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 | 33.66 | 33.10 | -2.10 | -5.97% | 31.71 | 33.70 | 158569 | 51931 | 22.47% |
| 2025-07-31 | 32.33 | 35.20 | 2.01 | 6.06% | 31.68 | 35.93 | 226328 | 77013 | 32.07% |
| 2025-07-30 | 29.95 | 33.19 | 5.53 | 19.99% | 29.67 | 33.19 | 191477 | 61876 | 27.13% |
| 2025-07-29 | 26.80 | 27.66 | 0.86 | 3.21% | 26.38 | 27.77 | 60238 | 16378 | 8.54% |
| 2025-07-28 | 26.45 | 26.80 | 0.30 | 1.13% | 26.44 | 28.27 | 56832 | 15476 | 8.05% |
| 2025-07-25 | 25.38 | 26.50 | 1.37 | 5.45% | 25.21 | 26.60 | 48062 | 12508 | 9.43% |
| 2025-07-24 | 24.78 | 25.13 | 0.21 | 0.84% | 24.59 | 25.32 | 28286 | 7056 | 5.55% |
| 2025-07-23 | 25.59 | 24.92 | -0.67 | -2.62% | 24.81 | 25.69 | 36402 | 9201 | 7.14% |
| 2025-07-22 | 25.51 | 25.59 | -0.08 | -0.31% | 25.40 | 26.04 | 21008 | 5390 | 4.12% |
| 2025-07-21 | 25.52 | 25.67 | 0.15 | 0.59% | 25.28 | 26.17 | 22113 | 5662 | 4.34% |
| 2025-07-18 | 25.74 | 25.52 | -0.11 | -0.43% | 25.21 | 25.74 | 19411 | 4937 | 3.81% |
| 2025-07-17 | 25.86 | 25.63 | -0.33 | -1.27% | 25.53 | 25.95 | 28960 | 7428 | 5.68% |
| 2025-07-16 | 25.94 | 25.96 | 0.47 | 1.84% | 25.13 | 26.50 | 54651 | 14127 | 10.73% |
| 2025-07-15 | 25.55 | 25.49 | -0.31 | -1.20% | 25.03 | 26.30 | 65510 | 16795 | 12.86% |
| 2025-07-14 | 24.20 | 25.80 | 2.28 | 9.69% | 24.00 | 27.10 | 103560 | 26761 | 20.32% |
| 2025-07-11 | 23.77 | 23.52 | -0.11 | -0.47% | 23.33 | 23.80 | 10827 | 2543 | 2.12% |
| 2025-07-10 | 23.79 | 23.63 | -0.17 | -0.71% | 23.48 | 23.85 | 11964 | 2826 | 2.35% |
| 2025-07-09 | 23.85 | 23.80 | -0.05 | -0.21% | 23.68 | 23.96 | 12108 | 2882 | 2.38% |
| 2025-07-08 | 23.72 | 23.85 | 0.16 | 0.68% | 23.52 | 23.86 | 13415 | 3186 | 2.63% |
| 2025-07-07 | 23.30 | 23.69 | 0.41 | 1.76% | 23.24 | 23.77 | 13097 | 3087 | 2.57% |
| 2025-07-04 | 23.54 | 23.28 | -0.29 | -1.23% | 23.22 | 23.69 | 11506 | 2686 | 2.26% |
| 2025-07-03 | 23.54 | 23.57 | 0.10 | 0.43% | 23.34 | 23.65 | 13087 | 3079 | 2.57% |
| 2025-07-02 | 23.89 | 23.47 | -0.28 | -1.18% | 23.30 | 23.89 | 16189 | 3804 | 3.18% |
| 2025-07-01 | 23.66 | 23.75 | 0.11 | 0.47% | 23.48 | 23.91 | 17193 | 4082 | 3.37% |
| 2025-06-30 | 23.16 | 23.64 | 0.67 | 2.92% | 23.08 | 23.65 | 23941 | 5618 | 4.70% |
| 2025-06-27 | 23.18 | 22.97 | -0.32 | -1.37% | 22.77 | 23.43 | 19494 | 4483 | 3.83% |
| 2025-06-26 | 23.46 | 23.29 | 0.01 | 0.04% | 22.91 | 24.24 | 42557 | 10089 | 8.35% |
| 2025-06-25 | 23.30 | 23.28 | 0.05 | 0.22% | 23.09 | 23.60 | 15112 | 3521 | 2.97% |
| 2025-06-24 | 22.92 | 23.23 | 0.37 | 1.62% | 22.85 | 23.30 | 10404 | 2405 | 2.04% |
| 2025-06-23 | 22.08 | 22.86 | 0.74 | 3.35% | 22.02 | 23.07 | 18218 | 4128 | 3.58% |
| 2025-06-20 | 22.20 | 22.12 | -0.12 | -0.54% | 21.92 | 22.49 | 11004 | 2434 | 2.16% |
| 2025-06-19 | 22.73 | 22.24 | -0.61 | -2.67% | 22.17 | 23.02 | 17157 | 3877 | 3.37% |
| 2025-06-18 | 22.81 | 22.85 | -0.09 | -0.39% | 22.49 | 22.96 | 15852 | 3600 | 3.11% |
| 2025-06-17 | 23.38 | 22.94 | -0.30 | -1.29% | 22.80 | 23.49 | 22355 | 5151 | 4.39% |
