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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 27.45 | 27.02 | -0.43 | -1.57% | 26.97 | 27.78 | 28367 | 7741 | 1.58% |
| 2025-07-30 | 27.43 | 27.45 | -0.15 | -0.54% | 27.05 | 27.59 | 27232 | 7434 | 1.52% |
| 2025-07-29 | 27.96 | 27.60 | -0.13 | -0.47% | 27.41 | 27.96 | 32372 | 8953 | 1.81% |
| 2025-07-28 | 27.70 | 27.73 | -0.06 | -0.22% | 27.03 | 28.13 | 45324 | 12555 | 2.53% |
| 2025-07-25 | 26.61 | 27.79 | 1.07 | 4.00% | 26.53 | 27.99 | 56537 | 15540 | 3.15% |
| 2025-07-24 | 26.85 | 26.72 | -0.20 | -0.74% | 26.48 | 27.15 | 40306 | 10787 | 2.25% |
| 2025-07-23 | 26.15 | 26.92 | 0.83 | 3.18% | 25.80 | 27.00 | 48598 | 12871 | 2.71% |
| 2025-07-22 | 26.47 | 26.09 | -0.25 | -0.95% | 25.88 | 26.50 | 27361 | 7168 | 1.53% |
| 2025-07-21 | 26.15 | 26.34 | 0.12 | 0.46% | 25.94 | 26.46 | 20788 | 5448 | 1.16% |
| 2025-07-18 | 26.20 | 26.22 | 0.02 | 0.08% | 25.82 | 26.60 | 24153 | 6305 | 1.35% |
| 2025-07-17 | 26.02 | 26.20 | 0.18 | 0.69% | 25.88 | 26.28 | 20725 | 5419 | 1.16% |
| 2025-07-16 | 26.08 | 26.02 | 0.03 | 0.12% | 25.86 | 26.20 | 29954 | 7792 | 1.67% |
| 2025-07-15 | 26.40 | 25.99 | -0.43 | -1.63% | 25.78 | 26.60 | 45099 | 11761 | 2.51% |
| 2025-07-14 | 26.33 | 26.42 | -0.16 | -0.60% | 26.10 | 26.56 | 40576 | 10682 | 2.26% |
| 2025-07-11 | 26.55 | 26.58 | -0.11 | -0.41% | 26.12 | 26.91 | 74197 | 19649 | 4.14% |
| 2025-07-10 | 25.24 | 26.69 | 1.45 | 5.74% | 25.07 | 26.82 | 109423 | 28582 | 6.10% |
| 2025-07-09 | 25.18 | 25.24 | 0.00 | 0.00% | 24.72 | 25.50 | 48854 | 12279 | 2.72% |
| 2025-07-08 | 25.17 | 25.24 | 0.13 | 0.52% | 24.97 | 25.60 | 41624 | 10511 | 2.32% |
| 2025-07-07 | 25.07 | 25.11 | -0.12 | -0.48% | 24.85 | 25.38 | 24212 | 6070 | 1.35% |
| 2025-07-04 | 25.56 | 25.23 | -0.42 | -1.64% | 24.93 | 25.70 | 39238 | 9888 | 2.19% |
| 2025-07-03 | 25.40 | 25.65 | 0.10 | 0.39% | 25.22 | 25.98 | 44446 | 11395 | 2.48% |
| 2025-07-02 | 25.59 | 25.55 | -0.25 | -0.97% | 25.10 | 25.86 | 43034 | 10975 | 2.40% |
| 2025-07-01 | 24.61 | 25.80 | 1.08 | 4.37% | 24.51 | 26.22 | 98965 | 25404 | 5.52% |
| 2025-06-30 | 23.96 | 24.72 | 0.77 | 3.22% | 23.96 | 24.79 | 35355 | 8679 | 1.97% |
| 2025-06-27 | 23.88 | 23.95 | 0.13 | 0.55% | 23.75 | 24.10 | 29475 | 7040 | 1.64% |
| 2025-06-26 | 24.10 | 23.82 | -0.29 | -1.20% | 23.70 | 24.30 | 21929 | 5255 | 1.22% |
| 2025-06-25 | 23.80 | 24.11 | 0.23 | 0.96% | 23.62 | 24.30 | 28009 | 6733 | 1.56% |
| 2025-06-24 | 23.24 | 23.88 | 0.77 | 3.33% | 23.13 | 23.92 | 55009 | 12965 | 3.07% |
| 2025-06-23 | 22.70 | 23.11 | 0.27 | 1.18% | 22.56 | 23.57 | 21324 | 4949 | 1.19% |
| 2025-06-20 | 23.31 | 22.84 | -0.21 | -0.91% | 22.78 | 23.50 | 19258 | 4445 | 1.07% |
| 2025-06-19 | 22.99 | 23.05 | -0.11 | -0.47% | 22.91 | 23.63 | 21185 | 4927 | 1.18% |
| 2025-06-18 | 22.80 | 23.16 | 0.13 | 0.56% | 22.68 | 23.20 | 20269 | 4646 | 1.13% |
| 2025-06-17 | 22.98 | 23.03 | 0.03 | 0.13% | 22.73 | 23.36 | 35997 | 8316 | 2.01% |
