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 | 26.25 | 25.82 | -0.38 | -1.45% | 25.60 | 26.47 | 109260 | 28382 | 1.61% |
| 2025-07-31 | 26.27 | 26.20 | -0.12 | -0.46% | 26.05 | 26.75 | 116926 | 30872 | 1.72% |
| 2025-07-30 | 27.60 | 26.32 | -1.27 | -4.60% | 26.14 | 27.60 | 177712 | 47323 | 2.62% |
| 2025-07-29 | 27.10 | 27.59 | 0.41 | 1.51% | 26.95 | 27.77 | 105449 | 28909 | 1.55% |
| 2025-07-28 | 27.12 | 27.18 | -0.15 | -0.55% | 26.94 | 27.54 | 96543 | 26311 | 1.42% |
| 2025-07-25 | 27.27 | 27.33 | 0.17 | 0.63% | 26.82 | 27.55 | 98982 | 26901 | 1.46% |
| 2025-07-24 | 27.20 | 27.16 | 0.38 | 1.42% | 27.05 | 28.03 | 161895 | 44552 | 2.38% |
| 2025-07-23 | 27.16 | 26.78 | -0.52 | -1.90% | 26.22 | 27.34 | 189545 | 50637 | 2.79% |
| 2025-07-22 | 28.16 | 27.30 | -1.17 | -4.11% | 27.18 | 28.41 | 191227 | 52973 | 2.82% |
| 2025-07-21 | 28.39 | 28.47 | -0.07 | -0.25% | 27.24 | 28.78 | 186117 | 52225 | 2.74% |
| 2025-07-18 | 28.14 | 28.54 | 0.95 | 3.44% | 27.51 | 29.50 | 327610 | 93266 | 4.82% |
| 2025-07-17 | 25.25 | 27.59 | 2.51 | 10.01% | 24.90 | 27.59 | 224346 | 60177 | 3.30% |
| 2025-07-16 | 24.90 | 25.08 | 0.04 | 0.16% | 24.76 | 25.38 | 62688 | 15686 | 0.92% |
| 2025-07-15 | 23.81 | 25.04 | 1.09 | 4.55% | 23.81 | 25.54 | 171685 | 42981 | 2.53% |
| 2025-07-14 | 24.00 | 23.95 | 0.24 | 1.01% | 23.39 | 24.07 | 80007 | 19047 | 1.18% |
| 2025-07-11 | 23.09 | 23.71 | 0.61 | 2.64% | 22.88 | 23.75 | 88407 | 20646 | 1.30% |
| 2025-07-10 | 23.00 | 23.10 | -0.17 | -0.73% | 22.67 | 23.65 | 101432 | 23491 | 1.49% |
| 2025-07-09 | 23.24 | 23.27 | 0.03 | 0.13% | 22.95 | 23.64 | 56733 | 13169 | 0.84% |
| 2025-07-08 | 22.15 | 23.24 | 0.81 | 3.61% | 22.15 | 23.50 | 109477 | 25227 | 1.61% |
| 2025-07-07 | 22.52 | 22.43 | -0.37 | -1.62% | 21.96 | 22.79 | 66734 | 14898 | 0.98% |
| 2025-07-04 | 22.95 | 22.80 | -0.03 | -0.13% | 22.78 | 23.63 | 87590 | 20312 | 1.29% |
| 2025-07-03 | 22.99 | 22.83 | -0.07 | -0.31% | 22.63 | 23.32 | 47676 | 10917 | 0.70% |
| 2025-07-02 | 23.35 | 22.90 | -0.60 | -2.55% | 22.86 | 23.48 | 77558 | 17920 | 1.14% |
| 2025-07-01 | 22.90 | 23.50 | 0.42 | 1.82% | 22.80 | 23.60 | 91103 | 21116 | 1.34% |
| 2025-06-30 | 22.47 | 23.08 | 0.86 | 3.87% | 22.28 | 23.44 | 113598 | 26089 | 1.67% |
| 2025-06-27 | 22.30 | 22.22 | -0.13 | -0.58% | 21.86 | 22.48 | 66517 | 14747 | 0.98% |
| 2025-06-26 | 22.50 | 22.35 | -0.05 | -0.22% | 21.91 | 22.88 | 92955 | 20747 | 1.37% |
| 2025-06-25 | 21.72 | 22.40 | 0.79 | 3.66% | 21.66 | 22.50 | 133193 | 29487 | 1.96% |
| 2025-06-24 | 21.61 | 21.61 | 0.06 | 0.28% | 21.53 | 22.07 | 80320 | 17535 | 1.18% |
| 2025-06-23 | 21.25 | 21.55 | 0.05 | 0.23% | 21.21 | 21.68 | 62202 | 13365 | 0.92% |
| 2025-06-20 | 21.73 | 21.50 | -0.24 | -1.10% | 21.37 | 21.93 | 96466 | 20822 | 1.42% |
| 2025-06-19 | 22.39 | 21.74 | -0.89 | -3.93% | 21.55 | 22.48 | 135248 | 29637 | 1.99% |
| 2025-06-18 | 22.49 | 22.63 | -0.07 | -0.31% | 22.16 | 22.76 | 86225 | 19434 | 1.27% |
| 2025-06-17 | 22.57 | 22.70 | 0.13 | 0.58% | 22.29 | 23.26 | 120403 | 27369 | 1.77% |
