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 | 26.990 | 25.390 | -1.130 | -4.26% | 25.200 | 27.190 | 63407 | 16383 | 15.65% |
| 2025-07-31 | 27.130 | 26.520 | -1.160 | -4.19% | 26.510 | 28.000 | 64784 | 17507 | 15.99% |
| 2025-07-30 | 26.500 | 27.680 | 0.520 | 1.91% | 26.220 | 27.970 | 87532 | 23758 | 21.60% |
| 2025-07-29 | 27.300 | 27.160 | -0.720 | -2.58% | 26.030 | 27.600 | 105206 | 28021 | 25.97% |
| 2025-07-28 | 30.530 | 27.880 | -4.880 | -14.90% | 27.880 | 31.000 | 139290 | 40338 | 34.38% |
| 2025-07-25 | 25.800 | 32.760 | 7.560 | 30.00% | 25.080 | 32.760 | 174124 | 51570 | 42.98% |
| 2025-07-24 | 23.500 | 25.200 | 2.590 | 11.46% | 23.050 | 28.880 | 119983 | 30785 | 29.61% |
| 2025-07-23 | 23.330 | 22.610 | -0.490 | -2.12% | 22.540 | 24.600 | 58955 | 13807 | 14.55% |
| 2025-07-22 | 22.300 | 23.100 | 0.800 | 3.59% | 22.080 | 23.350 | 54866 | 12499 | 13.54% |
| 2025-07-21 | 22.000 | 22.300 | 0.610 | 2.81% | 21.390 | 22.300 | 33076 | 7173 | 8.16% |
| 2025-07-18 | 22.470 | 21.690 | -0.450 | -2.03% | 21.690 | 22.710 | 36651 | 8105 | 9.05% |
| 2025-07-17 | 21.820 | 22.140 | -0.420 | -1.86% | 21.800 | 22.690 | 48897 | 10836 | 12.07% |
| 2025-07-16 | 24.620 | 22.560 | -1.440 | -6.00% | 22.500 | 26.260 | 81778 | 19585 | 20.18% |
| 2025-07-15 | 22.700 | 24.000 | 1.290 | 5.68% | 21.670 | 24.000 | 72250 | 16560 | 17.83% |
| 2025-07-14 | 21.850 | 22.710 | 0.860 | 3.94% | 21.210 | 23.290 | 55104 | 12168 | 13.60% |
| 2025-07-11 | 20.380 | 21.850 | 1.470 | 7.21% | 20.250 | 23.420 | 73084 | 16038 | 18.04% |
| 2025-07-10 | 20.160 | 20.380 | 0.330 | 1.65% | 19.800 | 20.600 | 20256 | 4090 | 5.00% |
| 2025-07-09 | 20.620 | 20.050 | -0.530 | -2.58% | 19.960 | 20.620 | 21704 | 4401 | 5.36% |
| 2025-07-08 | 20.360 | 20.580 | 0.120 | 0.59% | 20.360 | 20.770 | 19745 | 4058 | 4.87% |
| 2025-07-07 | 20.500 | 20.460 | -0.770 | -3.63% | 20.310 | 21.220 | 38307 | 7895 | 9.45% |
| 2025-07-04 | 21.800 | 21.230 | 0.190 | 0.90% | 21.070 | 23.100 | 60849 | 13512 | 15.02% |
| 2025-07-03 | 20.800 | 21.040 | 0.280 | 1.35% | 20.630 | 21.380 | 19631 | 4123 | 4.85% |
| 2025-07-02 | 20.600 | 20.760 | 0.070 | 0.34% | 20.420 | 20.900 | 16511 | 3409 | 4.08% |
| 2025-07-01 | 21.170 | 20.690 | -0.410 | -1.94% | 20.320 | 21.180 | 21976 | 4541 | 5.42% |
| 2025-06-30 | 25.500 | 25.370 | -0.180 | -0.70% | 25.130 | 25.870 | 19565 | 4962 | 5.79% |
| 2025-06-27 | 26.150 | 25.550 | -1.100 | -4.13% | 25.490 | 27.270 | 42725 | 11231 | 12.65% |
| 2025-06-26 | 25.480 | 26.650 | 1.400 | 5.54% | 25.250 | 27.800 | 65551 | 17312 | 19.42% |
| 2025-06-25 | 24.380 | 25.250 | 0.870 | 3.57% | 24.130 | 25.350 | 27711 | 6889 | 8.21% |
| 2025-06-24 | 23.490 | 24.380 | 1.080 | 4.64% | 23.470 | 24.490 | 20232 | 4873 | 5.99% |
| 2025-06-23 | 22.620 | 23.300 | 0.730 | 3.23% | 22.190 | 23.300 | 12120 | 2782 | 3.59% |
| 2025-06-20 | 22.900 | 22.570 | -0.260 | -1.14% | 22.550 | 23.300 | 10186 | 2326 | 3.02% |
| 2025-06-19 | 24.300 | 22.830 | -1.350 | -5.58% | 22.700 | 24.440 | 22530 | 5284 | 6.67% |
| 2025-06-18 | 24.900 | 24.180 | -0.610 | -2.46% | 24.010 | 24.940 | 17164 | 4182 | 5.08% |
| 2025-06-17 | 25.290 | 24.790 | -0.300 | -1.20% | 24.600 | 25.680 | 16902 | 4233 | 5.00% |
