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 | 28.52 | 29.49 | 1.39 | 4.95% | 27.80 | 29.53 | 85186 | 24576 | 2.01% |
| 2025-07-31 | 28.34 | 28.10 | -0.54 | -1.89% | 27.42 | 28.77 | 62297 | 17559 | 1.47% |
| 2025-07-30 | 28.40 | 28.64 | -0.13 | -0.45% | 27.50 | 28.97 | 98476 | 27876 | 2.32% |
| 2025-07-29 | 27.80 | 28.77 | 1.11 | 4.01% | 27.50 | 28.96 | 103198 | 29279 | 2.43% |
| 2025-07-28 | 27.68 | 27.66 | 0.56 | 2.07% | 26.80 | 28.54 | 101512 | 28030 | 2.39% |
| 2025-07-25 | 26.00 | 27.10 | 0.76 | 2.89% | 25.56 | 27.98 | 126291 | 33745 | 2.97% |
| 2025-07-24 | 24.49 | 26.34 | 2.19 | 9.07% | 24.49 | 26.57 | 139227 | 36443 | 3.28% |
| 2025-07-23 | 23.66 | 24.15 | 0.10 | 0.42% | 23.66 | 24.45 | 49359 | 11889 | 1.16% |
| 2025-07-22 | 22.32 | 24.05 | 1.73 | 7.75% | 22.03 | 24.40 | 80113 | 18820 | 1.89% |
| 2025-07-21 | 21.80 | 22.32 | 0.90 | 4.20% | 21.80 | 23.04 | 60747 | 13728 | 1.43% |
| 2025-07-18 | 20.92 | 21.42 | 0.64 | 3.08% | 20.90 | 22.80 | 64056 | 14124 | 1.51% |
| 2025-07-17 | 21.01 | 20.78 | -0.23 | -1.09% | 20.63 | 21.15 | 13367 | 2781 | 0.31% |
| 2025-07-16 | 20.83 | 21.01 | 0.18 | 0.86% | 20.66 | 21.40 | 18355 | 3875 | 0.43% |
| 2025-07-15 | 20.69 | 20.83 | 0.12 | 0.58% | 20.50 | 20.96 | 11299 | 2338 | 0.27% |
| 2025-07-14 | 20.69 | 20.71 | 0.15 | 0.73% | 20.53 | 20.95 | 8036 | 1663 | 0.19% |
| 2025-07-11 | 20.78 | 20.56 | -0.03 | -0.15% | 20.43 | 20.78 | 8576 | 1762 | 0.20% |
| 2025-07-10 | 20.70 | 20.59 | -0.19 | -0.91% | 20.37 | 20.87 | 12136 | 2494 | 0.29% |
| 2025-07-09 | 20.65 | 20.78 | 0.13 | 0.63% | 20.57 | 21.20 | 15738 | 3284 | 0.37% |
| 2025-07-08 | 20.37 | 20.65 | 0.08 | 0.39% | 20.37 | 20.80 | 11563 | 2385 | 0.27% |
| 2025-07-07 | 20.41 | 20.57 | -0.47 | -2.23% | 20.31 | 21.11 | 18799 | 3878 | 0.44% |
| 2025-07-04 | 21.46 | 21.04 | -0.47 | -2.19% | 21.01 | 21.46 | 9123 | 1932 | 0.21% |
| 2025-07-03 | 21.48 | 21.51 | 0.12 | 0.56% | 21.17 | 21.65 | 9495 | 2034 | 0.22% |
| 2025-07-02 | 21.79 | 21.39 | -0.39 | -1.79% | 21.34 | 21.79 | 9404 | 2019 | 0.22% |
| 2025-07-01 | 21.89 | 21.78 | -0.08 | -0.37% | 21.35 | 21.93 | 12128 | 2625 | 0.29% |
| 2025-06-30 | 21.49 | 21.86 | 0.81 | 3.85% | 20.80 | 21.93 | 23228 | 4990 | 0.55% |
| 2025-06-27 | 20.75 | 21.05 | 0.39 | 1.89% | 20.53 | 21.17 | 13557 | 2842 | 0.32% |
| 2025-06-26 | 21.39 | 20.66 | -0.37 | -1.76% | 20.60 | 21.39 | 13751 | 2858 | 0.32% |
| 2025-06-25 | 21.24 | 21.03 | -0.14 | -0.66% | 20.40 | 21.39 | 14648 | 3073 | 0.34% |
| 2025-06-24 | 20.78 | 21.17 | 0.49 | 2.37% | 20.69 | 21.35 | 19841 | 4167 | 0.47% |
| 2025-06-23 | 21.27 | 20.68 | -0.59 | -2.77% | 20.59 | 21.27 | 15027 | 3124 | 0.35% |
| 2025-06-20 | 21.60 | 21.27 | -0.01 | -0.05% | 21.07 | 21.60 | 8116 | 1725 | 0.19% |
| 2025-06-19 | 21.93 | 21.28 | -0.70 | -3.18% | 21.00 | 22.33 | 8083 | 1738 | 0.19% |
| 2025-06-18 | 21.61 | 21.98 | 0.18 | 0.83% | 21.61 | 22.22 | 7832 | 1720 | 0.18% |
| 2025-06-17 | 21.70 | 21.80 | 0.06 | 0.28% | 21.50 | 21.92 | 9614 | 2089 | 0.23% |
