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 | 30.870 | 28.150 | -2.820 | -9.11% | 28.150 | 30.870 | 103512 | 30250 | 42.11% |
| 2025-07-31 | 27.000 | 30.970 | 4.070 | 15.13% | 27.000 | 33.880 | 143162 | 43338 | 58.24% |
| 2025-07-30 | 27.840 | 26.900 | -0.660 | -2.39% | 26.780 | 29.500 | 67185 | 18823 | 27.33% |
| 2025-07-29 | 26.300 | 27.560 | 1.170 | 4.43% | 25.740 | 27.970 | 66623 | 17974 | 27.10% |
| 2025-07-28 | 26.340 | 26.390 | 0.170 | 0.65% | 26.190 | 26.600 | 22238 | 5861 | 9.05% |
| 2025-07-25 | 26.840 | 26.220 | -0.760 | -2.82% | 26.060 | 26.960 | 33337 | 8811 | 13.56% |
| 2025-07-24 | 26.700 | 26.980 | 0.420 | 1.58% | 26.300 | 27.220 | 36260 | 9671 | 14.75% |
| 2025-07-23 | 26.610 | 26.560 | 0.050 | 0.19% | 26.130 | 27.550 | 48068 | 12982 | 19.56% |
| 2025-07-22 | 26.870 | 26.510 | -0.290 | -1.08% | 26.100 | 26.870 | 40567 | 10725 | 16.50% |
| 2025-07-21 | 26.510 | 26.800 | -0.130 | -0.48% | 26.390 | 27.100 | 38909 | 10390 | 15.83% |
| 2025-07-18 | 26.990 | 26.930 | -0.300 | -1.10% | 26.700 | 27.580 | 48833 | 13232 | 19.87% |
| 2025-07-17 | 27.540 | 27.230 | -1.000 | -3.54% | 26.800 | 28.000 | 72273 | 19664 | 29.40% |
| 2025-07-16 | 28.820 | 28.230 | 0.100 | 0.36% | 27.530 | 31.210 | 107482 | 31442 | 43.73% |
| 2025-07-15 | 25.720 | 28.130 | 2.630 | 10.31% | 25.380 | 31.400 | 126287 | 36335 | 51.38% |
| 2025-07-14 | 25.050 | 25.500 | 0.490 | 1.96% | 24.820 | 25.780 | 28679 | 7289 | 11.67% |
| 2025-07-11 | 25.390 | 25.010 | -0.350 | -1.38% | 24.790 | 25.780 | 27773 | 6970 | 11.30% |
| 2025-07-10 | 24.960 | 25.360 | 0.710 | 2.88% | 24.410 | 25.680 | 32194 | 8103 | 13.10% |
| 2025-07-09 | 25.180 | 24.650 | -0.500 | -1.99% | 24.520 | 25.390 | 16130 | 4017 | 6.56% |
| 2025-07-08 | 24.360 | 25.150 | 0.690 | 2.82% | 24.360 | 25.180 | 17711 | 4413 | 7.21% |
| 2025-07-07 | 24.580 | 24.460 | -0.210 | -0.85% | 24.310 | 25.080 | 14254 | 3512 | 5.80% |
| 2025-07-04 | 25.800 | 24.670 | -1.110 | -4.31% | 24.600 | 25.860 | 27173 | 6813 | 11.05% |
| 2025-07-03 | 25.070 | 25.780 | 1.010 | 4.08% | 24.700 | 25.780 | 26431 | 6669 | 10.75% |
| 2025-07-02 | 25.140 | 24.770 | -0.370 | -1.47% | 24.580 | 25.320 | 13458 | 3350 | 5.48% |
| 2025-07-01 | 25.580 | 25.140 | -0.390 | -1.53% | 24.740 | 25.860 | 18706 | 4721 | 7.61% |
| 2025-06-30 | 25.770 | 25.530 | 0.050 | 0.20% | 25.220 | 25.770 | 17805 | 4529 | 7.24% |
| 2025-06-27 | 24.850 | 25.480 | 0.480 | 1.92% | 24.850 | 25.850 | 23530 | 5977 | 9.57% |
| 2025-06-26 | 25.690 | 25.000 | -0.250 | -0.99% | 25.000 | 26.200 | 34049 | 8750 | 13.85% |
| 2025-06-25 | 24.950 | 25.250 | 0.300 | 1.20% | 24.790 | 25.350 | 21277 | 5341 | 8.66% |
| 2025-06-24 | 24.320 | 24.950 | 0.770 | 3.18% | 24.100 | 25.050 | 20057 | 4960 | 8.16% |
| 2025-06-23 | 23.290 | 24.180 | 0.580 | 2.46% | 23.100 | 24.220 | 13483 | 3198 | 5.49% |
| 2025-06-20 | 23.930 | 23.600 | -0.500 | -2.07% | 23.330 | 24.500 | 17089 | 4082 | 6.95% |
| 2025-06-19 | 24.710 | 24.100 | -0.860 | -3.45% | 24.030 | 25.560 | 27937 | 6933 | 11.37% |
| 2025-06-18 | 24.300 | 24.960 | 0.450 | 1.84% | 23.920 | 25.690 | 32135 | 7994 | 13.07% |
| 2025-06-17 | 25.160 | 24.510 | -0.500 | -2.00% | 24.400 | 25.160 | 15062 | 3711 | 6.13% |
