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 | 26.66 | 27.50 | 0.73 | 2.73% | 26.49 | 27.63 | 18762 | 5117 | 5.42% |
| 2025-07-31 | 27.48 | 26.77 | -0.62 | -2.26% | 26.66 | 27.83 | 15311 | 4149 | 4.42% |
| 2025-07-30 | 28.00 | 27.39 | -0.78 | -2.77% | 27.04 | 28.00 | 19773 | 5414 | 5.71% |
| 2025-07-29 | 28.76 | 28.17 | -0.74 | -2.56% | 27.53 | 28.90 | 30283 | 8478 | 8.75% |
| 2025-07-28 | 28.17 | 28.91 | 0.71 | 2.52% | 27.96 | 29.12 | 34798 | 9923 | 10.05% |
| 2025-07-25 | 29.30 | 28.20 | -2.28 | -7.48% | 27.79 | 29.79 | 53552 | 15160 | 15.46% |
| 2025-07-24 | 28.02 | 30.48 | 1.96 | 6.87% | 27.55 | 31.65 | 72520 | 21576 | 20.94% |
| 2025-07-23 | 26.66 | 28.52 | 2.00 | 7.54% | 26.18 | 31.72 | 65488 | 19070 | 18.91% |
| 2025-07-22 | 27.53 | 26.52 | -0.88 | -3.21% | 26.26 | 27.69 | 30150 | 8050 | 8.71% |
| 2025-07-21 | 27.01 | 27.40 | 0.12 | 0.44% | 26.69 | 28.27 | 39487 | 10879 | 11.40% |
| 2025-07-18 | 25.91 | 27.28 | 1.44 | 5.57% | 25.76 | 27.77 | 49201 | 13251 | 14.21% |
| 2025-07-17 | 26.00 | 25.84 | -0.36 | -1.37% | 25.71 | 26.38 | 31929 | 8272 | 9.22% |
| 2025-07-16 | 26.40 | 26.20 | -1.70 | -6.09% | 26.00 | 27.16 | 52650 | 13936 | 15.20% |
| 2025-07-15 | 26.77 | 27.90 | 1.62 | 6.16% | 26.70 | 30.50 | 63537 | 17805 | 18.35% |
| 2025-07-14 | 25.40 | 26.28 | 0.72 | 2.82% | 25.14 | 26.66 | 32589 | 8406 | 9.41% |
| 2025-07-11 | 24.98 | 25.56 | 0.59 | 2.36% | 24.64 | 27.13 | 24742 | 6303 | 7.15% |
| 2025-07-10 | 24.82 | 24.97 | 0.08 | 0.32% | 24.56 | 25.01 | 8841 | 2195 | 2.55% |
| 2025-07-09 | 25.00 | 24.89 | -0.10 | -0.40% | 24.75 | 25.15 | 6394 | 1593 | 1.85% |
| 2025-07-08 | 25.02 | 24.99 | -0.04 | -0.16% | 24.30 | 25.09 | 13174 | 3252 | 3.80% |
| 2025-07-07 | 24.19 | 25.03 | 0.44 | 1.79% | 24.19 | 25.08 | 8758 | 2174 | 2.53% |
| 2025-07-04 | 24.70 | 24.59 | -0.24 | -0.97% | 24.43 | 24.98 | 6858 | 1692 | 1.98% |
| 2025-07-03 | 24.78 | 24.83 | 0.27 | 1.10% | 24.36 | 24.88 | 8060 | 1988 | 2.33% |
| 2025-07-02 | 24.64 | 24.56 | 0.08 | 0.33% | 24.30 | 24.82 | 9321 | 2286 | 2.69% |
| 2025-07-01 | 24.50 | 24.48 | 0.08 | 0.33% | 24.13 | 24.87 | 11905 | 2929 | 3.44% |
| 2025-06-30 | 23.94 | 24.40 | 0.44 | 1.84% | 23.66 | 24.56 | 12872 | 3131 | 3.72% |
| 2025-06-27 | 23.89 | 23.96 | 0.07 | 0.29% | 23.47 | 24.19 | 13034 | 3110 | 3.76% |
| 2025-06-26 | 23.78 | 23.89 | -0.01 | -0.04% | 23.53 | 24.23 | 7762 | 1853 | 2.24% |
| 2025-06-25 | 24.15 | 23.90 | -0.25 | -1.04% | 23.65 | 24.58 | 18519 | 4454 | 5.35% |
| 2025-06-24 | 22.97 | 24.15 | 1.19 | 5.18% | 22.87 | 24.38 | 17125 | 4096 | 4.95% |
| 2025-06-23 | 22.51 | 22.96 | 0.79 | 3.56% | 21.89 | 22.99 | 12880 | 2926 | 3.72% |
| 2025-06-20 | 22.50 | 22.17 | -0.32 | -1.42% | 22.05 | 23.01 | 7800 | 1748 | 2.25% |
| 2025-06-19 | 22.96 | 22.49 | -0.43 | -1.88% | 22.39 | 23.13 | 10659 | 2420 | 3.08% |
| 2025-06-18 | 23.09 | 22.92 | -0.18 | -0.78% | 22.78 | 23.30 | 5953 | 1366 | 1.72% |
| 2025-06-17 | 23.57 | 23.10 | -0.36 | -1.53% | 22.92 | 23.87 | 9683 | 2251 | 2.80% |