| 2025-06-16 | 21.83 | 21.74 | -0.27 | -1.23% | 21.48 | 22.06 | 17275 | 3733 | 0.41% |
| 2025-06-13 | 22.69 | 22.01 | -0.51 | -2.26% | 21.98 | 22.69 | 10089 | 2234 | 0.24% |
| 2025-06-12 | 22.75 | 22.52 | -0.22 | -0.97% | 22.45 | 22.78 | 9152 | 2064 | 0.22% |
| 2025-06-11 | 22.50 | 22.74 | 0.19 | 0.84% | 22.49 | 22.82 | 6136 | 1392 | 0.14% |
| 2025-06-10 | 22.82 | 22.55 | -0.37 | -1.61% | 22.29 | 22.89 | 8695 | 1965 | 0.20% |
| 2025-06-09 | 23.08 | 22.92 | -0.17 | -0.74% | 22.82 | 23.45 | 9949 | 2285 | 0.23% |
| 2025-06-06 | 23.00 | 23.09 | 0.08 | 0.35% | 22.98 | 23.43 | 9807 | 2270 | 0.23% |
| 2025-06-05 | 22.88 | 23.01 | 0.13 | 0.57% | 22.80 | 23.30 | 15813 | 3641 | 0.37% |
| 2025-06-04 | 22.75 | 22.88 | 0.13 | 0.57% | 22.70 | 22.93 | 8514 | 1942 | 0.20% |
| 2025-06-03 | 22.65 | 22.75 | -0.06 | -0.26% | 22.37 | 22.86 | 10957 | 2482 | 0.26% |
| 2025-05-30 | 23.03 | 22.81 | -0.35 | -1.51% | 22.70 | 23.80 | 16653 | 3880 | 0.39% |
| 2025-05-29 | 23.45 | 23.42 | -0.12 | -0.51% | 23.07 | 23.59 | 11680 | 2725 | 0.27% |
| 2025-05-28 | 23.30 | 23.54 | 0.16 | 0.68% | 23.18 | 23.66 | 15467 | 3611 | 0.36% |
| 2025-05-27 | 22.90 | 23.38 | 0.82 | 3.63% | 22.76 | 23.98 | 31778 | 7457 | 0.75% |
| 2025-05-26 | 22.00 | 22.56 | 0.38 | 1.71% | 21.82 | 22.59 | 14652 | 3253 | 0.34% |
| 2025-05-23 | 22.46 | 22.18 | -0.02 | -0.09% | 22.00 | 22.60 | 12142 | 2703 | 0.29% |
| 2025-05-22 | 22.52 | 22.20 | -0.32 | -1.42% | 22.18 | 22.98 | 8906 | 2010 | 0.21% |
| 2025-05-21 | 22.44 | 22.52 | 0.03 | 0.13% | 22.29 | 22.70 | 7349 | 1657 | 0.17% |
| 2025-05-20 | 22.56 | 22.49 | -0.07 | -0.31% | 22.45 | 22.71 | 5874 | 1325 | 0.14% |
| 2025-05-19 | 22.69 | 22.56 | -0.09 | -0.40% | 22.35 | 22.70 | 6248 | 1409 | 0.15% |
| 2025-05-16 | 22.81 | 22.65 | -0.16 | -0.70% | 22.50 | 22.88 | 8087 | 1833 | 0.19% |
| 2025-05-15 | 22.75 | 22.81 | -0.01 | -0.04% | 22.70 | 23.24 | 14528 | 3336 | 0.34% |
| 2025-05-14 | 23.25 | 22.82 | -0.44 | -1.89% | 22.82 | 23.26 | 9128 | 2095 | 0.21% |
| 2025-05-13 | 23.40 | 23.26 | 0.10 | 0.43% | 22.81 | 23.45 | 15150 | 3502 | 0.36% |
| 2025-05-12 | 22.84 | 23.16 | 0.36 | 1.58% | 22.71 | 23.40 | 24651 | 5689 | 0.58% |
| 2025-05-09 | 22.82 | 22.80 | -0.02 | -0.09% | 22.68 | 23.04 | 12321 | 2812 | 0.29% |
| 2025-05-08 | 22.21 | 22.82 | 0.52 | 2.33% | 22.15 | 23.20 | 23167 | 5255 | 0.55% |
| 2025-05-07 | 22.49 | 22.30 | 0.01 | 0.04% | 21.88 | 22.49 | 21038 | 4664 | 0.50% |
| 2025-05-06 | 21.61 | 22.29 | 0.78 | 3.63% | 21.30 | 22.38 | 20447 | 4473 | 0.48% |
| 2025-04-30 | 21.83 | 21.51 | -0.44 | -2.00% | 21.50 | 22.14 | 16738 | 3626 | 0.39% |
| 2025-04-29 | 21.68 | 21.95 | -0.08 | -0.36% | 21.22 | 22.20 | 20216 | 4405 | 0.48% |
| 2025-04-28 | 22.29 | 22.03 | -0.26 | -1.17% | 21.80 | 22.39 | 15154 | 3341 | 0.36% |
| 2025-04-25 | 21.31 | 22.29 | 0.84 | 3.92% | 21.23 | 23.60 | 29331 | 6538 | 0.69% |
| 2025-04-24 | 21.81 | 21.45 | -0.36 | -1.65% | 21.31 | 22.00 | 13824 | 2987 | 0.33% |