| 2025-06-16 | 24.300 | 25.010 | 0.470 | 1.92% | 23.970 | 25.400 | 21032 | 5232 | 8.56% |
| 2025-06-13 | 25.400 | 24.540 | -0.990 | -3.88% | 24.420 | 25.890 | 28028 | 7032 | 11.40% |
| 2025-06-12 | 25.420 | 25.530 | -0.050 | -0.20% | 25.160 | 26.090 | 26437 | 6793 | 10.76% |
| 2025-06-11 | 25.250 | 25.580 | -0.120 | -0.47% | 25.150 | 25.750 | 30660 | 7786 | 12.47% |
| 2025-06-10 | 27.800 | 25.700 | -1.590 | -5.83% | 25.590 | 28.700 | 56099 | 15099 | 22.82% |
| 2025-06-09 | 26.280 | 27.290 | 1.020 | 3.88% | 26.010 | 27.310 | 42244 | 11269 | 17.19% |
| 2025-06-06 | 26.080 | 26.270 | 0.070 | 0.27% | 25.640 | 26.350 | 28339 | 7369 | 11.53% |
| 2025-06-05 | 25.270 | 26.200 | 0.620 | 2.42% | 25.020 | 26.360 | 36511 | 9423 | 14.85% |
| 2025-06-04 | 24.980 | 25.580 | 0.730 | 2.94% | 24.800 | 26.400 | 32646 | 8366 | 13.28% |
| 2025-06-03 | 24.600 | 24.850 | 0.000 | 0.00% | 24.500 | 25.000 | 13767 | 3391 | 5.60% |
| 2025-05-30 | 25.320 | 24.850 | -0.750 | -2.93% | 24.600 | 25.650 | 19316 | 4828 | 7.86% |
| 2025-05-29 | 24.690 | 25.600 | 1.130 | 4.62% | 24.380 | 25.600 | 26302 | 6639 | 10.70% |
| 2025-05-28 | 24.260 | 24.470 | 0.050 | 0.20% | 24.060 | 24.890 | 16374 | 3998 | 6.66% |
| 2025-05-27 | 24.440 | 24.420 | -0.100 | -0.41% | 24.010 | 24.820 | 14455 | 3531 | 5.88% |
| 2025-05-26 | 23.800 | 24.520 | 1.030 | 4.38% | 23.300 | 24.620 | 17666 | 4227 | 7.19% |
| 2025-05-23 | 24.330 | 23.490 | -1.270 | -5.13% | 23.450 | 24.940 | 27227 | 6568 | 11.08% |
| 2025-05-22 | 25.960 | 24.930 | -0.940 | -3.63% | 24.660 | 26.960 | 40319 | 10440 | 16.40% |
| 2025-05-21 | 26.600 | 25.870 | -0.790 | -2.96% | 25.870 | 27.980 | 39722 | 10604 | 16.16% |
| 2025-05-20 | 25.650 | 26.660 | 1.010 | 3.94% | 25.230 | 26.730 | 37115 | 9723 | 15.10% |
| 2025-05-19 | 26.000 | 25.650 | -0.530 | -2.02% | 25.250 | 26.500 | 23199 | 5957 | 9.44% |
| 2025-05-16 | 25.400 | 26.180 | 0.570 | 2.23% | 25.310 | 26.650 | 27348 | 7100 | 11.13% |
| 2025-05-15 | 25.600 | 25.610 | -0.400 | -1.54% | 25.150 | 26.620 | 37733 | 9745 | 15.35% |
| 2025-05-14 | 28.400 | 26.010 | -0.340 | -1.29% | 25.880 | 28.600 | 51430 | 13877 | 20.92% |
| 2025-05-13 | 26.300 | 26.350 | 0.260 | 1.00% | 25.600 | 26.880 | 41040 | 10768 | 16.70% |
| 2025-05-12 | 24.890 | 26.090 | 0.750 | 2.96% | 24.880 | 26.180 | 41647 | 10633 | 16.94% |
| 2025-05-09 | 26.220 | 25.340 | -0.490 | -1.90% | 25.310 | 27.900 | 61438 | 16230 | 24.99% |
| 2025-05-08 | 24.750 | 25.830 | 1.330 | 5.43% | 24.200 | 25.830 | 47496 | 12010 | 19.32% |
| 2025-05-07 | 24.700 | 24.500 | 0.040 | 0.16% | 24.050 | 25.880 | 43767 | 10858 | 17.81% |
| 2025-05-06 | 23.980 | 24.460 | 1.390 | 6.03% | 23.370 | 24.500 | 34978 | 8417 | 14.23% |
| 2025-04-30 | 22.090 | 23.070 | 1.270 | 5.83% | 21.950 | 23.070 | 23615 | 5351 | 9.61% |
| 2025-04-29 | 21.790 | 21.800 | 0.000 | 0.00% | 21.050 | 22.460 | 14465 | 3180 | 5.88% |
| 2025-04-28 | 22.700 | 21.800 | -0.900 | -3.96% | 21.660 | 23.650 | 20538 | 4646 | 8.36% |
| 2025-04-25 | 22.710 | 22.700 | 0.320 | 1.43% | 22.500 | 22.970 | 13970 | 3174 | 5.68% |
| 2025-04-24 | 23.700 | 22.380 | -1.360 | -5.73% | 22.130 | 23.840 | 23157 | 5308 | 9.42% |