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 | 23.980 | 23.400 | 0.120 | 0.52% | 23.180 | 24.150 | 36527 | 8616 | 4.24% |
| 2025-07-31 | 23.570 | 23.280 | -0.520 | -2.18% | 23.000 | 24.040 | 45377 | 10645 | 5.27% |
| 2025-07-30 | 24.720 | 23.800 | -0.750 | -3.05% | 23.570 | 24.720 | 50036 | 11983 | 5.81% |
| 2025-07-29 | 24.220 | 24.550 | 0.020 | 0.08% | 23.890 | 25.180 | 67989 | 16576 | 7.89% |
| 2025-07-28 | 24.280 | 24.530 | 0.940 | 3.98% | 24.050 | 25.380 | 91654 | 22748 | 10.64% |
| 2025-07-25 | 24.000 | 23.590 | -0.700 | -2.88% | 23.390 | 24.470 | 86416 | 20551 | 10.03% |
| 2025-07-24 | 22.880 | 24.290 | 1.540 | 6.77% | 22.510 | 25.770 | 142433 | 35126 | 16.53% |
| 2025-07-23 | 23.170 | 22.750 | -0.800 | -3.40% | 22.610 | 24.050 | 84098 | 19637 | 9.76% |
| 2025-07-22 | 24.250 | 23.550 | -0.650 | -2.69% | 23.480 | 25.470 | 113707 | 27814 | 13.20% |
| 2025-07-21 | 23.460 | 24.200 | 0.800 | 3.42% | 23.200 | 24.780 | 75427 | 18185 | 8.76% |
| 2025-07-18 | 23.180 | 23.400 | -0.120 | -0.51% | 23.000 | 23.800 | 57386 | 13389 | 6.66% |
| 2025-07-17 | 22.360 | 23.520 | 0.920 | 4.07% | 22.210 | 23.810 | 74316 | 17213 | 8.63% |
| 2025-07-16 | 22.500 | 22.600 | 0.100 | 0.44% | 22.150 | 23.160 | 49555 | 11243 | 5.75% |
| 2025-07-15 | 22.100 | 22.500 | 0.400 | 1.81% | 21.570 | 22.570 | 42508 | 9404 | 4.93% |
| 2025-07-14 | 22.290 | 22.100 | 0.120 | 0.55% | 21.870 | 22.330 | 31984 | 7067 | 3.71% |
| 2025-07-11 | 21.980 | 21.980 | 0.270 | 1.24% | 21.470 | 22.640 | 44793 | 9899 | 5.20% |
| 2025-07-10 | 30.000 | 30.330 | 0.530 | 1.78% | 29.530 | 30.540 | 20359 | 6114 | 3.30% |
| 2025-07-09 | 30.780 | 29.800 | -0.830 | -2.71% | 29.790 | 31.250 | 26230 | 7979 | 4.25% |
| 2025-07-08 | 30.850 | 30.630 | 0.020 | 0.07% | 30.570 | 31.250 | 20103 | 6184 | 3.23% |
| 2025-07-07 | 30.320 | 30.610 | -0.170 | -0.55% | 30.000 | 30.990 | 22409 | 6821 | 3.60% |
| 2025-07-04 | 32.250 | 30.780 | -1.380 | -4.29% | 30.760 | 32.370 | 40221 | 12581 | 6.47% |
| 2025-07-03 | 32.090 | 32.160 | 0.310 | 0.97% | 31.760 | 32.890 | 41558 | 13453 | 6.68% |
| 2025-07-02 | 32.300 | 31.850 | -1.260 | -3.81% | 31.420 | 33.590 | 53899 | 17416 | 8.67% |
| 2025-07-01 | 32.400 | 33.110 | 1.080 | 3.37% | 31.500 | 33.790 | 78364 | 25658 | 12.60% |
| 2025-06-30 | 35.000 | 32.030 | 2.430 | 8.21% | 31.210 | 35.800 | 118007 | 39302 | 18.98% |
| 2025-06-27 | 30.180 | 29.600 | -0.430 | -1.43% | 29.600 | 30.370 | 22465 | 6741 | 3.61% |
| 2025-06-26 | 30.300 | 30.030 | -0.210 | -0.69% | 29.710 | 30.780 | 33758 | 10218 | 5.43% |
| 2025-06-25 | 29.290 | 30.240 | 1.290 | 4.46% | 28.660 | 30.250 | 38811 | 11469 | 6.24% |
| 2025-06-24 | 28.550 | 28.950 | 0.700 | 2.48% | 28.550 | 29.580 | 30208 | 8831 | 4.86% |
| 2025-06-23 | 27.500 | 28.250 | 0.640 | 2.32% | 27.300 | 28.260 | 16951 | 4716 | 2.73% |
| 2025-06-20 | 29.060 | 27.610 | -1.390 | -4.79% | 27.610 | 29.330 | 29671 | 8415 | 4.77% |
| 2025-06-19 | 28.480 | 29.000 | 0.360 | 1.26% | 28.340 | 30.150 | 44213 | 13062 | 7.11% |
| 2025-06-18 | 28.300 | 28.640 | 0.110 | 0.39% | 27.500 | 29.750 | 32435 | 9317 | 5.22% |
| 2025-06-17 | 29.250 | 28.530 | -0.750 | -2.56% | 28.350 | 29.360 | 19847 | 5719 | 3.19% |
