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 | 26.07 | 26.80 | 0.22 | 0.83% | 25.40 | 26.80 | 117519 | 30767 | 5.52% |
| 2025-07-31 | 27.33 | 26.58 | -1.02 | -3.70% | 25.95 | 28.40 | 189606 | 51219 | 8.91% |
| 2025-07-30 | 25.00 | 27.60 | 2.65 | 10.62% | 24.50 | 29.12 | 219268 | 59027 | 10.30% |
| 2025-07-29 | 23.21 | 24.95 | 1.53 | 6.53% | 23.00 | 25.28 | 141739 | 34382 | 6.66% |
| 2025-07-28 | 23.00 | 23.42 | 0.89 | 3.95% | 22.44 | 23.96 | 134231 | 31319 | 6.31% |
| 2025-07-25 | 22.00 | 22.53 | 0.61 | 2.78% | 21.93 | 23.16 | 108899 | 24459 | 5.12% |
| 2025-07-24 | 22.95 | 21.92 | -0.59 | -2.62% | 21.90 | 22.95 | 127582 | 28516 | 5.99% |
| 2025-07-23 | 21.08 | 22.51 | 1.48 | 7.04% | 21.01 | 22.98 | 189315 | 41753 | 8.89% |
| 2025-07-22 | 20.56 | 21.03 | 0.21 | 1.01% | 20.28 | 21.58 | 116294 | 24438 | 5.46% |
| 2025-07-21 | 20.62 | 20.82 | 0.10 | 0.48% | 19.80 | 20.85 | 112427 | 22857 | 5.28% |
| 2025-07-18 | 21.14 | 20.72 | -0.14 | -0.67% | 20.36 | 21.50 | 136229 | 28429 | 6.40% |
| 2025-07-17 | 20.44 | 20.86 | 0.56 | 2.76% | 20.34 | 21.37 | 161603 | 33492 | 7.59% |
| 2025-07-16 | 19.50 | 20.30 | 1.52 | 8.09% | 19.29 | 22.29 | 303948 | 63227 | 14.28% |
| 2025-07-15 | 17.84 | 18.78 | 0.96 | 5.39% | 17.44 | 18.99 | 96958 | 17705 | 4.55% |
| 2025-07-14 | 17.70 | 17.82 | 0.15 | 0.85% | 17.59 | 17.95 | 26339 | 4689 | 1.24% |
| 2025-07-11 | 17.65 | 17.67 | 0.04 | 0.23% | 17.46 | 17.76 | 29180 | 5141 | 1.37% |
| 2025-07-10 | 17.87 | 17.63 | -0.15 | -0.84% | 17.60 | 17.95 | 34543 | 6117 | 1.62% |
| 2025-07-09 | 17.85 | 17.78 | -0.01 | -0.06% | 17.73 | 18.28 | 53507 | 9611 | 2.51% |
| 2025-07-08 | 17.20 | 17.79 | 0.70 | 4.10% | 17.17 | 17.83 | 49116 | 8663 | 2.31% |
| 2025-07-07 | 17.10 | 17.09 | -0.04 | -0.23% | 17.00 | 17.24 | 19735 | 3372 | 0.93% |
| 2025-07-04 | 17.70 | 17.13 | -0.22 | -1.27% | 17.04 | 17.86 | 50563 | 8762 | 2.38% |
| 2025-07-03 | 17.38 | 17.35 | -0.04 | -0.23% | 17.28 | 17.56 | 20969 | 3647 | 0.98% |
| 2025-07-02 | 17.57 | 17.39 | -0.27 | -1.53% | 17.24 | 17.64 | 35051 | 6084 | 1.65% |
| 2025-07-01 | 17.58 | 17.66 | 0.07 | 0.40% | 17.42 | 17.84 | 37546 | 6615 | 1.76% |
| 2025-06-30 | 17.19 | 17.59 | 0.37 | 2.15% | 17.19 | 17.63 | 35434 | 6201 | 1.66% |
| 2025-06-27 | 17.19 | 17.22 | 0.18 | 1.06% | 16.99 | 17.35 | 33352 | 5743 | 1.57% |
| 2025-06-26 | 17.24 | 17.04 | -0.16 | -0.93% | 16.99 | 17.29 | 35622 | 6103 | 1.67% |
| 2025-06-25 | 17.02 | 17.20 | 0.18 | 1.06% | 16.90 | 17.27 | 46133 | 7892 | 2.17% |
| 2025-06-24 | 16.74 | 17.02 | 0.37 | 2.22% | 16.62 | 17.03 | 40478 | 6853 | 1.90% |
| 2025-06-23 | 16.22 | 16.65 | 0.31 | 1.90% | 16.16 | 16.67 | 27892 | 4610 | 1.31% |
| 2025-06-20 | 16.21 | 16.34 | 0.20 | 1.24% | 16.11 | 16.49 | 27546 | 4491 | 1.29% |
| 2025-06-19 | 16.37 | 16.14 | -0.23 | -1.41% | 16.07 | 16.58 | 23841 | 3894 | 1.12% |
| 2025-06-18 | 16.12 | 16.37 | 0.18 | 1.11% | 16.04 | 16.40 | 17852 | 2898 | 0.84% |
| 2025-06-17 | 16.15 | 16.19 | 0.01 | 0.06% | 16.05 | 16.32 | 15341 | 2482 | 0.72% |
