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 | 28.93 | 30.34 | 1.55 | 5.38% | 28.82 | 30.66 | 27192 | 8094 | 4.87% |
| 2025-07-31 | 28.60 | 28.79 | 0.17 | 0.59% | 28.33 | 29.55 | 15849 | 4604 | 2.84% |
| 2025-07-30 | 28.65 | 28.62 | -0.18 | -0.63% | 28.31 | 29.13 | 11680 | 3352 | 2.09% |
| 2025-07-29 | 28.90 | 28.80 | -0.19 | -0.66% | 28.18 | 29.13 | 13481 | 3842 | 2.41% |
| 2025-07-28 | 28.43 | 28.99 | 0.56 | 1.97% | 28.30 | 29.00 | 15300 | 4387 | 2.74% |
| 2025-07-25 | 27.88 | 28.43 | 0.56 | 2.01% | 27.60 | 28.76 | 17972 | 5055 | 3.22% |
| 2025-07-24 | 27.13 | 27.87 | 1.01 | 3.76% | 26.87 | 28.16 | 18431 | 5093 | 3.30% |
| 2025-07-23 | 27.14 | 26.86 | -0.30 | -1.10% | 26.80 | 27.30 | 7665 | 2070 | 1.37% |
| 2025-07-22 | 27.40 | 27.16 | -0.13 | -0.48% | 27.00 | 27.59 | 8070 | 2201 | 1.44% |
| 2025-07-21 | 27.20 | 27.29 | 0.18 | 0.66% | 26.97 | 27.39 | 7621 | 2069 | 1.36% |
| 2025-07-18 | 27.32 | 27.11 | -0.07 | -0.26% | 26.72 | 27.33 | 8873 | 2391 | 1.59% |
| 2025-07-17 | 27.08 | 27.18 | 0.10 | 0.37% | 26.89 | 27.28 | 7776 | 2106 | 1.39% |
| 2025-07-16 | 26.56 | 27.08 | 0.54 | 2.03% | 26.54 | 27.20 | 10106 | 2714 | 1.81% |
| 2025-07-15 | 26.53 | 26.54 | -0.16 | -0.60% | 25.93 | 26.70 | 7841 | 2063 | 1.40% |
| 2025-07-14 | 26.25 | 26.70 | 0.45 | 1.71% | 26.10 | 26.75 | 7820 | 2066 | 1.40% |
| 2025-07-11 | 26.08 | 26.25 | 0.05 | 0.19% | 25.95 | 26.46 | 8820 | 2312 | 1.58% |
| 2025-07-10 | 26.36 | 26.20 | -0.16 | -0.61% | 26.01 | 26.50 | 7420 | 1947 | 1.33% |
| 2025-07-09 | 26.60 | 26.36 | -0.40 | -1.49% | 26.25 | 26.93 | 10430 | 2768 | 1.87% |
| 2025-07-08 | 26.90 | 26.76 | -0.24 | -0.89% | 26.53 | 27.46 | 14064 | 3768 | 2.52% |
| 2025-07-07 | 26.85 | 27.00 | 0.15 | 0.56% | 26.35 | 27.63 | 20627 | 5585 | 3.69% |
| 2025-07-04 | 25.90 | 26.85 | 1.08 | 4.19% | 25.61 | 27.09 | 21325 | 5654 | 3.82% |
| 2025-07-03 | 25.90 | 25.77 | -0.22 | -0.85% | 25.61 | 26.31 | 9399 | 2433 | 1.68% |
| 2025-07-02 | 25.82 | 25.99 | 0.20 | 0.78% | 25.41 | 26.44 | 10553 | 2730 | 1.89% |
| 2025-07-01 | 25.30 | 25.79 | 0.49 | 1.94% | 25.22 | 25.94 | 10907 | 2789 | 1.95% |
| 2025-06-30 | 24.65 | 25.30 | 0.74 | 3.01% | 24.42 | 25.40 | 13164 | 3306 | 2.36% |
| 2025-06-27 | 24.65 | 24.56 | 0.04 | 0.16% | 24.40 | 24.89 | 6306 | 1554 | 1.13% |
| 2025-06-26 | 24.40 | 24.52 | -0.11 | -0.45% | 24.20 | 24.75 | 6450 | 1579 | 1.15% |
| 2025-06-25 | 24.58 | 24.63 | 0.18 | 0.74% | 24.21 | 24.79 | 9311 | 2280 | 1.67% |
| 2025-06-24 | 23.77 | 24.45 | 0.71 | 2.99% | 23.72 | 24.54 | 11797 | 2855 | 2.11% |
| 2025-06-23 | 23.28 | 23.74 | 0.46 | 1.98% | 23.19 | 23.86 | 5646 | 1332 | 1.01% |
| 2025-06-20 | 23.09 | 23.28 | 0.19 | 0.82% | 23.05 | 23.70 | 10006 | 2341 | 1.79% |
| 2025-06-19 | 23.62 | 23.09 | -0.59 | -2.49% | 23.03 | 23.83 | 10105 | 2355 | 1.81% |
| 2025-06-18 | 24.08 | 23.68 | -0.17 | -0.71% | 23.53 | 24.78 | 10155 | 2429 | 1.82% |
| 2025-06-17 | 24.07 | 23.85 | -0.12 | -0.50% | 23.65 | 24.34 | 10298 | 2468 | 1.84% |
