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 | 27.00 | 29.44 | 2.75 | 10.30% | 27.00 | 31.20 | 135354 | 38620 | 14.74% |
| 2025-07-31 | 26.60 | 26.69 | 0.43 | 1.64% | 26.50 | 27.96 | 84837 | 23131 | 9.24% |
| 2025-07-30 | 26.91 | 26.26 | -0.53 | -1.98% | 25.89 | 27.31 | 70774 | 18767 | 7.71% |
| 2025-07-29 | 26.94 | 26.79 | 0.17 | 0.64% | 26.40 | 27.68 | 49788 | 13373 | 5.42% |
| 2025-07-28 | 26.90 | 26.62 | -0.26 | -0.97% | 26.30 | 27.15 | 45919 | 12216 | 5.00% |
| 2025-07-25 | 26.19 | 26.88 | 0.96 | 3.70% | 26.02 | 27.17 | 79022 | 21068 | 8.61% |
| 2025-07-24 | 25.79 | 25.92 | -0.06 | -0.23% | 25.57 | 26.35 | 46053 | 11930 | 5.02% |
| 2025-07-23 | 25.35 | 25.98 | 0.51 | 2.00% | 25.06 | 26.07 | 63526 | 16309 | 6.92% |
| 2025-07-22 | 25.71 | 25.47 | -0.39 | -1.51% | 25.21 | 26.07 | 70646 | 18064 | 7.69% |
| 2025-07-21 | 26.30 | 25.86 | -0.54 | -2.05% | 25.53 | 26.40 | 73307 | 18892 | 7.98% |
| 2025-07-18 | 27.18 | 26.40 | -0.29 | -1.09% | 26.16 | 27.18 | 92496 | 24663 | 10.07% |
| 2025-07-17 | 27.78 | 26.69 | -1.74 | -6.12% | 26.57 | 28.11 | 159575 | 43090 | 17.38% |
| 2025-07-16 | 25.00 | 28.43 | 4.74 | 20.01% | 25.00 | 28.43 | 104042 | 28411 | 11.33% |
| 2025-07-15 | 23.02 | 23.69 | 0.56 | 2.42% | 22.36 | 23.85 | 55732 | 12884 | 6.07% |
| 2025-07-14 | 23.38 | 23.13 | 0.01 | 0.04% | 22.96 | 23.75 | 34100 | 7925 | 3.71% |
| 2025-07-11 | 22.05 | 23.12 | 1.07 | 4.85% | 21.83 | 23.75 | 61362 | 14056 | 6.68% |
| 2025-07-10 | 22.12 | 22.05 | -0.15 | -0.68% | 21.81 | 22.27 | 22661 | 4976 | 2.47% |
| 2025-07-09 | 22.36 | 22.20 | -0.16 | -0.72% | 22.12 | 22.53 | 19883 | 4428 | 2.17% |
| 2025-07-08 | 22.03 | 22.36 | 0.41 | 1.87% | 21.93 | 22.38 | 19356 | 4297 | 2.11% |
| 2025-07-07 | 21.80 | 21.95 | 0.11 | 0.50% | 21.68 | 22.70 | 29859 | 6626 | 3.25% |
| 2025-07-04 | 21.76 | 21.84 | -0.01 | -0.05% | 21.43 | 22.49 | 32979 | 7234 | 3.59% |
| 2025-07-03 | 21.61 | 21.85 | 0.11 | 0.51% | 21.61 | 22.07 | 16484 | 3604 | 1.80% |
| 2025-07-02 | 22.01 | 21.74 | -0.27 | -1.23% | 21.46 | 22.09 | 22166 | 4809 | 2.41% |
| 2025-07-01 | 22.48 | 22.01 | -0.34 | -1.52% | 21.79 | 22.49 | 23683 | 5223 | 2.58% |
| 2025-06-30 | 22.33 | 22.35 | 0.35 | 1.59% | 22.01 | 22.45 | 20011 | 4457 | 2.18% |
| 2025-06-27 | 22.02 | 22.00 | 0.10 | 0.46% | 21.85 | 22.50 | 18934 | 4193 | 2.06% |
| 2025-06-26 | 22.38 | 21.90 | -0.33 | -1.48% | 21.88 | 22.49 | 31738 | 7030 | 3.46% |
| 2025-06-25 | 21.82 | 22.23 | 0.52 | 2.40% | 21.54 | 22.30 | 32684 | 7158 | 3.56% |
| 2025-06-24 | 21.21 | 21.71 | 0.77 | 3.68% | 20.99 | 21.77 | 18600 | 4012 | 2.03% |
| 2025-06-23 | 20.50 | 20.94 | 0.47 | 2.30% | 20.34 | 21.05 | 16961 | 3524 | 1.85% |
| 2025-06-20 | 21.04 | 20.47 | -0.56 | -2.66% | 20.28 | 21.15 | 23324 | 4792 | 2.54% |
| 2025-06-19 | 21.61 | 21.03 | -0.58 | -2.68% | 21.01 | 21.95 | 18531 | 3971 | 2.02% |
| 2025-06-18 | 21.56 | 21.61 | -0.03 | -0.14% | 21.29 | 21.86 | 13237 | 2854 | 1.44% |
| 2025-06-17 | 22.29 | 21.64 | -0.36 | -1.64% | 21.35 | 22.29 | 22966 | 4987 | 2.50% |