| 2025-06-16 | 22.77 | 23.00 | 0.16 | 0.70% | 22.71 | 23.23 | 27094 | 6247 | 1.51% |
| 2025-06-13 | 23.06 | 22.84 | -0.33 | -1.42% | 22.52 | 23.21 | 38703 | 8831 | 2.16% |
| 2025-06-12 | 23.18 | 23.17 | -0.01 | -0.04% | 22.98 | 23.38 | 31597 | 7304 | 1.76% |
| 2025-06-11 | 23.59 | 23.18 | -0.22 | -0.94% | 23.07 | 23.70 | 44444 | 10385 | 2.48% |
| 2025-06-10 | 24.05 | 23.40 | -0.68 | -2.82% | 23.14 | 24.25 | 34429 | 8094 | 1.92% |
| 2025-06-09 | 24.20 | 24.08 | -0.15 | -0.62% | 23.95 | 24.58 | 30443 | 7359 | 1.70% |
| 2025-06-06 | 24.57 | 24.23 | -0.32 | -1.30% | 24.09 | 24.68 | 20778 | 5048 | 1.16% |
| 2025-06-05 | 24.19 | 24.55 | 0.34 | 1.40% | 23.89 | 24.79 | 34236 | 8361 | 1.91% |
| 2025-06-04 | 23.95 | 24.21 | 0.27 | 1.13% | 23.65 | 24.42 | 30087 | 7226 | 1.68% |
| 2025-06-03 | 23.66 | 23.94 | 0.28 | 1.18% | 23.53 | 24.26 | 31501 | 7547 | 1.76% |
| 2025-05-30 | 23.90 | 23.66 | -0.53 | -2.19% | 23.45 | 24.16 | 33809 | 8010 | 1.89% |
| 2025-05-29 | 24.06 | 24.32 | 0.37 | 1.54% | 23.80 | 24.75 | 74644 | 18114 | 4.16% |
| 2025-05-28 | 23.63 | 23.95 | 0.22 | 0.93% | 23.63 | 24.10 | 23193 | 5539 | 1.29% |
| 2025-05-27 | 24.00 | 23.73 | 0.09 | 0.38% | 23.47 | 24.18 | 43278 | 10240 | 2.41% |
| 2025-05-26 | 24.02 | 23.64 | -0.53 | -2.19% | 23.48 | 24.46 | 58438 | 13929 | 3.26% |
| 2025-05-23 | 23.82 | 24.17 | 0.29 | 1.21% | 23.82 | 25.30 | 96575 | 23815 | 5.38% |
| 2025-05-22 | 23.32 | 23.88 | 0.57 | 2.45% | 23.09 | 24.47 | 64005 | 15231 | 3.57% |
| 2025-05-21 | 23.33 | 23.31 | 0.00 | 0.00% | 22.83 | 23.33 | 16062 | 3705 | 0.90% |
| 2025-05-20 | 23.11 | 23.31 | -0.04 | -0.17% | 23.08 | 23.79 | 29050 | 6789 | 1.62% |
| 2025-05-19 | 23.06 | 23.35 | 0.46 | 2.01% | 22.79 | 23.52 | 31953 | 7423 | 1.78% |
| 2025-05-16 | 22.77 | 22.89 | 0.12 | 0.53% | 22.70 | 23.13 | 21022 | 4814 | 1.17% |
| 2025-05-15 | 22.89 | 22.77 | -0.14 | -0.61% | 22.50 | 22.89 | 18437 | 4188 | 1.03% |
| 2025-05-14 | 23.08 | 22.91 | -0.18 | -0.78% | 22.72 | 23.35 | 22602 | 5191 | 1.26% |
| 2025-05-13 | 23.28 | 23.09 | -0.09 | -0.39% | 23.09 | 23.94 | 30437 | 7120 | 1.70% |
| 2025-05-12 | 23.04 | 23.18 | 0.31 | 1.36% | 22.84 | 23.58 | 35400 | 8220 | 1.97% |
| 2025-05-09 | 22.86 | 22.87 | -0.05 | -0.22% | 22.48 | 23.06 | 38901 | 8859 | 2.17% |
| 2025-05-08 | 23.38 | 22.92 | -0.49 | -2.09% | 22.90 | 23.41 | 44182 | 10193 | 2.46% |
| 2025-05-07 | 23.40 | 23.41 | 0.21 | 0.91% | 23.12 | 23.85 | 50457 | 11822 | 2.81% |
| 2025-05-06 | 23.20 | 23.20 | -0.08 | -0.34% | 23.01 | 23.53 | 52790 | 12244 | 2.94% |
| 2025-04-30 | 22.97 | 23.28 | 0.21 | 0.91% | 22.83 | 23.55 | 46730 | 10891 | 2.61% |
| 2025-04-29 | 22.37 | 23.07 | 0.70 | 3.13% | 22.25 | 23.20 | 64578 | 14766 | 3.60% |
| 2025-04-28 | 22.42 | 22.37 | -0.03 | -0.13% | 22.00 | 22.62 | 42404 | 9473 | 2.36% |
| 2025-04-25 | 22.25 | 22.40 | -0.11 | -0.49% | 22.13 | 22.80 | 61157 | 13749 | 3.41% |
| 2025-04-24 | 21.80 | 22.51 | 0.55 | 2.50% | 21.68 | 22.75 | 85882 | 19252 | 4.79% |
| 2025-04-23 | 21.77 | 21.96 | 0.07 | 0.32% | 21.75 | 22.63 | 95814 | 21356 | 5.34% |