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 | 28.00 | 27.53 | -0.37 | -1.33% | 27.48 | 28.91 | 39005 | 10920 | 11.97% |
| 2025-07-31 | 27.90 | 27.90 | -0.56 | -1.97% | 27.71 | 28.50 | 42759 | 12022 | 13.13% |
| 2025-07-30 | 27.75 | 28.46 | 0.64 | 2.30% | 27.56 | 29.29 | 63963 | 18096 | 19.64% |
| 2025-07-29 | 27.05 | 27.82 | 0.66 | 2.43% | 26.89 | 28.28 | 55750 | 15423 | 17.11% |
| 2025-07-28 | 27.00 | 27.16 | 0.23 | 0.85% | 26.67 | 27.65 | 40057 | 10861 | 12.30% |
| 2025-07-25 | 26.22 | 26.93 | 0.79 | 3.02% | 25.98 | 26.98 | 37976 | 10046 | 11.66% |
| 2025-07-24 | 25.96 | 26.14 | 0.25 | 0.97% | 25.90 | 26.29 | 20900 | 5466 | 6.42% |
| 2025-07-23 | 26.50 | 25.89 | -0.83 | -3.11% | 25.89 | 26.85 | 36516 | 9542 | 11.21% |
| 2025-07-22 | 27.02 | 26.72 | -0.41 | -1.51% | 26.52 | 27.27 | 29101 | 7778 | 8.93% |
| 2025-07-21 | 26.51 | 27.13 | 0.68 | 2.57% | 26.28 | 27.48 | 40868 | 11003 | 12.55% |
| 2025-07-18 | 26.44 | 26.45 | -0.07 | -0.26% | 26.28 | 26.96 | 26440 | 7020 | 8.12% |
| 2025-07-17 | 26.58 | 26.52 | 0.12 | 0.45% | 26.21 | 26.68 | 21054 | 5564 | 6.46% |
| 2025-07-16 | 26.33 | 26.40 | 0.12 | 0.46% | 26.07 | 26.85 | 25022 | 6612 | 7.68% |
| 2025-07-15 | 26.40 | 26.28 | -0.08 | -0.30% | 25.85 | 26.46 | 20172 | 5269 | 6.19% |
| 2025-07-14 | 26.42 | 26.36 | -0.03 | -0.11% | 26.16 | 26.59 | 17558 | 4617 | 5.39% |
| 2025-07-11 | 25.90 | 26.39 | 0.49 | 1.89% | 25.60 | 26.85 | 36518 | 9598 | 11.21% |
| 2025-07-10 | 26.33 | 25.90 | -0.42 | -1.60% | 25.74 | 26.43 | 33894 | 8805 | 10.41% |
| 2025-07-09 | 26.69 | 26.32 | -0.20 | -0.75% | 26.28 | 27.24 | 43931 | 11740 | 13.49% |
| 2025-07-08 | 26.46 | 26.52 | 0.01 | 0.04% | 26.25 | 26.86 | 39754 | 10569 | 12.20% |
| 2025-07-07 | 26.70 | 26.51 | 0.01 | 0.04% | 26.11 | 26.71 | 31116 | 8216 | 9.55% |
| 2025-07-04 | 26.52 | 26.50 | -0.19 | -0.71% | 26.00 | 26.98 | 43402 | 11445 | 13.32% |
| 2025-07-03 | 26.56 | 26.69 | 0.13 | 0.49% | 26.24 | 27.13 | 48039 | 12754 | 14.75% |
| 2025-07-02 | 27.88 | 26.56 | -2.08 | -7.26% | 26.40 | 28.08 | 90795 | 24516 | 27.87% |
| 2025-07-01 | 28.12 | 28.64 | 0.38 | 1.34% | 27.42 | 30.88 | 133150 | 38373 | 40.88% |
| 2025-06-30 | 30.00 | 28.26 | -1.30 | -4.40% | 27.76 | 30.88 | 128591 | 36815 | 39.48% |
| 2025-06-27 | 24.60 | 29.71 | 4.95 | 19.99% | 24.50 | 29.71 | 157598 | 44609 | 48.38% |
| 2025-06-26 | 24.31 | 24.76 | 0.46 | 1.89% | 24.21 | 26.00 | 62846 | 15680 | 19.29% |
| 2025-06-25 | 24.16 | 24.30 | -0.04 | -0.16% | 23.80 | 24.48 | 28935 | 6982 | 8.88% |
| 2025-06-24 | 23.30 | 24.34 | 0.97 | 4.15% | 23.22 | 24.57 | 52148 | 12603 | 16.01% |
| 2025-06-23 | 23.19 | 23.37 | 0.37 | 1.61% | 22.59 | 23.37 | 31208 | 7192 | 9.58% |
| 2025-06-20 | 22.99 | 23.00 | 0.01 | 0.04% | 22.71 | 23.59 | 29820 | 6893 | 9.15% |
| 2025-06-19 | 23.45 | 22.99 | -0.47 | -2.00% | 22.76 | 23.83 | 28349 | 6604 | 8.70% |
| 2025-06-18 | 22.96 | 23.46 | 0.43 | 1.87% | 22.84 | 23.53 | 23139 | 5376 | 7.10% |
| 2025-06-17 | 23.17 | 23.03 | -0.14 | -0.60% | 22.90 | 23.37 | 10921 | 2524 | 3.35% |
