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 | 28.32 | 27.60 | -0.55 | -1.95% | 27.42 | 28.48 | 54972 | 15253 | 11.62% |
| 2025-07-31 | 26.85 | 28.15 | 1.32 | 4.92% | 26.64 | 28.30 | 100876 | 28037 | 21.32% |
| 2025-07-30 | 27.63 | 26.83 | -0.89 | -3.21% | 26.80 | 27.87 | 42427 | 11576 | 8.97% |
| 2025-07-29 | 26.94 | 27.72 | 0.77 | 2.86% | 26.46 | 27.76 | 54217 | 14737 | 11.46% |
| 2025-07-28 | 26.55 | 26.95 | 0.46 | 1.74% | 26.31 | 26.95 | 26991 | 7214 | 5.71% |
| 2025-07-25 | 26.64 | 26.49 | -0.15 | -0.56% | 26.20 | 26.68 | 20661 | 5443 | 4.37% |
| 2025-07-24 | 26.81 | 26.64 | -0.24 | -0.89% | 26.50 | 26.95 | 32098 | 8560 | 6.79% |
| 2025-07-23 | 26.26 | 26.88 | 0.49 | 1.86% | 25.90 | 27.30 | 56327 | 15091 | 11.91% |
| 2025-07-22 | 26.60 | 26.39 | -0.23 | -0.86% | 26.12 | 26.79 | 26400 | 6963 | 5.58% |
| 2025-07-21 | 26.55 | 26.62 | -0.14 | -0.52% | 26.05 | 26.66 | 36890 | 9730 | 7.80% |
| 2025-07-18 | 27.16 | 26.76 | -0.32 | -1.18% | 26.53 | 27.19 | 36272 | 9713 | 7.67% |
| 2025-07-17 | 26.86 | 27.08 | -0.04 | -0.15% | 26.71 | 27.80 | 52533 | 14325 | 11.10% |
| 2025-07-16 | 27.03 | 27.12 | 0.00 | 0.00% | 26.78 | 27.58 | 57407 | 15583 | 12.14% |
| 2025-07-15 | 26.76 | 27.12 | 0.36 | 1.35% | 26.31 | 27.35 | 84135 | 22723 | 17.79% |
| 2025-07-14 | 24.89 | 26.76 | 1.88 | 7.56% | 24.89 | 28.09 | 105143 | 28224 | 22.23% |
| 2025-07-11 | 25.03 | 24.88 | -0.12 | -0.48% | 24.55 | 25.04 | 23181 | 5738 | 4.90% |
| 2025-07-10 | 25.50 | 25.00 | -0.42 | -1.65% | 24.86 | 25.68 | 27892 | 7004 | 5.90% |
| 2025-07-09 | 25.60 | 25.42 | -0.29 | -1.13% | 25.35 | 25.89 | 33204 | 8486 | 7.02% |
| 2025-07-08 | 25.24 | 25.71 | 0.28 | 1.10% | 25.05 | 25.81 | 48249 | 12340 | 10.20% |
| 2025-07-07 | 24.89 | 25.43 | 0.58 | 2.33% | 24.72 | 25.79 | 53394 | 13521 | 11.29% |
| 2025-07-04 | 25.09 | 24.85 | -0.33 | -1.31% | 24.82 | 25.74 | 54150 | 13713 | 11.45% |
| 2025-07-03 | 25.20 | 25.18 | 0.21 | 0.84% | 24.74 | 25.30 | 26299 | 6576 | 5.56% |
| 2025-07-02 | 25.34 | 24.97 | -0.36 | -1.42% | 24.65 | 25.34 | 26200 | 6512 | 5.54% |
| 2025-07-01 | 24.92 | 25.33 | 0.40 | 1.60% | 24.47 | 25.46 | 47499 | 11882 | 10.04% |
| 2025-06-30 | 24.40 | 24.93 | 0.53 | 2.17% | 24.27 | 25.18 | 41065 | 10188 | 8.68% |
| 2025-06-27 | 24.62 | 24.40 | 0.06 | 0.25% | 24.20 | 24.67 | 29726 | 7265 | 6.28% |
| 2025-06-26 | 24.13 | 24.34 | 0.10 | 0.41% | 24.08 | 24.59 | 31474 | 7667 | 6.65% |
| 2025-06-25 | 24.18 | 24.24 | 0.15 | 0.62% | 23.94 | 24.43 | 30509 | 7366 | 6.45% |
| 2025-06-24 | 23.23 | 24.09 | 0.79 | 3.39% | 23.23 | 24.10 | 35437 | 8468 | 7.49% |
| 2025-06-23 | 22.69 | 23.30 | 0.31 | 1.35% | 22.69 | 23.35 | 19807 | 4581 | 4.19% |
| 2025-06-20 | 23.17 | 22.99 | -0.28 | -1.20% | 22.96 | 23.85 | 27494 | 6394 | 5.81% |
| 2025-06-19 | 22.90 | 23.27 | 0.49 | 2.15% | 22.71 | 24.35 | 47818 | 11275 | 10.11% |
| 2025-06-18 | 22.38 | 22.78 | 0.20 | 0.89% | 22.20 | 22.87 | 13634 | 3077 | 2.88% |
| 2025-06-17 | 22.89 | 22.58 | -0.39 | -1.70% | 22.41 | 23.09 | 14722 | 3332 | 3.11% |
