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 | 27.03 | 26.42 | -0.88 | -3.22% | 26.37 | 27.55 | 117463 | 31412 | 2.91% |
| 2025-07-31 | 27.40 | 27.30 | -0.17 | -0.62% | 26.96 | 27.80 | 83735 | 22911 | 2.07% |
| 2025-07-30 | 28.60 | 27.47 | -1.26 | -4.39% | 27.11 | 28.60 | 125110 | 34881 | 3.10% |
| 2025-07-29 | 27.00 | 28.73 | 1.62 | 5.98% | 26.81 | 28.93 | 129147 | 36142 | 3.20% |
| 2025-07-28 | 27.37 | 27.11 | -0.32 | -1.17% | 26.96 | 27.74 | 81393 | 22185 | 2.02% |
| 2025-07-25 | 26.86 | 27.43 | 0.58 | 2.16% | 26.71 | 28.11 | 121240 | 33375 | 3.00% |
| 2025-07-24 | 26.60 | 26.85 | 0.25 | 0.94% | 26.48 | 27.08 | 67656 | 18081 | 1.68% |
| 2025-07-23 | 26.50 | 26.60 | -0.06 | -0.23% | 26.44 | 27.35 | 113078 | 30319 | 2.80% |
| 2025-07-22 | 25.41 | 26.66 | 1.21 | 4.75% | 25.37 | 27.42 | 155571 | 41711 | 3.85% |
| 2025-07-21 | 25.60 | 25.45 | -0.18 | -0.70% | 25.14 | 25.66 | 68974 | 17497 | 1.71% |
| 2025-07-18 | 26.09 | 25.63 | -0.44 | -1.69% | 25.23 | 26.09 | 78273 | 19979 | 1.94% |
| 2025-07-17 | 25.43 | 26.07 | 0.56 | 2.20% | 25.26 | 26.16 | 90726 | 23296 | 2.25% |
| 2025-07-16 | 25.73 | 25.51 | -0.42 | -1.62% | 25.21 | 25.98 | 73984 | 18883 | 1.83% |
| 2025-07-15 | 25.50 | 25.93 | 0.27 | 1.05% | 25.32 | 26.43 | 89920 | 23248 | 2.23% |
| 2025-07-14 | 25.51 | 25.66 | 0.15 | 0.59% | 25.25 | 26.10 | 115481 | 29572 | 2.86% |
| 2025-07-11 | 24.98 | 25.51 | 0.63 | 2.53% | 24.70 | 25.91 | 132847 | 33696 | 3.29% |
| 2025-07-10 | 23.62 | 24.88 | 1.86 | 8.08% | 23.60 | 25.98 | 188404 | 46973 | 4.67% |
| 2025-07-09 | 22.90 | 23.02 | 0.04 | 0.17% | 22.69 | 23.20 | 37509 | 8582 | 0.93% |
| 2025-07-08 | 22.85 | 22.98 | 0.21 | 0.92% | 22.74 | 23.33 | 51037 | 11744 | 1.26% |
| 2025-07-07 | 22.84 | 22.77 | -0.10 | -0.44% | 22.45 | 23.01 | 37744 | 8552 | 0.93% |
| 2025-07-04 | 23.28 | 22.87 | -0.25 | -1.08% | 22.50 | 23.28 | 39544 | 9026 | 0.98% |
| 2025-07-03 | 22.75 | 23.12 | 0.35 | 1.54% | 22.64 | 23.42 | 58906 | 13612 | 1.46% |
| 2025-07-02 | 22.85 | 22.77 | -0.12 | -0.52% | 22.45 | 22.98 | 44856 | 10169 | 1.11% |
| 2025-07-01 | 22.85 | 22.89 | 0.06 | 0.26% | 22.66 | 23.26 | 53055 | 12182 | 1.31% |
| 2025-06-30 | 21.40 | 22.83 | 1.43 | 6.68% | 21.18 | 22.98 | 84864 | 18961 | 2.10% |
| 2025-06-27 | 21.45 | 21.40 | 0.04 | 0.19% | 21.36 | 21.73 | 27243 | 5861 | 0.67% |
| 2025-06-26 | 21.58 | 21.36 | -0.17 | -0.79% | 21.23 | 21.76 | 32457 | 6984 | 0.80% |
| 2025-06-25 | 21.23 | 21.53 | 0.28 | 1.32% | 21.16 | 21.59 | 32668 | 6991 | 0.81% |
| 2025-06-24 | 20.74 | 21.25 | 0.57 | 2.76% | 20.72 | 21.33 | 38042 | 8040 | 0.94% |
| 2025-06-23 | 20.49 | 20.68 | 0.24 | 1.17% | 20.38 | 20.76 | 23270 | 4801 | 0.58% |
| 2025-06-20 | 20.58 | 20.44 | -0.07 | -0.34% | 20.43 | 20.84 | 18638 | 3830 | 0.46% |
| 2025-06-19 | 20.90 | 20.51 | -0.44 | -2.10% | 20.43 | 21.15 | 28771 | 5967 | 0.71% |
| 2025-06-18 | 21.10 | 20.95 | -0.25 | -1.18% | 20.78 | 21.10 | 24733 | 5176 | 0.61% |
| 2025-06-17 | 21.67 | 21.20 | -0.35 | -1.62% | 20.79 | 22.11 | 63649 | 13585 | 1.58% |