| 2025-06-16 | 22.74 | 23.17 | 0.27 | 1.18% | 22.74 | 23.35 | 12579 | 2916 | 3.86% |
| 2025-06-13 | 23.25 | 22.90 | -0.50 | -2.14% | 22.81 | 23.25 | 21359 | 4912 | 6.56% |
| 2025-06-12 | 23.08 | 23.40 | 0.18 | 0.78% | 23.08 | 23.68 | 18817 | 4387 | 5.78% |
| 2025-06-11 | 23.00 | 23.22 | 0.29 | 1.26% | 22.95 | 23.33 | 17516 | 4060 | 5.38% |
| 2025-06-10 | 23.62 | 22.93 | -0.65 | -2.76% | 22.69 | 23.62 | 23686 | 5468 | 7.27% |
| 2025-06-09 | 23.26 | 23.58 | 0.47 | 2.03% | 23.11 | 23.58 | 18525 | 4324 | 5.69% |
| 2025-06-06 | 23.38 | 23.11 | -0.23 | -0.99% | 23.03 | 23.38 | 15023 | 3476 | 4.61% |
| 2025-06-05 | 23.25 | 23.34 | 0.01 | 0.04% | 23.05 | 23.37 | 17921 | 4163 | 5.50% |
| 2025-06-04 | 23.46 | 23.33 | -0.08 | -0.34% | 23.23 | 23.58 | 13786 | 3224 | 4.23% |
| 2025-06-03 | 22.83 | 23.41 | 0.48 | 2.09% | 22.78 | 23.85 | 21140 | 4930 | 6.49% |
| 2025-05-30 | 23.45 | 22.93 | -0.52 | -2.22% | 22.91 | 23.45 | 15864 | 3654 | 4.87% |
| 2025-05-29 | 22.99 | 23.45 | 0.68 | 2.99% | 22.82 | 23.67 | 26519 | 6201 | 8.14% |
| 2025-05-28 | 23.03 | 22.77 | -0.23 | -1.00% | 22.64 | 23.16 | 16003 | 3650 | 4.91% |
| 2025-05-27 | 23.20 | 23.00 | -0.36 | -1.54% | 22.73 | 23.22 | 17930 | 4115 | 5.50% |
| 2025-05-26 | 23.08 | 23.36 | 0.21 | 0.91% | 23.01 | 23.62 | 19894 | 4630 | 6.11% |
| 2025-05-23 | 23.52 | 23.15 | -0.44 | -1.87% | 23.10 | 23.84 | 23815 | 5566 | 7.31% |
| 2025-05-22 | 23.60 | 23.59 | -0.13 | -0.55% | 23.31 | 24.15 | 24242 | 5722 | 7.44% |
| 2025-05-21 | 24.43 | 23.72 | -0.70 | -2.87% | 23.42 | 24.49 | 39801 | 9427 | 12.22% |
| 2025-05-20 | 24.29 | 24.42 | 0.02 | 0.08% | 24.10 | 24.51 | 19158 | 4661 | 5.88% |
| 2025-05-19 | 24.20 | 24.40 | 0.27 | 1.12% | 23.80 | 24.43 | 22181 | 5358 | 6.81% |
| 2025-05-16 | 24.42 | 24.13 | -0.32 | -1.31% | 24.11 | 24.68 | 28899 | 7038 | 8.87% |
| 2025-05-15 | 24.80 | 24.45 | -0.50 | -2.00% | 24.15 | 24.80 | 25742 | 6272 | 7.90% |
| 2025-05-14 | 25.18 | 24.95 | 0.10 | 0.40% | 24.51 | 25.50 | 33963 | 8487 | 10.43% |
| 2025-05-13 | 25.35 | 24.85 | -0.24 | -0.96% | 24.60 | 25.40 | 27741 | 6907 | 8.52% |
| 2025-05-12 | 24.26 | 25.09 | 1.08 | 4.50% | 24.19 | 25.37 | 43570 | 10876 | 13.38% |
| 2025-05-09 | 25.21 | 24.01 | -1.32 | -5.21% | 24.00 | 25.30 | 40641 | 9877 | 12.48% |
| 2025-05-08 | 24.97 | 25.33 | 0.23 | 0.92% | 24.71 | 25.82 | 39290 | 9929 | 12.06% |
| 2025-05-07 | 25.18 | 25.10 | 0.18 | 0.72% | 24.71 | 25.86 | 49564 | 12488 | 15.22% |
| 2025-05-06 | 23.98 | 24.92 | 1.24 | 5.24% | 23.91 | 25.12 | 52316 | 12929 | 16.06% |
| 2025-04-30 | 23.20 | 23.68 | 0.45 | 1.94% | 23.10 | 24.13 | 38207 | 9066 | 11.73% |
| 2025-04-29 | 23.67 | 23.23 | -0.75 | -3.13% | 23.16 | 23.97 | 38659 | 9079 | 11.87% |
| 2025-04-28 | 23.66 | 23.98 | 0.44 | 1.87% | 23.32 | 24.19 | 50415 | 12001 | 15.48% |
| 2025-04-25 | 24.28 | 23.54 | -0.36 | -1.51% | 23.40 | 24.86 | 60881 | 14628 | 18.69% |
| 2025-04-24 | 25.34 | 23.90 | -1.28 | -5.08% | 23.85 | 25.38 | 44954 | 10909 | 13.80% |