| 2025-06-16 | 23.10 | 22.57 | -0.31 | -1.35% | 22.46 | 23.40 | 144923 | 33107 | 2.13% |
| 2025-06-13 | 23.62 | 22.88 | -0.80 | -3.38% | 22.78 | 23.87 | 195609 | 45470 | 2.88% |
| 2025-06-12 | 22.18 | 23.68 | 1.36 | 6.09% | 22.07 | 24.30 | 231121 | 54001 | 3.40% |
| 2025-06-11 | 22.25 | 22.32 | -0.08 | -0.36% | 21.73 | 22.50 | 133609 | 29560 | 1.97% |
| 2025-06-10 | 21.82 | 22.40 | 0.62 | 2.85% | 21.82 | 23.15 | 204601 | 45910 | 3.01% |
| 2025-06-09 | 21.49 | 21.78 | 0.60 | 2.83% | 21.27 | 21.95 | 116319 | 25220 | 1.71% |
| 2025-06-06 | 20.80 | 21.18 | 0.35 | 1.68% | 20.70 | 21.95 | 138504 | 29631 | 2.04% |
| 2025-06-05 | 20.75 | 20.90 | 0.08 | 0.38% | 20.12 | 21.32 | 128116 | 26451 | 1.89% |
| 2025-06-04 | 20.60 | 20.82 | 0.15 | 0.73% | 20.50 | 21.30 | 77256 | 16201 | 1.14% |
| 2025-06-03 | 21.10 | 20.67 | -0.16 | -0.77% | 20.30 | 21.20 | 94683 | 19696 | 1.39% |
| 2025-05-30 | 21.00 | 20.83 | -0.20 | -0.95% | 20.50 | 21.38 | 101692 | 21277 | 1.50% |
| 2025-05-29 | 20.05 | 21.03 | 0.84 | 4.16% | 19.99 | 21.12 | 117813 | 24429 | 1.73% |
| 2025-05-28 | 19.75 | 20.19 | 0.62 | 3.17% | 19.60 | 20.37 | 101443 | 20342 | 1.49% |
| 2025-05-27 | 20.93 | 19.57 | -1.38 | -6.59% | 19.50 | 20.95 | 177826 | 35374 | 2.62% |
| 2025-05-26 | 20.50 | 20.95 | 0.38 | 1.85% | 20.48 | 21.26 | 97847 | 20415 | 1.44% |
| 2025-05-23 | 21.02 | 20.57 | -0.35 | -1.67% | 20.38 | 21.70 | 136391 | 28862 | 2.01% |
| 2025-05-22 | 21.01 | 20.92 | -0.37 | -1.74% | 20.87 | 21.44 | 58290 | 12299 | 0.86% |
| 2025-05-21 | 21.48 | 21.29 | -0.20 | -0.93% | 20.77 | 21.49 | 84380 | 17784 | 1.24% |
| 2025-05-20 | 20.50 | 21.49 | 0.99 | 4.83% | 20.00 | 21.75 | 146588 | 30932 | 2.16% |
| 2025-05-19 | 21.18 | 20.50 | -0.55 | -2.61% | 20.30 | 21.26 | 76214 | 15663 | 1.12% |
| 2025-05-16 | 20.55 | 21.05 | 0.42 | 2.04% | 20.41 | 21.37 | 95349 | 20100 | 1.40% |
| 2025-05-15 | 20.88 | 20.63 | -0.28 | -1.34% | 20.50 | 21.04 | 67190 | 13931 | 0.99% |
| 2025-05-14 | 20.60 | 20.91 | 0.31 | 1.50% | 20.60 | 21.70 | 155670 | 33040 | 2.29% |
| 2025-05-13 | 20.66 | 20.60 | 0.05 | 0.24% | 20.28 | 20.79 | 65905 | 13530 | 0.97% |
| 2025-05-12 | 20.36 | 20.55 | 0.27 | 1.33% | 20.36 | 21.50 | 133773 | 27879 | 1.97% |
| 2025-05-09 | 20.83 | 20.28 | -0.55 | -2.64% | 20.18 | 21.03 | 98518 | 20157 | 1.45% |
| 2025-05-08 | 20.49 | 20.83 | 0.09 | 0.43% | 20.49 | 20.95 | 77814 | 16151 | 1.15% |
| 2025-05-07 | 20.88 | 20.74 | 0.11 | 0.53% | 20.51 | 21.28 | 146236 | 30566 | 2.15% |
| 2025-05-06 | 20.00 | 20.63 | 0.87 | 4.40% | 19.88 | 21.05 | 140518 | 28990 | 2.07% |
| 2025-04-30 | 19.83 | 19.76 | -0.14 | -0.70% | 19.13 | 20.58 | 157259 | 31337 | 2.32% |
| 2025-04-29 | 19.18 | 19.90 | 0.71 | 3.70% | 19.00 | 20.23 | 140975 | 27866 | 2.08% |
| 2025-04-28 | 19.84 | 19.19 | -0.46 | -2.34% | 19.08 | 20.45 | 138248 | 26983 | 2.04% |
| 2025-04-25 | 19.51 | 19.65 | -0.02 | -0.10% | 19.28 | 19.89 | 111515 | 21850 | 1.64% |
| 2025-04-24 | 19.09 | 19.67 | 0.47 | 2.45% | 19.09 | 20.13 | 216253 | 42474 | 3.18% |