| 2025-06-16 | 21.76 | 21.55 | -0.12 | -0.55% | 21.46 | 21.87 | 25367 | 5495 | 0.63% |
| 2025-06-13 | 22.30 | 21.67 | -0.70 | -3.13% | 21.46 | 22.30 | 50558 | 11000 | 1.25% |
| 2025-06-12 | 22.35 | 22.43 | -0.04 | -0.18% | 22.27 | 22.65 | 29346 | 6576 | 0.73% |
| 2025-06-11 | 22.74 | 22.47 | -0.07 | -0.31% | 22.37 | 22.80 | 28764 | 6483 | 0.71% |
| 2025-06-10 | 22.69 | 22.54 | 0.00 | 0.00% | 22.23 | 23.03 | 63830 | 14450 | 1.58% |
| 2025-06-09 | 21.65 | 22.54 | 1.06 | 4.93% | 21.39 | 22.77 | 74805 | 16698 | 1.85% |
| 2025-06-06 | 21.82 | 21.48 | -0.32 | -1.47% | 21.36 | 21.98 | 30619 | 6600 | 0.76% |
| 2025-06-05 | 21.98 | 21.80 | -0.20 | -0.91% | 21.65 | 22.10 | 33286 | 7253 | 0.82% |
| 2025-06-04 | 21.70 | 22.00 | 0.06 | 0.27% | 21.70 | 22.17 | 33773 | 7411 | 0.84% |
| 2025-06-03 | 20.81 | 21.94 | 1.13 | 5.43% | 20.71 | 22.34 | 81881 | 17961 | 2.03% |
| 2025-05-30 | 21.08 | 20.81 | -0.23 | -1.09% | 20.74 | 21.29 | 33792 | 7078 | 0.84% |
| 2025-05-29 | 20.55 | 21.04 | 0.38 | 1.84% | 20.50 | 21.10 | 39823 | 8329 | 0.99% |
| 2025-05-28 | 20.82 | 20.66 | -0.09 | -0.43% | 20.60 | 20.90 | 17718 | 3672 | 0.44% |
| 2025-05-27 | 20.88 | 20.75 | -0.16 | -0.77% | 20.62 | 21.07 | 23708 | 4929 | 0.59% |
| 2025-05-26 | 20.88 | 20.91 | -0.04 | -0.19% | 20.75 | 21.13 | 16088 | 3369 | 0.40% |
| 2025-05-23 | 20.94 | 20.95 | 0.01 | 0.05% | 20.92 | 21.42 | 29109 | 6154 | 0.72% |
| 2025-05-22 | 21.73 | 20.94 | -0.67 | -3.10% | 20.90 | 21.75 | 39591 | 8421 | 0.98% |
| 2025-05-21 | 21.42 | 21.61 | 0.18 | 0.84% | 21.23 | 22.37 | 52819 | 11482 | 1.31% |
| 2025-05-20 | 21.30 | 21.43 | 0.17 | 0.80% | 21.23 | 21.65 | 24232 | 5191 | 0.60% |
| 2025-05-19 | 21.58 | 21.26 | -0.32 | -1.48% | 21.13 | 21.59 | 38251 | 8160 | 0.95% |
| 2025-05-16 | 21.36 | 21.58 | -0.07 | -0.32% | 21.30 | 21.80 | 27047 | 5819 | 0.67% |
| 2025-05-15 | 21.55 | 21.65 | 0.02 | 0.09% | 21.40 | 21.95 | 29463 | 6359 | 0.73% |
| 2025-05-14 | 21.39 | 21.63 | 0.24 | 1.12% | 21.20 | 22.23 | 55355 | 12108 | 1.37% |
| 2025-05-13 | 21.66 | 21.39 | -0.54 | -2.46% | 21.00 | 21.72 | 61573 | 13098 | 1.52% |
| 2025-05-12 | 22.05 | 21.93 | -0.09 | -0.41% | 21.41 | 22.30 | 43998 | 9650 | 1.09% |
| 2025-05-09 | 22.90 | 22.02 | -0.67 | -2.95% | 22.02 | 22.90 | 45095 | 10068 | 1.12% |
| 2025-05-08 | 22.51 | 22.69 | -0.03 | -0.13% | 22.51 | 23.23 | 41077 | 9413 | 1.02% |
| 2025-05-07 | 22.75 | 22.72 | 0.00 | 0.00% | 22.39 | 23.18 | 41626 | 9467 | 1.03% |
| 2025-05-06 | 22.50 | 22.72 | 0.36 | 1.61% | 22.33 | 22.81 | 42411 | 9596 | 1.05% |
| 2025-04-30 | 22.50 | 22.36 | -0.04 | -0.18% | 22.27 | 22.62 | 34018 | 7629 | 0.84% |
| 2025-04-29 | 22.33 | 22.40 | -0.08 | -0.36% | 22.15 | 22.70 | 32855 | 7352 | 0.81% |
| 2025-04-28 | 22.28 | 22.48 | 0.10 | 0.45% | 21.90 | 22.62 | 38752 | 8655 | 0.96% |
| 2025-04-25 | 22.81 | 22.38 | -0.62 | -2.70% | 21.70 | 22.95 | 92675 | 20621 | 2.29% |
| 2025-04-24 | 23.44 | 23.00 | -0.45 | -1.92% | 22.77 | 23.65 | 54766 | 12632 | 1.36% |