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 | 28.53 | 28.33 | -0.03 | -0.11% | 27.69 | 28.53 | 20476 | 5755 | 4.28% |
| 2025-07-31 | 28.30 | 28.36 | 0.04 | 0.14% | 28.10 | 28.70 | 12534 | 3560 | 2.62% |
| 2025-07-30 | 28.57 | 28.32 | -0.49 | -1.70% | 27.91 | 28.86 | 20077 | 5672 | 4.20% |
| 2025-07-29 | 29.42 | 28.81 | -0.61 | -2.07% | 28.31 | 29.80 | 23379 | 6762 | 4.89% |
| 2025-07-28 | 28.80 | 29.42 | 0.56 | 1.94% | 28.80 | 29.59 | 16217 | 4741 | 3.39% |
| 2025-07-25 | 28.68 | 28.86 | 0.19 | 0.66% | 28.49 | 28.96 | 10343 | 2977 | 2.16% |
| 2025-07-24 | 28.76 | 28.67 | 0.05 | 0.17% | 28.40 | 29.40 | 14617 | 4213 | 3.06% |
| 2025-07-23 | 29.29 | 28.62 | -0.42 | -1.45% | 28.30 | 29.30 | 15671 | 4500 | 3.28% |
| 2025-07-22 | 28.90 | 29.04 | 0.24 | 0.83% | 28.74 | 30.11 | 28152 | 8274 | 5.88% |
| 2025-07-21 | 29.47 | 28.80 | -0.29 | -1.00% | 28.19 | 29.47 | 25681 | 7404 | 5.37% |
| 2025-07-18 | 28.01 | 29.09 | 0.98 | 3.49% | 27.97 | 29.50 | 38050 | 11020 | 7.95% |
| 2025-07-17 | 27.15 | 28.11 | 0.96 | 3.54% | 27.04 | 28.52 | 26780 | 7469 | 5.60% |
| 2025-07-16 | 27.28 | 27.15 | -0.08 | -0.29% | 27.03 | 27.42 | 11467 | 3118 | 2.40% |
| 2025-07-15 | 26.99 | 27.23 | 0.23 | 0.85% | 26.80 | 27.45 | 18036 | 4881 | 3.77% |
| 2025-07-14 | 26.65 | 27.00 | 0.44 | 1.66% | 26.43 | 27.12 | 12038 | 3231 | 2.52% |
| 2025-07-11 | 26.72 | 26.56 | -0.27 | -1.01% | 26.17 | 26.96 | 15704 | 4157 | 3.28% |
| 2025-07-10 | 27.07 | 26.83 | -0.35 | -1.29% | 26.70 | 27.41 | 12340 | 3322 | 2.58% |
| 2025-07-09 | 26.97 | 27.18 | 0.13 | 0.48% | 26.77 | 27.27 | 18428 | 4981 | 3.85% |
| 2025-07-08 | 27.27 | 27.05 | -0.34 | -1.24% | 27.01 | 27.42 | 17352 | 4708 | 3.63% |
| 2025-07-07 | 26.69 | 27.39 | 0.66 | 2.47% | 26.50 | 27.50 | 20739 | 5635 | 4.34% |
| 2025-07-04 | 27.62 | 26.73 | -0.77 | -2.80% | 26.60 | 27.71 | 36046 | 9750 | 7.53% |
| 2025-07-03 | 27.38 | 27.50 | -0.15 | -0.54% | 26.96 | 28.58 | 42828 | 11793 | 8.95% |
| 2025-07-02 | 27.18 | 27.65 | -0.62 | -2.19% | 26.70 | 29.88 | 71687 | 19931 | 14.98% |
| 2025-07-01 | 25.73 | 28.27 | 2.64 | 10.30% | 25.73 | 29.87 | 79034 | 21988 | 16.52% |
| 2025-06-30 | 25.13 | 25.63 | 0.80 | 3.22% | 24.60 | 26.99 | 42059 | 10806 | 8.79% |
| 2025-06-27 | 24.65 | 24.83 | 0.18 | 0.73% | 24.37 | 25.00 | 12456 | 3078 | 2.60% |
| 2025-06-26 | 24.75 | 24.65 | 0.06 | 0.24% | 24.28 | 24.94 | 9550 | 2354 | 2.00% |
| 2025-06-25 | 24.42 | 24.59 | 0.39 | 1.61% | 24.11 | 25.05 | 15257 | 3747 | 3.19% |
| 2025-06-24 | 23.36 | 24.20 | 0.82 | 3.51% | 23.31 | 24.49 | 21100 | 5053 | 4.41% |
| 2025-06-23 | 22.80 | 23.38 | 0.74 | 3.27% | 22.39 | 23.84 | 19800 | 4612 | 4.14% |
| 2025-06-20 | 22.89 | 22.64 | -0.24 | -1.05% | 22.43 | 23.13 | 8182 | 1860 | 1.71% |
| 2025-06-19 | 23.29 | 22.88 | -0.49 | -2.10% | 22.80 | 23.66 | 14235 | 3295 | 2.98% |
| 2025-06-18 | 23.71 | 23.37 | -0.15 | -0.64% | 22.97 | 23.71 | 14621 | 3397 | 3.06% |
| 2025-06-17 | 24.06 | 23.52 | -0.52 | -2.16% | 23.39 | 24.11 | 10980 | 2600 | 2.30% |
