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 | 27.02 | 25.90 | -2.10 | -7.50% | 25.70 | 27.27 | 251686 | 66185 | 1.17% |
| 2025-07-30 | 27.65 | 28.00 | 0.33 | 1.19% | 27.22 | 28.88 | 244944 | 68338 | 1.14% |
| 2025-07-29 | 26.14 | 27.67 | 1.36 | 5.17% | 26.14 | 27.86 | 225893 | 61304 | 1.05% |
| 2025-07-28 | 25.80 | 26.31 | 0.01 | 0.04% | 25.63 | 26.76 | 164429 | 43077 | 0.77% |
| 2025-07-25 | 27.30 | 26.30 | -1.28 | -4.64% | 26.28 | 27.76 | 232311 | 61994 | 1.08% |
| 2025-07-24 | 26.20 | 27.58 | 0.22 | 0.80% | 25.71 | 27.89 | 346417 | 92746 | 6.27% |
| 2025-07-23 | 29.28 | 27.36 | -0.54 | -1.94% | 26.97 | 29.57 | 344676 | 97278 | 6.24% |
| 2025-07-22 | 25.97 | 27.90 | 1.99 | 7.68% | 25.60 | 28.38 | 340497 | 92603 | 6.16% |
| 2025-07-21 | 25.56 | 25.91 | 0.05 | 0.19% | 25.31 | 27.05 | 180861 | 47178 | 3.27% |
| 2025-07-18 | 25.38 | 25.86 | 0.28 | 1.09% | 25.30 | 26.89 | 251450 | 65331 | 4.55% |
| 2025-07-17 | 26.04 | 25.58 | -0.15 | -0.58% | 24.88 | 26.48 | 222975 | 56628 | 4.03% |
| 2025-07-16 | 24.85 | 25.73 | 0.75 | 3.00% | 24.29 | 25.82 | 187797 | 46959 | 3.40% |
| 2025-07-15 | 25.28 | 24.98 | -0.75 | -2.91% | 24.98 | 26.26 | 186480 | 47536 | 3.37% |
| 2025-07-14 | 25.60 | 25.73 | 0.32 | 1.26% | 25.10 | 26.04 | 171834 | 43795 | 3.11% |
| 2025-07-11 | 26.75 | 25.41 | -1.07 | -4.04% | 25.41 | 26.94 | 282484 | 73070 | 5.11% |
| 2025-07-10 | 26.11 | 26.48 | -0.22 | -0.82% | 25.88 | 28.48 | 339263 | 92534 | 6.14% |
| 2025-07-09 | 25.95 | 26.70 | 0.20 | 0.75% | 25.95 | 27.33 | 275834 | 73340 | 4.99% |
| 2025-07-08 | 23.59 | 26.50 | 2.78 | 11.72% | 23.08 | 27.80 | 368715 | 94636 | 6.67% |
| 2025-07-07 | 23.55 | 23.72 | -0.63 | -2.59% | 23.04 | 23.95 | 207386 | 48698 | 3.75% |
| 2025-07-04 | 23.90 | 24.35 | 1.18 | 5.09% | 22.98 | 24.35 | 336389 | 79797 | 6.09% |
| 2025-07-03 | 23.54 | 23.17 | -0.58 | -2.44% | 22.61 | 23.75 | 302013 | 70039 | 5.46% |
| 2025-07-02 | 21.48 | 23.75 | 3.22 | 15.68% | 21.11 | 24.50 | 399512 | 91020 | 7.23% |
| 2025-07-01 | 20.89 | 20.53 | -0.79 | -3.71% | 20.30 | 21.00 | 135031 | 27712 | 2.44% |
| 2025-06-30 | 20.70 | 21.32 | 1.39 | 6.97% | 20.26 | 21.70 | 234811 | 49161 | 4.25% |
| 2025-06-27 | 19.96 | 19.93 | 0.07 | 0.35% | 19.75 | 20.31 | 88004 | 17562 | 1.59% |
| 2025-06-26 | 19.66 | 19.86 | 0.26 | 1.33% | 19.61 | 20.80 | 149899 | 30443 | 2.71% |
| 2025-06-25 | 19.50 | 19.60 | 0.20 | 1.03% | 19.21 | 19.65 | 72038 | 14031 | 1.30% |
| 2025-06-24 | 18.80 | 19.40 | 0.58 | 3.08% | 18.76 | 19.45 | 89881 | 17215 | 1.63% |
| 2025-06-23 | 18.22 | 18.82 | 0.39 | 2.12% | 18.11 | 18.93 | 76626 | 14292 | 1.39% |
| 2025-06-20 | 18.49 | 18.43 | 0.04 | 0.22% | 18.22 | 19.19 | 136647 | 25577 | 2.47% |
| 2025-06-19 | 19.03 | 18.39 | -0.76 | -3.97% | 18.38 | 19.28 | 62749 | 11737 | 1.14% |
| 2025-06-18 | 19.00 | 19.15 | 0.12 | 0.63% | 18.95 | 19.25 | 51750 | 9881 | 0.94% |
| 2025-06-17 | 18.82 | 19.03 | 0.15 | 0.79% | 18.70 | 19.15 | 37089 | 7034 | 0.67% |
| 2025-06-16 | 18.73 | 18.88 | -0.11 | -0.58% | 18.61 | 18.91 | 44337 | 8328 | 0.80% |
