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 | 27.13 | 28.40 | 1.28 | 4.72% | 26.25 | 28.48 | 107583 | 29399 | 14.76% |
| 2025-07-31 | 25.15 | 27.12 | 1.98 | 7.88% | 25.15 | 29.03 | 107634 | 28859 | 14.77% |
| 2025-07-30 | 25.85 | 25.14 | -0.64 | -2.48% | 25.06 | 25.90 | 28526 | 7262 | 3.91% |
| 2025-07-29 | 25.55 | 25.78 | 0.26 | 1.02% | 25.36 | 26.00 | 33505 | 8614 | 4.60% |
| 2025-07-28 | 26.46 | 25.52 | -0.24 | -0.93% | 25.48 | 27.11 | 59265 | 15451 | 8.13% |
| 2025-07-25 | 24.95 | 25.76 | 0.86 | 3.45% | 24.76 | 25.82 | 43650 | 11049 | 5.99% |
| 2025-07-24 | 24.88 | 24.90 | 0.29 | 1.18% | 24.71 | 25.14 | 19080 | 4745 | 2.62% |
| 2025-07-23 | 24.42 | 24.61 | -0.03 | -0.12% | 24.42 | 25.16 | 23774 | 5875 | 3.26% |
| 2025-07-22 | 25.03 | 24.64 | -0.32 | -1.28% | 24.52 | 25.03 | 27007 | 6667 | 3.71% |
| 2025-07-21 | 25.20 | 24.96 | -0.23 | -0.91% | 24.89 | 25.40 | 21416 | 5368 | 2.94% |
| 2025-07-18 | 25.77 | 25.19 | -0.45 | -1.76% | 24.94 | 25.81 | 36134 | 9130 | 4.96% |
| 2025-07-17 | 25.55 | 25.64 | 0.09 | 0.35% | 25.26 | 25.81 | 25688 | 6559 | 3.52% |
| 2025-07-16 | 25.74 | 25.55 | -0.16 | -0.62% | 25.40 | 26.22 | 31739 | 8191 | 4.35% |
| 2025-07-15 | 25.06 | 25.71 | 0.67 | 2.68% | 24.44 | 25.78 | 32685 | 8200 | 4.48% |
| 2025-07-14 | 25.47 | 25.04 | -0.25 | -0.99% | 24.71 | 25.50 | 23439 | 5836 | 3.22% |
| 2025-07-11 | 24.61 | 25.29 | 0.54 | 2.18% | 24.57 | 25.78 | 35664 | 9036 | 4.89% |
| 2025-07-10 | 24.56 | 24.75 | -0.03 | -0.12% | 24.38 | 25.17 | 22108 | 5491 | 3.03% |
| 2025-07-09 | 25.00 | 24.78 | -0.04 | -0.16% | 24.40 | 25.04 | 17999 | 4449 | 2.47% |
| 2025-07-08 | 24.08 | 24.82 | 0.64 | 2.65% | 24.08 | 24.98 | 20456 | 5044 | 2.81% |
| 2025-07-07 | 24.15 | 24.18 | 0.06 | 0.25% | 23.90 | 24.58 | 14656 | 3555 | 2.01% |
| 2025-07-04 | 24.51 | 24.12 | -0.37 | -1.51% | 23.73 | 24.68 | 25113 | 6061 | 3.45% |
| 2025-07-03 | 24.55 | 24.49 | -0.06 | -0.24% | 24.33 | 25.20 | 16608 | 4080 | 2.28% |
| 2025-07-02 | 25.50 | 24.55 | -0.95 | -3.73% | 24.27 | 25.64 | 23928 | 5931 | 3.28% |
| 2025-07-01 | 26.10 | 25.50 | -0.82 | -3.12% | 25.18 | 26.33 | 34934 | 8942 | 4.79% |
| 2025-06-30 | 25.50 | 26.32 | 0.27 | 1.04% | 25.50 | 26.48 | 35386 | 9253 | 4.85% |
| 2025-06-27 | 26.00 | 26.05 | -0.25 | -0.95% | 25.81 | 27.30 | 58417 | 15404 | 8.01% |
| 2025-06-26 | 24.78 | 26.30 | 1.48 | 5.96% | 24.53 | 27.88 | 88421 | 23347 | 12.13% |
| 2025-06-25 | 23.48 | 24.82 | 1.21 | 5.12% | 23.46 | 25.12 | 45186 | 11135 | 6.20% |
| 2025-06-24 | 23.22 | 23.61 | 0.39 | 1.68% | 23.09 | 23.83 | 30289 | 7134 | 4.16% |
| 2025-06-23 | 22.47 | 23.22 | 0.92 | 4.13% | 22.35 | 23.28 | 31496 | 7196 | 4.32% |
| 2025-06-20 | 23.50 | 22.30 | -1.20 | -5.11% | 22.30 | 23.53 | 22676 | 5163 | 3.11% |
| 2025-06-19 | 23.88 | 23.50 | -0.35 | -1.47% | 23.42 | 24.85 | 22391 | 5364 | 3.07% |
| 2025-06-18 | 24.00 | 23.85 | -0.42 | -1.73% | 23.40 | 24.54 | 28290 | 6769 | 3.88% |
| 2025-06-17 | 24.79 | 24.27 | -0.72 | -2.88% | 24.20 | 25.47 | 29765 | 7354 | 4.08% |