| 2025-06-16 | 28.610 | 29.280 | 0.240 | 0.83% | 28.410 | 29.280 | 22654 | 6550 | 3.64% |
| 2025-06-13 | 29.990 | 29.040 | -1.650 | -5.38% | 28.880 | 31.190 | 48318 | 14408 | 7.77% |
| 2025-06-12 | 29.220 | 30.690 | 1.420 | 4.85% | 28.930 | 31.230 | 56822 | 17397 | 9.14% |
| 2025-06-11 | 29.150 | 29.270 | 0.050 | 0.17% | 28.880 | 29.500 | 18494 | 5407 | 2.97% |
| 2025-06-10 | 30.050 | 29.220 | -0.780 | -2.60% | 28.750 | 30.390 | 33735 | 9951 | 5.43% |
| 2025-06-09 | 30.300 | 30.000 | -0.580 | -1.90% | 29.600 | 30.300 | 38190 | 11445 | 6.14% |
| 2025-06-06 | 28.900 | 30.580 | 1.490 | 5.12% | 28.810 | 31.800 | 55287 | 16693 | 8.89% |
| 2025-06-05 | 29.300 | 29.090 | 0.290 | 1.01% | 28.600 | 29.700 | 32583 | 9482 | 5.24% |
| 2025-06-04 | 29.430 | 28.800 | -0.210 | -0.72% | 28.600 | 29.490 | 22438 | 6528 | 3.61% |
| 2025-06-03 | 28.440 | 29.010 | 0.310 | 1.08% | 28.320 | 29.400 | 26104 | 7529 | 4.20% |
| 2025-05-30 | 29.550 | 28.700 | -1.290 | -4.30% | 28.380 | 29.840 | 45396 | 13174 | 7.30% |
| 2025-05-29 | 27.400 | 29.990 | 2.420 | 8.78% | 27.400 | 29.990 | 73823 | 21615 | 11.87% |
| 2025-05-28 | 27.550 | 27.570 | 0.220 | 0.80% | 27.200 | 28.480 | 26230 | 7304 | 4.22% |
| 2025-05-27 | 26.600 | 27.350 | 0.770 | 2.90% | 26.480 | 28.470 | 27296 | 7534 | 4.39% |
| 2025-05-26 | 25.980 | 26.580 | 0.670 | 2.59% | 25.770 | 26.650 | 10787 | 2819 | 1.73% |
| 2025-05-23 | 26.520 | 25.910 | -0.800 | -3.00% | 25.890 | 27.150 | 12335 | 3273 | 1.98% |
| 2025-05-22 | 28.120 | 26.710 | -1.330 | -4.74% | 26.710 | 28.380 | 25771 | 7040 | 4.14% |
| 2025-05-21 | 28.650 | 28.040 | -0.700 | -2.44% | 27.810 | 28.900 | 24248 | 6899 | 3.90% |
| 2025-05-20 | 28.180 | 28.740 | 0.340 | 1.20% | 27.750 | 28.770 | 32515 | 9237 | 5.23% |
| 2025-05-19 | 27.760 | 28.400 | 0.620 | 2.23% | 27.500 | 28.700 | 31248 | 8835 | 5.03% |
| 2025-05-16 | 27.800 | 27.780 | 0.210 | 0.76% | 27.310 | 28.280 | 20704 | 5765 | 3.33% |
| 2025-05-15 | 27.740 | 27.570 | -0.180 | -0.65% | 27.280 | 28.090 | 17731 | 4900 | 2.85% |
| 2025-05-14 | 27.190 | 27.750 | 0.590 | 2.17% | 26.890 | 27.770 | 20025 | 5480 | 3.22% |
| 2025-05-13 | 28.590 | 27.160 | -0.840 | -3.00% | 27.070 | 28.820 | 24715 | 6921 | 3.97% |
| 2025-05-12 | 27.590 | 28.000 | 0.800 | 2.94% | 27.250 | 28.150 | 24492 | 6803 | 3.94% |
| 2025-05-09 | 27.400 | 27.200 | -0.330 | -1.20% | 27.040 | 27.920 | 22672 | 6219 | 3.65% |
| 2025-05-08 | 27.520 | 27.530 | 0.060 | 0.22% | 27.170 | 27.700 | 18582 | 5106 | 2.99% |
| 2025-05-07 | 27.000 | 27.470 | 0.680 | 2.54% | 26.320 | 27.900 | 32397 | 8800 | 5.21% |
| 2025-05-06 | 25.680 | 26.790 | 1.300 | 5.10% | 25.680 | 26.980 | 28403 | 7491 | 4.57% |
| 2025-04-30 | 23.660 | 25.490 | 0.430 | 1.72% | 23.660 | 25.690 | 38726 | 9590 | 6.23% |
| 2025-04-29 | 25.010 | 25.060 | -0.550 | -2.15% | 24.700 | 25.780 | 18239 | 4598 | 2.93% |
| 2025-04-28 | 26.750 | 25.610 | -1.220 | -4.55% | 25.600 | 27.160 | 15290 | 4027 | 2.46% |
| 2025-04-25 | 27.180 | 26.830 | -0.060 | -0.22% | 26.800 | 27.600 | 15207 | 4130 | 2.45% |
| 2025-04-24 | 28.250 | 26.890 | -1.410 | -4.98% | 26.710 | 28.480 | 27875 | 7680 | 4.48% |