| 2025-06-16 | 23.95 | 23.97 | 0.03 | 0.13% | 23.75 | 24.30 | 8292 | 1988 | 1.48% |
| 2025-06-13 | 24.90 | 23.94 | -0.90 | -3.62% | 23.82 | 24.90 | 9135 | 2210 | 1.64% |
| 2025-06-12 | 24.22 | 24.84 | 0.47 | 1.93% | 24.22 | 25.00 | 11568 | 2853 | 2.07% |
| 2025-06-11 | 24.38 | 24.37 | 0.12 | 0.49% | 24.13 | 24.44 | 7450 | 1811 | 1.33% |
| 2025-06-10 | 24.49 | 24.25 | -0.23 | -0.94% | 23.90 | 24.58 | 12775 | 3093 | 2.29% |
| 2025-06-09 | 23.96 | 24.48 | 0.52 | 2.17% | 23.92 | 24.60 | 11948 | 2916 | 2.14% |
| 2025-06-06 | 23.84 | 23.96 | 0.33 | 1.40% | 23.50 | 24.07 | 9694 | 2303 | 1.74% |
| 2025-06-05 | 24.10 | 23.63 | -0.37 | -1.54% | 23.53 | 24.25 | 10516 | 2498 | 1.88% |
| 2025-06-04 | 23.51 | 24.00 | 0.51 | 2.17% | 23.50 | 24.27 | 11678 | 2797 | 2.09% |
| 2025-06-03 | 23.36 | 23.49 | -0.06 | -0.25% | 23.32 | 23.94 | 12969 | 3066 | 2.32% |
| 2025-05-30 | 23.87 | 23.55 | -0.17 | -0.72% | 23.33 | 23.95 | 8529 | 2017 | 1.53% |
| 2025-05-29 | 23.09 | 23.72 | 0.74 | 3.22% | 22.95 | 23.72 | 10662 | 2511 | 1.91% |
| 2025-05-28 | 23.37 | 22.98 | -0.25 | -1.08% | 22.95 | 23.62 | 6093 | 1407 | 1.09% |
| 2025-05-27 | 23.05 | 23.23 | 0.05 | 0.22% | 22.88 | 23.30 | 5794 | 1343 | 1.04% |
| 2025-05-26 | 23.40 | 23.18 | -0.10 | -0.43% | 22.83 | 23.46 | 8021 | 1854 | 1.44% |
| 2025-05-23 | 23.40 | 23.28 | -0.04 | -0.17% | 22.98 | 23.88 | 14296 | 3356 | 2.56% |
| 2025-05-22 | 23.65 | 23.32 | -0.74 | -3.08% | 23.08 | 24.22 | 15032 | 3548 | 2.69% |
| 2025-05-21 | 24.56 | 24.06 | -0.47 | -1.92% | 23.91 | 24.74 | 12598 | 3041 | 2.26% |
| 2025-05-20 | 23.26 | 24.53 | 1.27 | 5.46% | 23.25 | 24.67 | 29363 | 7121 | 5.26% |
| 2025-05-19 | 23.38 | 23.26 | -0.11 | -0.47% | 22.92 | 23.70 | 11172 | 2592 | 2.00% |
| 2025-05-16 | 23.33 | 23.37 | 0.15 | 0.65% | 22.96 | 23.80 | 12910 | 3018 | 2.31% |
| 2025-05-15 | 22.67 | 23.22 | 0.56 | 2.47% | 22.51 | 23.36 | 19350 | 4464 | 3.46% |
| 2025-05-14 | 23.00 | 22.66 | -0.31 | -1.35% | 22.54 | 23.20 | 7204 | 1639 | 1.29% |
| 2025-05-13 | 23.39 | 22.97 | -0.20 | -0.86% | 22.63 | 23.39 | 8274 | 1892 | 1.48% |
| 2025-05-12 | 23.22 | 23.17 | 0.22 | 0.96% | 22.84 | 23.22 | 8450 | 1947 | 1.51% |
| 2025-05-09 | 23.09 | 22.95 | -0.14 | -0.61% | 22.81 | 23.27 | 7681 | 1766 | 1.38% |
| 2025-05-08 | 22.91 | 23.09 | 0.13 | 0.57% | 22.78 | 23.22 | 8696 | 2002 | 1.56% |
| 2025-05-07 | 23.28 | 22.96 | 0.11 | 0.48% | 22.76 | 23.46 | 11753 | 2722 | 2.10% |
| 2025-05-06 | 21.97 | 22.85 | 0.99 | 4.53% | 21.87 | 22.87 | 14982 | 3373 | 2.68% |
| 2025-04-30 | 21.10 | 21.86 | 0.81 | 3.85% | 20.91 | 22.08 | 7929 | 1718 | 1.42% |
| 2025-04-29 | 20.45 | 21.05 | 0.55 | 2.68% | 20.44 | 21.09 | 6446 | 1348 | 1.15% |
| 2025-04-28 | 21.10 | 20.50 | -0.39 | -1.87% | 20.16 | 21.26 | 11122 | 2292 | 1.99% |
| 2025-04-25 | 20.44 | 20.89 | 0.51 | 2.50% | 20.34 | 21.12 | 9151 | 1903 | 1.64% |
| 2025-04-24 | 20.70 | 20.38 | -0.06 | -0.29% | 20.00 | 20.70 | 5517 | 1121 | 0.99% |