| 2025-06-16 | 24.10 | 24.04 | -0.03 | -0.12% | 23.90 | 24.46 | 11928 | 2875 | 2.49% |
| 2025-06-13 | 24.82 | 24.07 | -0.78 | -3.14% | 24.02 | 24.88 | 12557 | 3053 | 2.62% |
| 2025-06-12 | 24.97 | 24.85 | 0.10 | 0.40% | 24.59 | 25.20 | 11894 | 2958 | 2.49% |
| 2025-06-11 | 24.60 | 24.75 | 0.03 | 0.12% | 24.53 | 24.98 | 10297 | 2546 | 2.15% |
| 2025-06-10 | 24.51 | 24.72 | 0.02 | 0.08% | 24.43 | 25.47 | 17246 | 4295 | 3.60% |
| 2025-06-09 | 24.22 | 24.70 | 0.41 | 1.69% | 24.22 | 25.02 | 13634 | 3363 | 2.85% |
| 2025-06-06 | 24.33 | 24.29 | -0.01 | -0.04% | 24.11 | 24.54 | 8116 | 1968 | 1.70% |
| 2025-06-05 | 24.77 | 24.30 | -0.50 | -2.02% | 24.20 | 24.91 | 14953 | 3643 | 3.13% |
| 2025-06-04 | 24.90 | 24.80 | 0.11 | 0.45% | 24.56 | 25.14 | 11306 | 2799 | 2.36% |
| 2025-06-03 | 24.97 | 24.69 | -0.26 | -1.04% | 24.22 | 24.97 | 18149 | 4473 | 3.79% |
| 2025-05-30 | 25.22 | 24.95 | -0.41 | -1.62% | 24.87 | 25.52 | 15783 | 3978 | 3.30% |
| 2025-05-29 | 25.11 | 25.36 | 0.26 | 1.04% | 25.10 | 25.50 | 11857 | 2998 | 2.48% |
| 2025-05-28 | 25.25 | 25.31 | -0.18 | -0.71% | 25.12 | 25.70 | 13468 | 3404 | 2.82% |
| 2025-05-27 | 25.43 | 25.49 | 0.06 | 0.24% | 25.16 | 25.77 | 17290 | 4396 | 3.61% |
| 2025-05-26 | 25.85 | 25.43 | -0.41 | -1.59% | 25.29 | 26.10 | 20992 | 5379 | 4.39% |
| 2025-05-23 | 25.97 | 25.84 | -0.42 | -1.60% | 25.44 | 26.35 | 29521 | 7662 | 6.17% |
| 2025-05-22 | 24.71 | 26.26 | 1.19 | 4.75% | 24.71 | 26.31 | 45503 | 11742 | 9.51% |
| 2025-05-21 | 25.60 | 25.07 | -0.17 | -0.67% | 24.68 | 25.60 | 23583 | 5885 | 4.93% |
| 2025-05-20 | 24.70 | 25.24 | 0.59 | 2.39% | 24.30 | 25.88 | 38222 | 9646 | 7.99% |
| 2025-05-19 | 24.00 | 24.65 | 0.45 | 1.86% | 23.55 | 24.85 | 29673 | 7190 | 6.20% |
| 2025-05-16 | 23.66 | 24.20 | 0.25 | 1.04% | 23.65 | 25.26 | 44272 | 10906 | 9.25% |
| 2025-05-15 | 22.65 | 23.95 | 1.25 | 5.51% | 22.55 | 24.24 | 41390 | 9791 | 8.65% |
| 2025-05-14 | 22.73 | 22.70 | -0.09 | -0.39% | 22.24 | 22.95 | 17912 | 4039 | 3.74% |
| 2025-05-13 | 23.78 | 22.79 | -0.66 | -2.81% | 22.75 | 23.89 | 28301 | 6569 | 5.92% |
| 2025-05-12 | 22.47 | 23.45 | 1.37 | 6.20% | 22.40 | 23.68 | 38858 | 8979 | 8.12% |
| 2025-05-09 | 22.34 | 22.08 | -0.12 | -0.54% | 21.90 | 22.62 | 27191 | 6042 | 5.68% |
| 2025-05-08 | 20.92 | 22.20 | 1.19 | 5.66% | 20.92 | 22.80 | 42165 | 9340 | 8.81% |
| 2025-05-07 | 20.97 | 21.01 | 0.23 | 1.11% | 20.56 | 21.16 | 20334 | 4250 | 4.25% |
| 2025-05-06 | 20.16 | 20.78 | 0.92 | 4.63% | 20.10 | 20.78 | 24719 | 5067 | 5.17% |
| 2025-04-30 | 19.98 | 19.86 | -0.26 | -1.29% | 19.86 | 20.34 | 17732 | 3555 | 3.71% |
| 2025-04-29 | 19.97 | 20.12 | -0.06 | -0.30% | 19.27 | 20.28 | 17613 | 3513 | 3.68% |
| 2025-04-28 | 20.60 | 20.18 | -0.23 | -1.13% | 19.92 | 20.85 | 13093 | 2649 | 2.74% |
| 2025-04-25 | 20.10 | 20.41 | 0.37 | 1.85% | 19.89 | 20.70 | 13033 | 2646 | 2.72% |
| 2025-04-24 | 20.32 | 20.04 | -0.31 | -1.52% | 19.82 | 20.48 | 18840 | 3795 | 3.94% |