| 2025-06-16 | 23.60 | 23.46 | 0.36 | 1.56% | 23.12 | 24.15 | 13861 | 3281 | 4.00% |
| 2025-06-13 | 23.68 | 23.10 | -0.69 | -2.90% | 22.88 | 23.93 | 10986 | 2557 | 3.17% |
| 2025-06-12 | 24.12 | 23.79 | -0.33 | -1.37% | 23.51 | 24.50 | 13929 | 3332 | 4.02% |
| 2025-06-11 | 23.38 | 24.12 | 0.74 | 3.17% | 23.10 | 25.00 | 19060 | 4605 | 5.50% |
| 2025-06-10 | 24.98 | 23.38 | -0.70 | -2.91% | 23.12 | 25.18 | 16275 | 3872 | 4.70% |
| 2025-06-09 | 23.66 | 24.08 | 0.49 | 2.08% | 23.60 | 24.18 | 10360 | 2482 | 2.99% |
| 2025-06-06 | 23.39 | 23.59 | 0.31 | 1.33% | 23.07 | 23.91 | 8854 | 2083 | 2.56% |
| 2025-06-05 | 23.39 | 23.28 | -0.11 | -0.47% | 23.14 | 23.52 | 8424 | 1964 | 2.43% |
| 2025-06-04 | 23.33 | 23.39 | 0.06 | 0.26% | 23.28 | 23.96 | 8754 | 2065 | 2.53% |
| 2025-06-03 | 23.40 | 23.33 | 0.04 | 0.17% | 23.07 | 24.20 | 11497 | 2717 | 3.32% |
| 2025-05-30 | 23.93 | 23.29 | -0.53 | -2.23% | 23.08 | 23.93 | 8457 | 1973 | 2.44% |
| 2025-05-29 | 23.54 | 23.82 | 0.40 | 1.71% | 23.19 | 23.97 | 7784 | 1851 | 2.25% |
| 2025-05-28 | 23.66 | 23.42 | -0.32 | -1.35% | 23.25 | 24.30 | 8327 | 1969 | 2.40% |
| 2025-05-27 | 23.86 | 23.74 | -0.12 | -0.50% | 23.29 | 24.16 | 7898 | 1874 | 2.28% |
| 2025-05-26 | 24.00 | 23.86 | 0.23 | 0.97% | 23.50 | 24.17 | 7883 | 1882 | 2.28% |
| 2025-05-23 | 23.98 | 23.63 | -0.34 | -1.42% | 23.61 | 24.43 | 11502 | 2761 | 3.32% |
| 2025-05-22 | 24.26 | 23.97 | -0.44 | -1.80% | 23.89 | 25.10 | 10652 | 2589 | 3.08% |
| 2025-05-21 | 25.48 | 24.41 | -0.56 | -2.24% | 24.14 | 25.48 | 9780 | 2399 | 2.82% |
| 2025-05-20 | 24.70 | 24.97 | 0.45 | 1.84% | 24.21 | 25.00 | 9204 | 2267 | 2.66% |
| 2025-05-19 | 24.71 | 24.52 | -0.19 | -0.77% | 24.15 | 24.88 | 8760 | 2146 | 2.53% |
| 2025-05-16 | 24.53 | 24.71 | 0.16 | 0.65% | 24.50 | 24.85 | 7396 | 1823 | 2.14% |
| 2025-05-15 | 24.59 | 24.55 | -0.04 | -0.16% | 24.29 | 25.10 | 8445 | 2073 | 2.44% |
| 2025-05-14 | 24.71 | 24.59 | 0.00 | 0.00% | 24.27 | 25.06 | 8549 | 2104 | 2.47% |
| 2025-05-13 | 25.18 | 24.59 | -0.43 | -1.72% | 24.54 | 25.74 | 7970 | 1977 | 2.30% |
| 2025-05-12 | 25.34 | 25.02 | -0.40 | -1.57% | 24.75 | 25.80 | 14474 | 3635 | 4.18% |
| 2025-05-09 | 24.70 | 25.42 | 0.66 | 2.67% | 24.53 | 26.14 | 17805 | 4521 | 5.14% |
| 2025-05-08 | 24.00 | 24.76 | 0.67 | 2.78% | 23.99 | 24.89 | 9822 | 2417 | 2.84% |
| 2025-05-07 | 24.85 | 24.09 | -0.20 | -0.82% | 23.84 | 24.99 | 11584 | 2827 | 3.35% |
| 2025-05-06 | 23.38 | 24.29 | 1.19 | 5.15% | 23.38 | 24.81 | 13317 | 3231 | 3.85% |
| 2025-04-30 | 22.46 | 23.10 | 0.88 | 3.96% | 22.30 | 23.45 | 9925 | 2278 | 2.87% |
| 2025-04-29 | 21.59 | 22.22 | 0.20 | 0.91% | 21.59 | 22.64 | 9864 | 2209 | 2.85% |
| 2025-04-28 | 22.32 | 22.02 | -0.30 | -1.34% | 21.85 | 22.71 | 6629 | 1463 | 1.91% |
| 2025-04-25 | 22.24 | 22.32 | 0.35 | 1.59% | 21.80 | 22.64 | 6784 | 1506 | 1.96% |
| 2025-04-24 | 22.25 | 21.97 | -0.28 | -1.26% | 21.78 | 22.52 | 5805 | 1283 | 1.68% |