| 2025-06-16 | 15.96 | 16.18 | 0.21 | 1.31% | 15.93 | 16.26 | 18874 | 3049 | 0.89% |
| 2025-06-13 | 16.30 | 15.97 | -0.47 | -2.86% | 15.88 | 16.46 | 31990 | 5141 | 1.50% |
| 2025-06-12 | 16.59 | 16.44 | -0.09 | -0.54% | 16.36 | 16.67 | 21886 | 3611 | 1.03% |
| 2025-06-11 | 16.48 | 16.53 | 0.10 | 0.61% | 16.37 | 16.74 | 23519 | 3908 | 1.10% |
| 2025-06-10 | 16.80 | 16.43 | -0.38 | -2.26% | 16.28 | 16.84 | 25687 | 4248 | 1.21% |
| 2025-06-09 | 16.57 | 16.81 | 0.24 | 1.45% | 16.56 | 16.85 | 25693 | 4300 | 1.21% |
| 2025-06-06 | 16.66 | 16.57 | -0.08 | -0.48% | 16.40 | 16.67 | 21055 | 3477 | 0.99% |
| 2025-06-05 | 16.19 | 16.65 | 0.41 | 2.52% | 16.11 | 16.72 | 32681 | 5374 | 1.54% |
| 2025-06-04 | 16.24 | 16.24 | 0.04 | 0.25% | 16.14 | 16.44 | 18294 | 2981 | 0.86% |
| 2025-06-03 | 16.32 | 16.20 | -0.11 | -0.67% | 15.97 | 16.48 | 23127 | 3767 | 1.09% |
| 2025-05-30 | 16.72 | 16.31 | -0.44 | -2.63% | 16.17 | 16.72 | 25643 | 4195 | 1.20% |
| 2025-05-29 | 16.58 | 16.75 | 0.27 | 1.64% | 16.42 | 16.78 | 30529 | 5087 | 1.43% |
| 2025-05-28 | 16.20 | 16.48 | 0.18 | 1.10% | 16.20 | 16.98 | 49691 | 8286 | 2.33% |
| 2025-05-27 | 16.19 | 16.30 | 0.12 | 0.74% | 15.91 | 16.35 | 27307 | 4397 | 1.28% |
| 2025-05-26 | 15.99 | 16.18 | 0.28 | 1.76% | 15.94 | 16.26 | 20732 | 3348 | 0.97% |
| 2025-05-23 | 16.29 | 15.90 | -0.46 | -2.81% | 15.90 | 16.42 | 25865 | 4182 | 1.21% |
| 2025-05-22 | 16.37 | 16.36 | 0.00 | 0.00% | 16.29 | 16.86 | 29733 | 4932 | 1.40% |
| 2025-05-21 | 16.53 | 16.36 | -0.18 | -1.09% | 16.29 | 16.54 | 19028 | 3114 | 0.89% |
| 2025-05-20 | 16.34 | 16.54 | 0.23 | 1.41% | 16.22 | 16.73 | 23233 | 3841 | 1.09% |
| 2025-05-19 | 16.20 | 16.31 | 0.11 | 0.68% | 16.05 | 16.38 | 23270 | 3779 | 1.09% |
| 2025-05-16 | 15.92 | 16.20 | 0.29 | 1.82% | 15.83 | 16.44 | 30355 | 4926 | 1.43% |
| 2025-05-15 | 16.09 | 15.91 | -0.21 | -1.30% | 15.80 | 16.09 | 23689 | 3771 | 1.11% |
| 2025-05-14 | 16.18 | 16.12 | 0.02 | 0.12% | 15.94 | 16.28 | 26154 | 4210 | 1.23% |
| 2025-05-13 | 16.36 | 16.10 | -0.19 | -1.17% | 16.08 | 16.53 | 23470 | 3819 | 1.10% |
| 2025-05-12 | 16.22 | 16.29 | 0.33 | 2.07% | 16.04 | 16.35 | 26806 | 4352 | 1.26% |
| 2025-05-09 | 16.40 | 15.96 | -0.37 | -2.27% | 15.83 | 16.46 | 25664 | 4107 | 1.21% |
| 2025-05-08 | 16.01 | 16.33 | 0.30 | 1.87% | 15.92 | 16.37 | 28461 | 4613 | 1.34% |
| 2025-05-07 | 16.29 | 16.03 | -0.01 | -0.06% | 15.95 | 16.48 | 33830 | 5474 | 1.59% |
| 2025-05-06 | 15.79 | 16.04 | 0.40 | 2.56% | 15.55 | 16.06 | 32964 | 5225 | 1.55% |
| 2025-04-30 | 15.51 | 15.64 | 0.20 | 1.30% | 15.42 | 15.85 | 33253 | 5225 | 1.56% |
| 2025-04-29 | 14.95 | 15.44 | 0.80 | 5.46% | 14.90 | 15.76 | 49494 | 7641 | 2.32% |
| 2025-04-28 | 14.71 | 14.64 | -0.16 | -1.08% | 14.57 | 14.87 | 15925 | 2342 | 0.75% |
| 2025-04-25 | 14.88 | 14.80 | -0.02 | -0.13% | 14.68 | 14.94 | 18400 | 2726 | 0.86% |
| 2025-04-24 | 15.13 | 14.82 | -0.36 | -2.37% | 14.68 | 15.18 | 24339 | 3618 | 1.14% |