| 2025-06-16 | 24.560 | 25.090 | 0.700 | 2.87% | 24.290 | 25.190 | 20137 | 5008 | 5.96% |
| 2025-06-13 | 25.630 | 24.390 | -1.190 | -4.65% | 24.390 | 25.630 | 25038 | 6254 | 7.41% |
| 2025-06-12 | 25.740 | 25.580 | -0.150 | -0.58% | 25.420 | 26.280 | 27710 | 7154 | 8.20% |
| 2025-06-11 | 25.600 | 25.730 | 0.310 | 1.22% | 25.200 | 26.480 | 33696 | 8745 | 9.97% |
| 2025-06-10 | 26.500 | 25.420 | -0.930 | -3.53% | 24.880 | 27.230 | 35905 | 9212 | 10.63% |
| 2025-06-09 | 26.000 | 26.350 | 0.590 | 2.29% | 25.440 | 26.460 | 40410 | 10509 | 11.96% |
| 2025-06-06 | 25.190 | 25.760 | 0.770 | 3.08% | 24.350 | 26.660 | 54812 | 13925 | 16.22% |
| 2025-06-05 | 24.100 | 24.990 | 0.780 | 3.22% | 23.760 | 25.030 | 33765 | 8269 | 9.99% |
| 2025-06-04 | 24.160 | 24.210 | 0.060 | 0.25% | 24.010 | 24.490 | 17158 | 4158 | 5.08% |
| 2025-06-03 | 23.910 | 24.150 | 0.440 | 1.86% | 23.680 | 24.290 | 16883 | 4066 | 5.00% |
| 2025-05-30 | 24.240 | 23.710 | -0.710 | -2.91% | 23.540 | 24.780 | 20904 | 5017 | 6.19% |
| 2025-05-29 | 23.210 | 24.420 | 1.320 | 5.71% | 22.890 | 24.500 | 28682 | 6895 | 8.49% |
| 2025-05-28 | 24.210 | 23.100 | -0.940 | -3.91% | 22.950 | 24.280 | 17327 | 4072 | 5.13% |
| 2025-05-27 | 23.870 | 24.040 | 0.030 | 0.12% | 23.680 | 24.300 | 14894 | 3572 | 4.41% |
| 2025-05-26 | 23.300 | 24.010 | 0.750 | 3.22% | 23.110 | 24.010 | 16884 | 3968 | 5.00% |
| 2025-05-23 | 23.650 | 23.260 | -0.350 | -1.48% | 23.200 | 24.130 | 19998 | 4717 | 5.92% |
| 2025-05-22 | 24.330 | 23.610 | -0.870 | -3.55% | 22.800 | 24.700 | 33760 | 8009 | 9.99% |
| 2025-05-21 | 25.630 | 24.480 | -0.850 | -3.36% | 24.400 | 26.000 | 31093 | 7799 | 9.20% |
| 2025-05-20 | 24.920 | 25.330 | 0.190 | 0.76% | 24.860 | 25.710 | 33100 | 8363 | 9.80% |
| 2025-05-19 | 25.060 | 25.140 | 0.290 | 1.17% | 24.300 | 25.280 | 29848 | 7447 | 8.84% |
| 2025-05-16 | 25.050 | 24.850 | -0.890 | -3.46% | 24.620 | 25.500 | 40563 | 10139 | 12.01% |
| 2025-05-15 | 25.800 | 25.740 | -1.620 | -5.92% | 25.000 | 26.500 | 76922 | 19759 | 22.77% |
| 2025-05-14 | 23.470 | 27.360 | 4.040 | 17.32% | 23.190 | 27.980 | 105631 | 27846 | 31.27% |
| 2025-05-13 | 24.700 | 23.320 | -1.170 | -4.78% | 23.150 | 24.790 | 32822 | 7816 | 9.72% |
| 2025-05-12 | 23.790 | 24.490 | 0.740 | 3.12% | 23.550 | 24.680 | 33456 | 8085 | 9.90% |
| 2025-05-09 | 23.610 | 23.750 | 0.310 | 1.32% | 23.000 | 24.200 | 32039 | 7593 | 9.48% |
| 2025-05-08 | 22.770 | 23.440 | 0.350 | 1.52% | 22.770 | 23.520 | 19061 | 4430 | 5.64% |
| 2025-05-07 | 24.000 | 23.090 | -0.290 | -1.24% | 22.680 | 24.250 | 29600 | 6919 | 8.76% |
| 2025-05-06 | 22.220 | 23.380 | 1.470 | 6.71% | 22.220 | 23.380 | 25144 | 5777 | 7.44% |
| 2025-04-30 | 20.980 | 21.910 | 0.930 | 4.43% | 20.980 | 22.120 | 17850 | 3882 | 5.28% |
| 2025-04-29 | 20.790 | 20.980 | 0.090 | 0.43% | 20.580 | 21.360 | 13903 | 2924 | 4.12% |
| 2025-04-28 | 22.500 | 20.890 | -1.220 | -5.52% | 20.890 | 22.680 | 19999 | 4287 | 5.92% |
| 2025-04-25 | 21.990 | 22.110 | 0.360 | 1.66% | 21.800 | 22.920 | 24406 | 5481 | 7.22% |
| 2025-04-24 | 23.000 | 21.750 | -1.540 | -6.61% | 21.740 | 23.470 | 29860 | 6661 | 8.84% |