| 2025-06-16 | 23.25 | 23.24 | -0.09 | -0.39% | 23.22 | 23.69 | 18968 | 4439 | 3.72% |
| 2025-06-13 | 24.01 | 23.33 | -0.81 | -3.36% | 23.00 | 24.14 | 36375 | 8567 | 7.14% |
| 2025-06-12 | 24.00 | 24.14 | 0.11 | 0.46% | 23.83 | 24.46 | 16749 | 4036 | 3.29% |
| 2025-06-11 | 23.98 | 24.03 | 0.11 | 0.46% | 23.88 | 24.23 | 12019 | 2892 | 2.36% |
| 2025-06-10 | 24.18 | 23.92 | -0.28 | -1.16% | 23.60 | 24.28 | 25268 | 6036 | 4.96% |
| 2025-06-09 | 24.45 | 24.20 | -0.15 | -0.62% | 24.00 | 24.59 | 19339 | 4680 | 3.80% |
| 2025-06-06 | 23.99 | 24.35 | 0.36 | 1.50% | 23.86 | 24.35 | 16927 | 4077 | 3.32% |
| 2025-06-05 | 24.30 | 23.99 | -0.30 | -1.24% | 23.85 | 24.68 | 19586 | 4713 | 3.84% |
| 2025-06-04 | 23.61 | 24.29 | 0.59 | 2.49% | 23.52 | 24.65 | 26196 | 6298 | 5.14% |
| 2025-06-03 | 23.50 | 23.70 | 0.10 | 0.42% | 23.40 | 24.02 | 24106 | 5712 | 4.73% |
| 2025-05-30 | 24.29 | 23.60 | -0.50 | -2.07% | 23.51 | 24.29 | 23858 | 5662 | 4.68% |
| 2025-05-29 | 24.10 | 24.10 | 0.17 | 0.71% | 23.97 | 24.49 | 25415 | 6135 | 4.99% |
| 2025-05-28 | 24.10 | 23.98 | 0.12 | 0.50% | 23.95 | 24.99 | 33056 | 8063 | 6.49% |
| 2025-05-27 | 23.85 | 23.86 | 0.03 | 0.13% | 23.71 | 24.24 | 18537 | 4434 | 3.64% |
| 2025-05-26 | 24.38 | 23.83 | 0.32 | 1.36% | 23.51 | 24.39 | 20088 | 4787 | 3.94% |
| 2025-05-23 | 23.88 | 23.51 | -0.17 | -0.72% | 23.39 | 24.37 | 26727 | 6382 | 5.25% |
| 2025-05-22 | 23.88 | 23.68 | -0.34 | -1.42% | 23.64 | 24.39 | 17933 | 4302 | 3.52% |
| 2025-05-21 | 24.20 | 24.02 | -0.19 | -0.78% | 23.68 | 24.50 | 27397 | 6581 | 5.38% |
| 2025-05-20 | 24.15 | 24.21 | 0.26 | 1.09% | 23.75 | 24.34 | 17774 | 4285 | 3.49% |
| 2025-05-19 | 23.69 | 23.95 | 0.15 | 0.63% | 23.13 | 23.99 | 25107 | 5920 | 4.93% |
| 2025-05-16 | 24.54 | 23.80 | -0.74 | -3.02% | 23.70 | 24.69 | 39328 | 9433 | 7.72% |
| 2025-05-15 | 24.53 | 24.54 | 0.26 | 1.07% | 24.02 | 24.98 | 39770 | 9735 | 7.81% |
| 2025-05-14 | 24.17 | 24.28 | -0.19 | -0.78% | 24.17 | 26.03 | 70908 | 17669 | 13.92% |
| 2025-05-13 | 23.65 | 24.47 | 1.08 | 4.62% | 23.65 | 24.75 | 69202 | 16853 | 13.58% |
| 2025-05-12 | 22.01 | 23.39 | 1.22 | 5.50% | 21.84 | 23.86 | 76498 | 17405 | 15.01% |
| 2025-05-09 | 21.59 | 22.17 | 0.68 | 3.16% | 20.98 | 22.82 | 68559 | 15033 | 13.46% |
| 2025-05-08 | 21.39 | 21.49 | -0.18 | -0.83% | 20.97 | 21.81 | 39997 | 8605 | 7.85% |
| 2025-05-07 | 22.21 | 21.67 | -0.21 | -0.96% | 21.40 | 22.48 | 38097 | 8330 | 7.48% |
| 2025-05-06 | 22.19 | 21.88 | -0.04 | -0.18% | 21.46 | 22.24 | 50040 | 10887 | 9.82% |
| 2025-04-30 | 22.60 | 21.92 | -0.29 | -1.31% | 21.46 | 22.62 | 54965 | 12044 | 10.79% |
| 2025-04-29 | 22.78 | 22.21 | -0.61 | -2.67% | 21.90 | 23.20 | 69589 | 15633 | 13.66% |
| 2025-04-28 | 22.29 | 22.82 | 0.38 | 1.69% | 22.10 | 24.80 | 113031 | 26307 | 22.18% |
| 2025-04-25 | 22.22 | 22.44 | 1.25 | 5.90% | 21.72 | 22.72 | 92325 | 20538 | 18.12% |
| 2025-04-24 | 20.30 | 21.19 | 0.94 | 4.64% | 20.10 | 21.68 | 37686 | 7969 | 7.40% |