| 2025-06-16 | 21.56 | 22.00 | 0.33 | 1.52% | 21.56 | 22.29 | 23841 | 5251 | 2.60% |
| 2025-06-13 | 22.34 | 21.67 | -0.68 | -3.04% | 21.58 | 22.34 | 19058 | 4166 | 2.08% |
| 2025-06-12 | 22.50 | 22.35 | -0.12 | -0.53% | 22.21 | 22.85 | 15921 | 3585 | 1.73% |
| 2025-06-11 | 22.64 | 22.47 | -0.07 | -0.31% | 22.34 | 22.99 | 19814 | 4499 | 2.16% |
| 2025-06-10 | 23.30 | 22.54 | -0.96 | -4.09% | 22.25 | 23.50 | 30241 | 6854 | 3.29% |
| 2025-06-09 | 22.97 | 23.50 | 0.69 | 3.02% | 22.82 | 23.64 | 26396 | 6174 | 2.87% |
| 2025-06-06 | 22.80 | 22.81 | 0.01 | 0.04% | 22.51 | 23.38 | 22860 | 5216 | 2.49% |
| 2025-06-05 | 22.36 | 22.80 | 0.42 | 1.88% | 22.22 | 22.96 | 24451 | 5535 | 2.66% |
| 2025-06-04 | 22.35 | 22.38 | 0.20 | 0.90% | 22.14 | 22.56 | 16007 | 3572 | 1.74% |
| 2025-06-03 | 22.26 | 22.18 | -0.08 | -0.36% | 22.13 | 22.85 | 16028 | 3596 | 1.75% |
| 2025-05-30 | 22.85 | 22.26 | -0.58 | -2.54% | 22.08 | 22.95 | 17799 | 3975 | 1.94% |
| 2025-05-29 | 22.15 | 22.99 | 0.93 | 4.22% | 22.10 | 23.05 | 26055 | 5928 | 2.84% |
| 2025-05-28 | 22.82 | 22.06 | -0.65 | -2.86% | 21.91 | 22.94 | 24254 | 5398 | 2.64% |
| 2025-05-27 | 23.39 | 22.71 | -0.71 | -3.03% | 22.61 | 23.83 | 23241 | 5314 | 2.53% |
| 2025-05-26 | 23.16 | 23.42 | 0.26 | 1.12% | 23.00 | 23.70 | 22323 | 5212 | 2.43% |
| 2025-05-23 | 23.55 | 23.16 | -0.24 | -1.03% | 22.80 | 23.90 | 32644 | 7629 | 3.56% |
| 2025-05-22 | 23.48 | 23.40 | -0.10 | -0.43% | 23.10 | 24.05 | 24900 | 5893 | 2.71% |
| 2025-05-21 | 23.94 | 23.50 | -0.38 | -1.59% | 23.11 | 24.18 | 20474 | 4798 | 2.23% |
| 2025-05-20 | 24.05 | 23.88 | -0.17 | -0.71% | 23.65 | 24.23 | 17860 | 4281 | 1.95% |
| 2025-05-19 | 24.01 | 24.05 | 0.20 | 0.84% | 23.43 | 24.18 | 22816 | 5449 | 2.48% |
| 2025-05-16 | 24.03 | 23.85 | -0.26 | -1.08% | 23.82 | 24.58 | 23444 | 5636 | 2.55% |
| 2025-05-15 | 25.18 | 24.11 | -1.11 | -4.40% | 23.98 | 25.18 | 32342 | 7841 | 3.52% |
| 2025-05-14 | 25.63 | 25.22 | -0.40 | -1.56% | 24.94 | 25.99 | 35105 | 8892 | 3.82% |
| 2025-05-13 | 25.61 | 25.62 | 0.12 | 0.47% | 25.60 | 26.65 | 54412 | 14207 | 5.93% |
| 2025-05-12 | 25.13 | 25.50 | 0.68 | 2.74% | 25.03 | 26.13 | 44811 | 11453 | 4.88% |
| 2025-05-09 | 26.45 | 24.82 | -1.59 | -6.02% | 24.76 | 26.59 | 44645 | 11268 | 4.86% |
| 2025-05-08 | 25.94 | 26.41 | 0.51 | 1.97% | 25.50 | 27.10 | 60713 | 16081 | 6.61% |
| 2025-05-07 | 24.45 | 25.90 | 1.64 | 6.76% | 24.45 | 26.68 | 87668 | 22721 | 9.55% |
| 2025-05-06 | 23.79 | 24.26 | 0.87 | 3.72% | 23.40 | 24.33 | 38688 | 9268 | 4.21% |
| 2025-04-30 | 22.30 | 23.39 | 1.09 | 4.89% | 21.97 | 23.98 | 55429 | 13001 | 6.04% |
| 2025-04-29 | 21.99 | 22.30 | 0.40 | 1.83% | 21.50 | 22.40 | 25107 | 5577 | 2.73% |
| 2025-04-28 | 22.25 | 21.90 | -0.35 | -1.57% | 21.73 | 22.78 | 26466 | 5861 | 2.88% |
| 2025-04-25 | 21.80 | 22.25 | 0.26 | 1.18% | 21.65 | 22.39 | 34337 | 7562 | 3.74% |
| 2025-04-24 | 23.02 | 21.99 | -1.16 | -5.01% | 21.58 | 23.10 | 40012 | 8929 | 4.36% |