| 2025-06-13 | 18.88 | 18.99 | 0.06 | 0.32% | 18.73 | 19.10 | 66878 | 12627 | 1.21% |
| 2025-06-12 | 19.24 | 18.93 | -0.33 | -1.71% | 18.71 | 19.34 | 59289 | 11224 | 1.07% |
| 2025-06-11 | 19.15 | 19.26 | 0.14 | 0.73% | 19.11 | 19.58 | 47034 | 9124 | 0.85% |
| 2025-06-10 | 19.71 | 19.12 | -0.61 | -3.09% | 19.08 | 19.80 | 57581 | 11154 | 1.04% |
| 2025-06-09 | 19.52 | 19.73 | 0.08 | 0.41% | 19.46 | 19.83 | 53303 | 10474 | 0.96% |
| 2025-06-06 | 19.03 | 19.65 | 0.64 | 3.37% | 19.03 | 19.85 | 102287 | 20063 | 1.85% |
| 2025-06-05 | 18.90 | 19.01 | 0.13 | 0.69% | 18.71 | 19.04 | 36203 | 6822 | 0.66% |
| 2025-06-04 | 18.85 | 18.88 | 0.03 | 0.16% | 18.80 | 19.04 | 57762 | 10908 | 1.05% |
| 2025-06-03 | 19.11 | 18.85 | -0.40 | -2.08% | 18.74 | 19.11 | 59115 | 11162 | 1.07% |
| 2025-05-30 | 19.22 | 19.25 | -0.12 | -0.62% | 19.21 | 19.47 | 29594 | 5714 | 0.54% |
| 2025-05-29 | 19.18 | 19.37 | 0.28 | 1.47% | 19.01 | 19.38 | 35555 | 6851 | 0.64% |
| 2025-05-28 | 19.28 | 19.09 | -0.18 | -0.93% | 19.01 | 19.41 | 35661 | 6844 | 0.65% |
| 2025-05-27 | 19.56 | 19.27 | -0.39 | -1.98% | 19.10 | 19.75 | 62587 | 12049 | 1.13% |
| 2025-05-26 | 19.43 | 19.66 | 0.31 | 1.60% | 19.18 | 19.85 | 51775 | 10152 | 0.94% |
| 2025-05-23 | 19.35 | 19.35 | -0.11 | -0.57% | 19.32 | 19.75 | 48502 | 9443 | 0.88% |
| 2025-05-22 | 19.63 | 19.46 | -0.19 | -0.97% | 19.38 | 19.70 | 42807 | 8346 | 0.77% |
| 2025-05-21 | 19.59 | 19.65 | 0.03 | 0.15% | 19.52 | 19.82 | 57487 | 11294 | 1.04% |
| 2025-05-20 | 19.60 | 19.62 | -0.14 | -0.71% | 19.34 | 19.70 | 81960 | 15983 | 1.48% |
| 2025-05-19 | 20.10 | 19.76 | -0.55 | -2.71% | 19.60 | 20.30 | 100936 | 20008 | 1.83% |
| 2025-05-16 | 20.21 | 20.31 | 0.09 | 0.45% | 20.05 | 20.55 | 72866 | 14827 | 1.32% |
| 2025-05-15 | 20.70 | 20.22 | -0.89 | -4.22% | 20.14 | 20.80 | 116837 | 23859 | 2.11% |
| 2025-05-14 | 21.47 | 21.11 | -1.14 | -5.12% | 20.47 | 21.70 | 241884 | 50796 | 4.38% |
| 2025-05-13 | 20.15 | 22.25 | 2.73 | 13.99% | 20.15 | 23.41 | 368425 | 81972 | 6.67% |
| 2025-05-12 | 18.95 | 19.52 | 0.79 | 4.22% | 18.85 | 19.54 | 75343 | 14516 | 1.36% |
| 2025-05-09 | 18.97 | 18.73 | -0.10 | -0.53% | 18.67 | 19.35 | 52456 | 9926 | 0.95% |
| 2025-05-08 | 18.41 | 18.83 | 0.25 | 1.35% | 18.38 | 19.03 | 60074 | 11306 | 1.09% |
| 2025-05-07 | 18.62 | 18.58 | 0.22 | 1.20% | 18.33 | 18.68 | 57316 | 10586 | 1.04% |
| 2025-05-06 | 17.94 | 18.36 | 0.58 | 3.26% | 17.92 | 18.39 | 56663 | 10353 | 1.03% |
| 2025-04-30 | 17.70 | 17.78 | -0.15 | -0.84% | 17.69 | 18.04 | 46467 | 8290 | 0.84% |
| 2025-04-29 | 17.90 | 17.93 | -0.07 | -0.39% | 17.89 | 18.25 | 30463 | 5512 | 0.55% |
| 2025-04-28 | 18.14 | 18.00 | -0.16 | -0.88% | 17.99 | 18.37 | 41444 | 7527 | 0.75% |
| 2025-04-25 | 17.88 | 18.16 | 0.36 | 2.02% | 17.77 | 18.19 | 47263 | 8542 | 0.86% |
| 2025-04-24 | 18.12 | 17.80 | -0.28 | -1.55% | 17.78 | 18.21 | 48223 | 8683 | 0.87% |
| 2025-04-23 | 18.10 | 18.08 | 0.07 | 0.39% | 18.02 | 18.41 | 50351 | 9152 | 0.91% |