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 | 27.45 | 27.23 | -0.09 | -0.33% | 26.90 | 27.45 | 14316 | 3885 | 0.81% |
| 2025-07-31 | 27.52 | 27.32 | -0.17 | -0.62% | 27.15 | 27.53 | 10311 | 2817 | 0.59% |
| 2025-07-30 | 27.90 | 27.49 | -0.50 | -1.79% | 27.30 | 28.00 | 22044 | 6077 | 1.25% |
| 2025-07-29 | 28.19 | 27.99 | -0.09 | -0.32% | 27.74 | 28.80 | 12735 | 3599 | 0.72% |
| 2025-07-28 | 27.66 | 28.08 | 0.43 | 1.56% | 27.12 | 28.10 | 8045 | 2229 | 0.46% |
| 2025-07-25 | 27.67 | 27.65 | -0.02 | -0.07% | 27.40 | 27.89 | 13975 | 3857 | 0.79% |
| 2025-07-24 | 27.81 | 27.67 | -0.36 | -1.28% | 27.48 | 28.18 | 18960 | 5263 | 1.08% |
| 2025-07-23 | 28.70 | 28.03 | -0.87 | -3.01% | 27.40 | 28.98 | 22528 | 6316 | 1.28% |
| 2025-07-22 | 27.59 | 28.90 | 1.26 | 4.56% | 27.31 | 28.90 | 23231 | 6577 | 1.32% |
| 2025-07-21 | 26.64 | 27.64 | 1.00 | 3.75% | 26.30 | 27.64 | 22740 | 6150 | 1.29% |
| 2025-07-18 | 25.51 | 26.64 | 1.13 | 4.43% | 25.44 | 26.69 | 34095 | 8876 | 1.94% |
| 2025-07-17 | 24.71 | 25.51 | 0.61 | 2.45% | 24.62 | 25.68 | 16553 | 4173 | 0.94% |
| 2025-07-16 | 25.00 | 24.90 | 0.02 | 0.08% | 24.70 | 25.00 | 6343 | 1576 | 0.36% |
| 2025-07-15 | 25.00 | 24.88 | 0.03 | 0.12% | 24.33 | 25.06 | 13133 | 3245 | 0.75% |
| 2025-07-14 | 25.23 | 24.85 | -0.25 | -1.00% | 24.85 | 25.49 | 6960 | 1745 | 0.40% |
| 2025-07-11 | 25.19 | 25.10 | 0.05 | 0.20% | 24.91 | 25.45 | 7539 | 1896 | 0.43% |
| 2025-07-10 | 24.86 | 25.05 | 0.13 | 0.52% | 24.45 | 25.20 | 11822 | 2927 | 0.67% |
| 2025-07-09 | 25.20 | 24.92 | -0.29 | -1.15% | 24.71 | 25.31 | 10125 | 2521 | 0.58% |
| 2025-07-08 | 25.19 | 25.21 | -0.04 | -0.16% | 25.11 | 25.54 | 7085 | 1794 | 0.40% |
| 2025-07-07 | 25.34 | 25.25 | -0.15 | -0.59% | 24.38 | 25.50 | 17345 | 4327 | 0.99% |
| 2025-07-04 | 25.26 | 25.40 | 0.25 | 0.99% | 24.73 | 25.79 | 21593 | 5488 | 1.23% |
| 2025-07-03 | 24.88 | 25.15 | 0.58 | 2.36% | 24.50 | 25.37 | 18799 | 4699 | 1.07% |
| 2025-07-02 | 24.77 | 24.57 | 0.49 | 2.03% | 24.07 | 25.18 | 27175 | 6693 | 1.55% |
| 2025-07-01 | 23.81 | 24.08 | 0.21 | 0.88% | 23.47 | 24.23 | 17533 | 4209 | 1.00% |
| 2025-06-30 | 24.52 | 23.87 | -0.73 | -2.97% | 23.54 | 24.60 | 27520 | 6595 | 1.57% |
| 2025-06-27 | 23.25 | 24.60 | 0.99 | 4.19% | 23.25 | 24.76 | 26900 | 6480 | 1.53% |
| 2025-06-26 | 22.97 | 23.61 | 0.60 | 2.61% | 22.74 | 23.61 | 18897 | 4379 | 1.07% |
| 2025-06-25 | 23.24 | 23.01 | -0.29 | -1.24% | 22.86 | 23.65 | 18281 | 4238 | 1.04% |
| 2025-06-24 | 23.61 | 23.30 | -0.52 | -2.18% | 23.09 | 23.80 | 20220 | 4716 | 1.15% |
| 2025-06-23 | 23.28 | 23.82 | 0.64 | 2.76% | 23.06 | 23.99 | 22783 | 5379 | 1.30% |
| 2025-06-20 | 23.75 | 23.18 | -0.43 | -1.82% | 22.90 | 23.99 | 22886 | 5334 | 1.30% |
| 2025-06-19 | 24.79 | 23.75 | -1.15 | -4.62% | 23.70 | 25.12 | 19852 | 4788 | 1.13% |
| 2025-06-18 | 24.48 | 24.90 | 0.43 | 1.76% | 24.38 | 24.99 | 11968 | 2961 | 0.68% |
| 2025-06-17 | 24.29 | 24.47 | 0.17 | 0.70% | 24.22 | 24.81 | 11592 | 2833 | 0.66% |