| 2025-06-16 | 22.55 | 22.97 | 0.33 | 1.46% | 22.55 | 23.23 | 14924 | 3436 | 3.15% |
| 2025-06-13 | 23.33 | 22.64 | -0.77 | -3.29% | 22.50 | 23.56 | 16741 | 3822 | 3.54% |
| 2025-06-12 | 23.41 | 23.41 | -0.04 | -0.17% | 23.23 | 23.76 | 15171 | 3562 | 3.21% |
| 2025-06-11 | 23.46 | 23.45 | -0.01 | -0.04% | 23.37 | 24.02 | 19479 | 4616 | 4.12% |
| 2025-06-10 | 24.10 | 23.46 | -0.58 | -2.41% | 23.01 | 24.19 | 22089 | 5185 | 4.67% |
| 2025-06-09 | 23.80 | 24.04 | 0.39 | 1.65% | 23.65 | 24.08 | 17690 | 4225 | 3.74% |
| 2025-06-06 | 23.60 | 23.65 | -0.08 | -0.34% | 23.46 | 23.93 | 16101 | 3803 | 3.40% |
| 2025-06-05 | 23.46 | 23.73 | 0.28 | 1.19% | 23.16 | 23.82 | 30640 | 7220 | 6.48% |
| 2025-06-04 | 22.59 | 23.45 | 0.90 | 3.99% | 22.58 | 24.30 | 40655 | 9587 | 8.59% |
| 2025-06-03 | 22.48 | 22.55 | -0.05 | -0.22% | 22.21 | 22.78 | 9310 | 2106 | 1.97% |
| 2025-05-30 | 23.12 | 22.60 | -0.63 | -2.71% | 22.49 | 23.23 | 15364 | 3484 | 3.25% |
| 2025-05-29 | 22.79 | 23.23 | 0.51 | 2.24% | 22.60 | 23.29 | 17163 | 3958 | 3.63% |
| 2025-05-28 | 23.06 | 22.72 | -0.24 | -1.05% | 22.45 | 23.31 | 16012 | 3649 | 3.38% |
| 2025-05-27 | 23.80 | 22.96 | -0.63 | -2.67% | 22.89 | 23.80 | 21153 | 4892 | 4.47% |
| 2025-05-26 | 33.70 | 34.46 | 0.64 | 1.89% | 33.70 | 34.48 | 11517 | 3947 | 3.53% |
| 2025-05-23 | 34.20 | 33.82 | -0.41 | -1.20% | 33.51 | 34.85 | 14444 | 4950 | 4.43% |
| 2025-05-22 | 35.00 | 34.23 | -0.70 | -2.00% | 34.22 | 35.42 | 10380 | 3605 | 3.18% |
| 2025-05-21 | 35.50 | 34.93 | -0.62 | -1.74% | 34.86 | 35.50 | 12403 | 4360 | 3.80% |
| 2025-05-20 | 34.99 | 35.55 | 0.82 | 2.36% | 34.44 | 35.55 | 16399 | 5785 | 5.03% |
| 2025-05-19 | 34.80 | 34.73 | -0.25 | -0.71% | 34.00 | 34.88 | 13464 | 4633 | 4.13% |
| 2025-05-16 | 34.59 | 34.98 | 0.30 | 0.87% | 34.54 | 35.36 | 13353 | 4696 | 4.09% |
| 2025-05-15 | 34.90 | 34.68 | -0.36 | -1.03% | 34.30 | 35.15 | 12950 | 4485 | 3.97% |
| 2025-05-14 | 35.49 | 35.04 | -0.45 | -1.27% | 34.95 | 35.80 | 16647 | 5870 | 5.10% |
| 2025-05-13 | 35.99 | 35.49 | -0.13 | -0.36% | 35.45 | 36.12 | 16239 | 5800 | 4.98% |
| 2025-05-12 | 35.56 | 35.62 | 0.29 | 0.82% | 35.12 | 36.02 | 20380 | 7245 | 6.25% |
| 2025-05-09 | 35.98 | 35.33 | -0.79 | -2.19% | 35.20 | 36.07 | 20846 | 7413 | 6.39% |
| 2025-05-08 | 35.00 | 36.12 | 1.07 | 3.05% | 34.86 | 36.45 | 34724 | 12420 | 10.64% |
| 2025-05-07 | 35.43 | 35.05 | -0.01 | -0.03% | 34.62 | 35.49 | 26386 | 9238 | 8.09% |
| 2025-05-06 | 33.80 | 35.06 | 1.50 | 4.47% | 33.56 | 35.10 | 27007 | 9324 | 8.28% |
| 2025-04-30 | 32.98 | 33.56 | 0.58 | 1.76% | 32.98 | 33.78 | 18266 | 6121 | 5.60% |
| 2025-04-29 | 32.66 | 32.98 | -0.07 | -0.21% | 32.66 | 33.56 | 16404 | 5445 | 5.03% |
| 2025-04-28 | 33.47 | 33.05 | -0.35 | -1.05% | 32.75 | 33.68 | 18049 | 5995 | 5.53% |
| 2025-04-25 | 33.50 | 33.40 | -0.39 | -1.15% | 33.20 | 33.99 | 23715 | 7960 | 7.27% |
| 2025-04-24 | 33.00 | 33.79 | 0.44 | 1.32% | 33.00 | 34.65 | 49941 | 16917 | 15.31% |