
| 2025-06-30 | 23.97 | 24.00 | 0.03 | 0.13% | 23.20 | 24.40 | 28587 | 6802 | 8.42% |
| 2025-06-27 | 24.39 | 23.97 | -0.45 | -1.84% | 23.85 | 24.75 | 18531 | 4476 | 5.46% |
| 2025-06-26 | 23.81 | 24.42 | 0.58 | 2.43% | 23.01 | 24.61 | 25781 | 6168 | 7.60% |
| 2025-06-25 | 24.10 | 23.84 | -0.29 | -1.20% | 23.39 | 24.31 | 25501 | 6068 | 7.51% |
| 2025-06-24 | 24.50 | 24.13 | -0.11 | -0.45% | 23.70 | 24.50 | 24213 | 5842 | 7.14% |
| 2025-06-23 | 24.50 | 24.24 | -1.26 | -4.94% | 24.08 | 25.33 | 36992 | 9068 | 10.90% |
| 2025-06-20 | 24.67 | 25.50 | 0.50 | 2.00% | 24.60 | 27.77 | 56071 | 14682 | 16.52% |
| 2025-06-19 | 24.76 | 25.00 | 0.82 | 3.39% | 24.15 | 25.10 | 34888 | 8608 | 10.28% |
| 2025-06-18 | 24.38 | 24.18 | -0.74 | -2.97% | 24.14 | 25.00 | 35259 | 8618 | 10.39% |
| 2025-06-17 | 24.00 | 24.92 | 0.62 | 2.55% | 23.80 | 25.48 | 63610 | 15763 | 18.74% |
| 2025-06-16 | 21.88 | 24.30 | 2.54 | 11.67% | 21.66 | 25.98 | 80656 | 19238 | 23.77% |
| 2025-06-13 | 22.07 | 21.76 | -0.94 | -4.14% | 21.18 | 22.64 | 40108 | 8757 | 11.82% |
| 2025-06-12 | 23.21 | 22.70 | -1.30 | -5.42% | 22.20 | 23.60 | 66083 | 14943 | 19.47% |
| 2025-06-11 | 21.49 | 24.00 | 2.51 | 11.68% | 20.70 | 24.00 | 81805 | 18609 | 24.11% |
| 2025-06-10 | 21.31 | 21.49 | 0.22 | 1.03% | 20.80 | 22.20 | 59589 | 12854 | 17.56% |
| 2025-06-09 | 19.93 | 21.27 | 1.33 | 6.67% | 19.50 | 21.61 | 52614 | 10983 | 15.50% |
| 2025-06-06 | 19.72 | 19.94 | 0.66 | 3.42% | 19.15 | 20.35 | 49424 | 9747 | 14.56% |
| 2025-06-05 | 18.35 | 19.28 | 0.97 | 5.30% | 18.22 | 20.20 | 49651 | 9563 | 14.63% |
| 2025-06-04 | 18.03 | 18.31 | 0.32 | 1.78% | 18.01 | 18.43 | 11374 | 2075 | 3.35% |
| 2025-06-03 | 17.70 | 17.99 | 0.08 | 0.45% | 17.66 | 18.15 | 10536 | 1892 | 3.10% |
| 2025-05-30 | 18.24 | 17.91 | -0.30 | -1.65% | 17.72 | 18.27 | 15684 | 2809 | 4.62% |
| 2025-05-29 | 17.70 | 18.21 | 0.43 | 2.42% | 17.66 | 18.37 | 17082 | 3097 | 5.03% |
| 2025-05-28 | 17.90 | 17.78 | -0.16 | -0.89% | 17.62 | 18.11 | 11660 | 2076 | 3.44% |
| 2025-05-27 | 17.81 | 17.94 | 0.10 | 0.56% | 17.69 | 18.04 | 7890 | 1412 | 2.32% |
| 2025-05-26 | 17.56 | 17.84 | 0.13 | 0.73% | 17.52 | 17.97 | 10071 | 1793 | 2.97% |
| 2025-05-23 | 17.71 | 17.71 | 0.00 | 0.00% | 17.57 | 18.01 | 16805 | 2986 | 4.95% |
| 2025-05-22 | 18.28 | 17.71 | -0.53 | -2.91% | 17.66 | 18.36 | 15591 | 2792 | 4.59% |
| 2025-05-21 | 18.75 | 18.24 | -0.45 | -2.41% | 18.05 | 18.76 | 9673 | 1772 | 2.85% |
| 2025-05-20 | 18.20 | 18.69 | 0.52 | 2.86% | 18.00 | 18.73 | 15020 | 2767 | 4.43% |
| 2025-05-19 | 17.87 | 18.17 | 0.30 | 1.68% | 17.81 | 18.21 | 13615 | 2457 | 4.01% |
| 2025-05-16 | 17.48 | 17.87 | 0.43 | 2.47% | 17.48 | 17.92 | 14224 | 2526 | 4.19% |
| 2025-05-15 | 17.40 | 17.44 | 0.02 | 0.11% | 17.25 | 17.69 | 12280 | 2144 | 3.62% |
| 2025-05-14 | 17.60 | 17.42 | -0.25 | -1.41% | 17.29 | 17.68 | 8776 | 1532 | 2.59% |
| 2025-05-13 | 17.96 | 17.67 | -0.14 | -0.79% | 17.48 | 18.06 | 11232 | 1996 | 3.31% |
| 2025-05-12 | 18.19 | 17.81 | -0.13 | -0.72% | 17.70 | 18.19 | 8120 | 1445 | 2.39% |
| 2025-05-09 | 17.93 | 17.94 | 0.10 | 0.56% | 17.75 | 18.14 | 15301 | 2746 | 4.51% |
| 2025-05-08 | 17.67 | 17.84 | 0.10 | 0.56% | 17.51 | 17.92 | 10212 | 1815 | 3.01% |
| 2025-05-07 | 17.93 | 17.74 | 0.19 | 1.08% | 17.55 | 17.95 | 13728 | 2440 | 4.05% |
| 2025-05-06 | 17.06 | 17.55 | 0.61 | 3.60% | 17.06 | 17.77 | 21513 | 3755 | 6.34% |
| 2025-04-30 | 17.01 | 16.94 | 0.01 | 0.06% | 16.88 | 17.18 | 12528 | 2133 | 3.69% |
| 2025-04-29 | 16.30 | 16.93 | 0.47 | 2.86% | 16.29 | 16.93 | 12150 | 2041 | 3.58% |
| 2025-04-28 | 16.81 | 16.46 | -0.45 | -2.66% | 16.23 | 16.93 | 12858 | 2115 | 3.79% |
| 2025-04-25 | 16.98 | 16.91 | -0.06 | -0.35% | 16.87 | 17.18 | 10448 | 1775 | 3.08% |
| 2025-04-24 | 17.06 | 16.97 | -0.07 | -0.41% | 16.56 | 17.08 | 16004 | 2693 | 4.72% |