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 | 28.40 | 27.85 | -0.31 | -1.10% | 27.73 | 28.71 | 168273 | 47306 | 5.26% |
| 2025-07-31 | 28.00 | 28.16 | -0.85 | -2.93% | 27.58 | 28.91 | 282200 | 79619 | 8.81% |
| 2025-07-30 | 28.34 | 29.01 | 0.33 | 1.15% | 27.92 | 29.01 | 309749 | 88097 | 9.67% |
| 2025-07-29 | 29.50 | 28.68 | -1.40 | -4.65% | 28.50 | 29.50 | 346312 | 99589 | 10.82% |
| 2025-07-28 | 30.80 | 30.08 | 0.13 | 0.43% | 29.50 | 31.02 | 486178 | 147209 | 15.18% |
| 2025-07-25 | 30.66 | 29.95 | 0.56 | 1.91% | 29.84 | 31.40 | 570820 | 174352 | 17.83% |
| 2025-07-24 | 29.01 | 29.39 | 0.09 | 0.31% | 28.80 | 29.74 | 383704 | 111917 | 11.98% |
| 2025-07-23 | 27.82 | 29.30 | 1.39 | 4.98% | 27.28 | 29.55 | 518081 | 148433 | 16.18% |
| 2025-07-22 | 28.38 | 27.91 | -0.81 | -2.82% | 27.80 | 29.00 | 430794 | 121915 | 13.45% |
| 2025-07-21 | 29.00 | 28.72 | 0.38 | 1.34% | 28.50 | 30.45 | 787661 | 230170 | 24.60% |
| 2025-07-18 | 25.84 | 28.34 | 2.58 | 10.02% | 25.55 | 28.34 | 515872 | 141603 | 16.11% |
| 2025-07-17 | 25.25 | 25.76 | 0.46 | 1.82% | 25.06 | 25.83 | 121849 | 31172 | 3.81% |
| 2025-07-16 | 25.50 | 25.30 | -0.07 | -0.28% | 25.18 | 25.74 | 115840 | 29539 | 3.62% |
| 2025-07-15 | 24.82 | 25.37 | 0.42 | 1.68% | 24.68 | 25.37 | 124317 | 31122 | 3.88% |
| 2025-07-14 | 25.27 | 24.95 | -0.21 | -0.83% | 24.91 | 25.27 | 55650 | 13908 | 1.74% |
| 2025-07-11 | 25.05 | 25.16 | 0.10 | 0.40% | 24.76 | 25.30 | 96772 | 24282 | 3.02% |
| 2025-07-10 | 24.87 | 25.06 | 0.19 | 0.76% | 24.70 | 25.29 | 76128 | 19020 | 2.38% |
| 2025-07-09 | 25.06 | 24.87 | -0.13 | -0.52% | 24.80 | 25.21 | 62860 | 15706 | 1.96% |
| 2025-07-08 | 24.53 | 25.00 | 0.39 | 1.58% | 24.49 | 25.08 | 61478 | 15321 | 1.92% |
| 2025-07-07 | 24.50 | 24.61 | -0.08 | -0.32% | 24.49 | 24.78 | 41614 | 10250 | 1.30% |
| 2025-07-04 | 25.00 | 24.69 | -0.38 | -1.52% | 24.69 | 25.20 | 68400 | 17020 | 2.14% |
| 2025-07-03 | 24.93 | 25.07 | 0.26 | 1.05% | 24.77 | 25.09 | 53023 | 13239 | 1.66% |
| 2025-07-02 | 25.30 | 24.81 | -0.56 | -2.21% | 24.70 | 25.36 | 69605 | 17338 | 2.17% |
| 2025-07-01 | 25.80 | 25.37 | -0.37 | -1.44% | 25.22 | 25.80 | 85260 | 21659 | 2.66% |
| 2025-06-30 | 25.25 | 25.74 | 0.37 | 1.46% | 25.25 | 25.78 | 101604 | 25979 | 3.17% |
| 2025-06-27 | 25.59 | 25.37 | 0.09 | 0.36% | 25.16 | 25.65 | 101379 | 25773 | 3.17% |
| 2025-06-26 | 25.00 | 25.28 | 0.24 | 0.96% | 24.89 | 25.88 | 158769 | 40306 | 4.96% |
| 2025-06-25 | 24.98 | 25.04 | 0.31 | 1.25% | 24.61 | 25.05 | 100191 | 24923 | 3.13% |
| 2025-06-24 | 24.23 | 24.73 | 0.61 | 2.53% | 24.23 | 24.80 | 96032 | 23635 | 3.00% |
| 2025-06-23 | 23.88 | 24.12 | 0.03 | 0.12% | 23.80 | 24.15 | 58681 | 14082 | 1.83% |
| 2025-06-20 | 24.04 | 24.09 | -0.05 | -0.21% | 23.83 | 24.40 | 54334 | 13098 | 1.70% |
| 2025-06-19 | 24.58 | 24.14 | -0.52 | -2.11% | 24.10 | 24.76 | 65285 | 15893 | 2.04% |
| 2025-06-18 | 24.48 | 24.66 | 0.33 | 1.36% | 24.25 | 24.80 | 74194 | 18211 | 2.32% |
| 2025-06-17 | 24.56 | 24.33 | -0.19 | -0.77% | 24.26 | 24.64 | 48348 | 11772 | 1.51% |