| 2025-06-16 | 24.27 | 24.30 | 0.14 | 0.58% | 24.01 | 25.16 | 26215 | 6474 | 1.49% |
| 2025-06-13 | 24.02 | 24.16 | 0.26 | 1.09% | 23.80 | 24.60 | 17950 | 4335 | 1.02% |
| 2025-06-12 | 24.00 | 23.90 | -0.11 | -0.46% | 23.73 | 24.10 | 9023 | 2157 | 0.51% |
| 2025-06-11 | 23.11 | 24.01 | 0.81 | 3.49% | 23.11 | 24.19 | 18777 | 4469 | 1.07% |
| 2025-06-10 | 23.70 | 23.20 | -0.26 | -1.11% | 22.90 | 23.71 | 17038 | 3954 | 0.97% |
| 2025-06-09 | 23.50 | 23.46 | -0.01 | -0.04% | 23.45 | 23.94 | 22396 | 5296 | 1.27% |
| 2025-06-06 | 22.40 | 23.47 | 1.33 | 6.01% | 22.15 | 23.64 | 35312 | 8206 | 2.01% |
| 2025-06-05 | 22.41 | 22.14 | -0.72 | -3.15% | 22.13 | 23.00 | 15710 | 3533 | 0.89% |
| 2025-06-04 | 22.16 | 22.86 | 0.57 | 2.56% | 21.86 | 22.90 | 19298 | 4358 | 1.10% |
| 2025-06-03 | 21.00 | 22.29 | 1.38 | 6.60% | 21.00 | 22.30 | 21520 | 4717 | 1.22% |
| 2025-05-30 | 21.65 | 20.91 | -0.54 | -2.52% | 20.89 | 21.65 | 10132 | 2137 | 0.58% |
| 2025-05-29 | 21.00 | 21.45 | 0.30 | 1.42% | 20.80 | 21.58 | 21928 | 4657 | 1.25% |
| 2025-05-28 | 19.90 | 21.15 | 1.29 | 6.50% | 19.82 | 21.15 | 30117 | 6187 | 1.71% |
| 2025-05-27 | 19.66 | 19.86 | 0.34 | 1.74% | 19.41 | 19.98 | 12822 | 2525 | 0.73% |
| 2025-05-26 | 19.56 | 19.52 | 0.46 | 2.41% | 19.05 | 19.87 | 10381 | 2034 | 0.59% |
| 2025-05-23 | 19.36 | 19.06 | -0.34 | -1.75% | 19.06 | 19.78 | 9178 | 1789 | 0.52% |
| 2025-05-22 | 19.52 | 19.40 | -0.26 | -1.32% | 19.40 | 19.76 | 5389 | 1050 | 0.31% |
| 2025-05-21 | 19.44 | 19.66 | 0.20 | 1.03% | 19.36 | 19.76 | 8028 | 1569 | 0.46% |
| 2025-05-20 | 19.40 | 19.46 | -0.21 | -1.07% | 19.40 | 19.73 | 9660 | 1890 | 0.55% |
| 2025-05-19 | 19.67 | 19.67 | -0.02 | -0.10% | 19.42 | 19.99 | 7793 | 1532 | 0.44% |
| 2025-05-16 | 19.56 | 19.69 | 0.26 | 1.34% | 19.31 | 20.02 | 10668 | 2107 | 0.61% |
| 2025-05-15 | 19.51 | 19.43 | -0.18 | -0.92% | 19.35 | 19.67 | 9274 | 1803 | 0.53% |
| 2025-05-14 | 20.40 | 19.61 | -0.71 | -3.49% | 19.50 | 20.40 | 16549 | 3270 | 0.94% |
| 2025-05-13 | 19.91 | 20.32 | 0.48 | 2.42% | 19.78 | 20.45 | 19665 | 3971 | 1.12% |
| 2025-05-12 | 20.00 | 19.84 | 0.26 | 1.33% | 19.52 | 20.09 | 19977 | 3950 | 1.14% |
| 2025-05-09 | 20.08 | 19.58 | -0.40 | -2.00% | 19.53 | 20.08 | 10434 | 2059 | 0.59% |
| 2025-05-08 | 20.50 | 19.98 | -0.33 | -1.62% | 19.93 | 20.50 | 12489 | 2514 | 0.71% |
| 2025-05-07 | 20.20 | 20.31 | 0.31 | 1.55% | 20.01 | 20.48 | 17723 | 3594 | 1.01% |
| 2025-05-06 | 19.52 | 20.00 | 0.47 | 2.41% | 19.41 | 20.20 | 14509 | 2888 | 0.83% |
| 2025-04-30 | 19.36 | 19.53 | 0.17 | 0.88% | 19.07 | 20.00 | 19894 | 3910 | 1.13% |
| 2025-04-29 | 19.28 | 19.36 | 0.02 | 0.10% | 19.14 | 20.15 | 32459 | 6371 | 1.85% |
| 2025-04-28 | 18.54 | 19.34 | 0.61 | 3.26% | 18.16 | 19.56 | 22351 | 4246 | 1.27% |
| 2025-04-25 | 18.14 | 18.73 | 0.59 | 3.25% | 18.02 | 19.35 | 25523 | 4830 | 1.45% |
| 2025-04-24 | 18.78 | 18.14 | -0.36 | -1.95% | 18.00 | 18.78 | 9092 | 1660 | 0.52% |