| 2025-06-16 | 24.18 | 24.99 | 0.91 | 3.78% | 23.86 | 25.38 | 36125 | 8917 | 4.96% |
| 2025-06-13 | 25.00 | 24.08 | -1.09 | -4.33% | 23.93 | 25.00 | 23719 | 5752 | 3.25% |
| 2025-06-12 | 25.20 | 25.17 | -0.23 | -0.91% | 24.92 | 25.72 | 17600 | 4440 | 2.41% |
| 2025-06-11 | 25.95 | 25.40 | -0.49 | -1.89% | 25.13 | 26.64 | 26654 | 6853 | 3.66% |
| 2025-06-10 | 39.41 | 38.28 | -0.74 | -1.90% | 38.10 | 39.80 | 19876 | 7753 | 4.02% |
| 2025-06-09 | 39.20 | 39.02 | -0.48 | -1.22% | 38.83 | 40.00 | 22114 | 8688 | 4.47% |
| 2025-06-06 | 39.29 | 39.50 | 0.19 | 0.48% | 39.05 | 40.30 | 19280 | 7632 | 3.90% |
| 2025-06-05 | 38.21 | 39.31 | 1.21 | 3.18% | 37.66 | 39.79 | 25553 | 9941 | 5.16% |
| 2025-06-04 | 38.06 | 38.10 | -0.25 | -0.65% | 37.05 | 38.35 | 23746 | 8952 | 4.80% |
| 2025-06-03 | 38.35 | 38.35 | 1.14 | 3.06% | 37.60 | 39.99 | 28691 | 11105 | 5.80% |
| 2025-05-30 | 39.02 | 37.21 | -2.65 | -6.65% | 37.19 | 39.58 | 31370 | 11899 | 6.34% |
| 2025-05-29 | 36.33 | 39.86 | 3.56 | 9.81% | 36.09 | 41.80 | 42098 | 16357 | 8.51% |
| 2025-05-28 | 36.23 | 36.30 | 0.27 | 0.75% | 35.36 | 36.37 | 7766 | 2786 | 1.57% |
| 2025-05-27 | 35.63 | 36.03 | 0.40 | 1.12% | 34.77 | 36.98 | 14189 | 5055 | 2.87% |
| 2025-05-26 | 35.40 | 35.63 | 0.00 | 0.00% | 35.33 | 36.35 | 8585 | 3057 | 1.73% |
| 2025-05-23 | 36.92 | 35.63 | -1.38 | -3.73% | 35.60 | 37.02 | 11426 | 4150 | 2.31% |
| 2025-05-22 | 36.70 | 37.01 | 0.43 | 1.18% | 36.20 | 37.80 | 10992 | 4062 | 2.22% |
| 2025-05-21 | 38.02 | 36.58 | -1.10 | -2.92% | 36.31 | 38.02 | 14316 | 5261 | 2.89% |
| 2025-05-20 | 36.45 | 37.68 | 1.11 | 3.04% | 35.92 | 38.39 | 15685 | 5846 | 3.17% |
| 2025-05-19 | 36.00 | 36.57 | 0.01 | 0.03% | 36.00 | 37.27 | 12726 | 4674 | 2.57% |
| 2025-05-16 | 36.97 | 36.56 | -0.44 | -1.19% | 36.50 | 38.06 | 17142 | 6369 | 3.46% |
| 2025-05-15 | 39.80 | 37.00 | -2.80 | -7.04% | 36.77 | 40.10 | 26758 | 10046 | 5.41% |
| 2025-05-14 | 39.96 | 39.80 | -0.16 | -0.40% | 38.70 | 40.83 | 22536 | 8974 | 4.55% |
| 2025-05-13 | 41.90 | 39.96 | -1.75 | -4.20% | 39.59 | 41.91 | 21065 | 8525 | 4.26% |
| 2025-05-12 | 39.00 | 41.71 | 2.99 | 7.72% | 39.00 | 41.89 | 23697 | 9665 | 4.79% |
| 2025-05-09 | 39.99 | 38.72 | -1.48 | -3.68% | 38.51 | 40.23 | 15736 | 6138 | 3.18% |
| 2025-05-08 | 40.66 | 40.20 | -0.46 | -1.13% | 40.10 | 41.76 | 18903 | 7727 | 3.82% |
| 2025-05-07 | 42.20 | 40.66 | -1.12 | -2.68% | 40.30 | 43.43 | 21058 | 8756 | 4.26% |
| 2025-05-06 | 38.60 | 41.78 | 3.62 | 9.49% | 38.18 | 42.12 | 30340 | 12314 | 6.13% |
| 2025-04-30 | 36.72 | 38.16 | 1.11 | 3.00% | 36.72 | 38.65 | 12480 | 4742 | 2.52% |
| 2025-04-29 | 35.50 | 37.05 | 1.05 | 2.92% | 34.89 | 37.45 | 16815 | 6159 | 3.40% |
| 2025-04-28 | 37.00 | 36.00 | -1.22 | -3.28% | 35.81 | 37.18 | 14901 | 5413 | 3.01% |
| 2025-04-25 | 37.05 | 37.22 | 0.33 | 0.89% | 36.37 | 37.51 | 17447 | 6464 | 3.53% |
| 2025-04-24 | 39.91 | 36.89 | -3.02 | -7.57% | 36.82 | 39.92 | 19455 | 7385 | 3.93% |