| 2025-06-16 | 24.13 | 24.52 | 0.17 | 0.70% | 24.06 | 24.59 | 61775 | 15112 | 1.93% |
| 2025-06-13 | 24.92 | 24.35 | -0.80 | -3.18% | 24.32 | 25.06 | 106077 | 26082 | 3.31% |
| 2025-06-12 | 25.30 | 25.15 | -0.35 | -1.37% | 25.15 | 25.65 | 84310 | 21388 | 2.63% |
| 2025-06-11 | 25.66 | 25.50 | -0.39 | -1.51% | 25.29 | 25.89 | 134999 | 34485 | 4.22% |
| 2025-06-10 | 25.69 | 25.89 | 0.41 | 1.61% | 24.61 | 26.54 | 197285 | 50335 | 6.16% |
| 2025-06-09 | 25.45 | 25.48 | 0.05 | 0.20% | 25.32 | 25.67 | 108869 | 27740 | 3.40% |
| 2025-06-06 | 25.26 | 25.43 | 0.22 | 0.87% | 24.91 | 25.79 | 165093 | 42012 | 5.16% |
| 2025-06-05 | 24.70 | 25.21 | 0.50 | 2.02% | 24.62 | 25.30 | 104456 | 26163 | 3.26% |
| 2025-06-04 | 24.69 | 24.71 | 0.09 | 0.37% | 24.52 | 24.90 | 58161 | 14391 | 1.82% |
| 2025-06-03 | 24.50 | 24.62 | -0.04 | -0.16% | 24.41 | 24.98 | 54347 | 13433 | 1.70% |
| 2025-05-30 | 25.32 | 24.66 | -0.69 | -2.72% | 24.61 | 25.33 | 77433 | 19200 | 2.42% |
| 2025-05-29 | 24.88 | 25.35 | 0.47 | 1.89% | 24.86 | 25.45 | 88170 | 22219 | 2.75% |
| 2025-05-28 | 24.61 | 24.88 | 0.29 | 1.18% | 24.36 | 25.20 | 111472 | 27681 | 3.48% |
| 2025-05-27 | 24.97 | 24.61 | -0.36 | -1.44% | 24.51 | 24.97 | 58664 | 14446 | 1.83% |
| 2025-05-26 | 24.70 | 24.97 | 0.25 | 1.01% | 24.62 | 25.10 | 68935 | 17151 | 2.15% |
| 2025-05-23 | 25.31 | 24.72 | -0.65 | -2.56% | 24.60 | 25.44 | 100757 | 25167 | 3.15% |
| 2025-05-22 | 25.63 | 25.37 | -0.43 | -1.67% | 25.32 | 25.96 | 86128 | 22014 | 2.69% |
| 2025-05-21 | 26.41 | 25.80 | -0.59 | -2.24% | 25.78 | 26.48 | 97864 | 25408 | 3.06% |
| 2025-05-20 | 26.10 | 26.39 | 0.24 | 0.92% | 25.71 | 26.74 | 123720 | 32516 | 3.86% |
| 2025-05-19 | 26.08 | 26.15 | 0.20 | 0.77% | 25.25 | 26.44 | 120247 | 31087 | 3.76% |
| 2025-05-16 | 25.80 | 25.95 | 0.05 | 0.19% | 25.71 | 26.10 | 84056 | 21818 | 2.63% |
| 2025-05-15 | 26.74 | 25.90 | -0.88 | -3.29% | 25.85 | 26.74 | 117775 | 30751 | 3.68% |
| 2025-05-14 | 26.65 | 26.78 | 0.13 | 0.49% | 26.52 | 27.33 | 149600 | 40198 | 4.67% |
| 2025-05-13 | 27.08 | 26.65 | -0.19 | -0.71% | 26.54 | 27.19 | 126946 | 34078 | 3.96% |
| 2025-05-12 | 26.99 | 26.84 | 0.08 | 0.30% | 26.59 | 27.10 | 136397 | 36510 | 4.26% |
| 2025-05-09 | 27.50 | 26.76 | -0.71 | -2.58% | 26.61 | 27.53 | 148462 | 39866 | 4.64% |
| 2025-05-08 | 26.63 | 27.47 | 0.51 | 1.89% | 26.63 | 27.90 | 244794 | 66912 | 7.64% |
| 2025-05-07 | 27.70 | 26.96 | -0.06 | -0.22% | 26.52 | 27.70 | 232123 | 62683 | 7.25% |
| 2025-05-06 | 26.30 | 27.02 | 1.55 | 6.09% | 26.00 | 27.47 | 281700 | 75154 | 8.80% |
| 2025-04-30 | 24.60 | 25.47 | 1.12 | 4.60% | 24.48 | 25.68 | 163378 | 41336 | 5.10% |
| 2025-04-29 | 23.90 | 24.35 | 0.40 | 1.67% | 23.67 | 24.55 | 116732 | 28429 | 3.65% |
| 2025-04-28 | 24.27 | 23.95 | -0.29 | -1.20% | 23.92 | 24.56 | 106151 | 25625 | 3.32% |
| 2025-04-25 | 23.53 | 24.24 | -0.67 | -2.69% | 23.50 | 24.65 | 217213 | 52236 | 6.78% |
| 2025-04-24 | 25.90 | 24.91 | -0.99 | -3.82% | 24.87 | 25.99 | 139958 | 35317 | 4.37% |