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 | 26.990 | 26.810 | -0.190 | -0.70% | 26.600 | 27.380 | 28976 | 7807 | 2.90% |
| 2025-07-31 | 27.930 | 27.000 | -1.210 | -4.29% | 26.950 | 28.260 | 47234 | 12999 | 4.72% |
| 2025-07-30 | 28.710 | 28.210 | -0.790 | -2.72% | 28.120 | 29.990 | 44530 | 12861 | 4.45% |
| 2025-07-29 | 29.310 | 29.000 | -0.690 | -2.32% | 28.660 | 30.190 | 41226 | 11994 | 4.12% |
| 2025-07-28 | 28.500 | 29.690 | 1.290 | 4.54% | 28.220 | 30.290 | 56440 | 16687 | 5.64% |
| 2025-07-25 | 28.580 | 28.400 | -0.470 | -1.63% | 28.130 | 29.090 | 32725 | 9361 | 3.27% |
| 2025-07-24 | 27.550 | 28.870 | 1.320 | 4.79% | 27.270 | 28.880 | 54170 | 15313 | 5.42% |
| 2025-07-23 | 28.010 | 27.550 | -0.820 | -2.89% | 27.400 | 28.270 | 37022 | 10301 | 3.70% |
| 2025-07-22 | 28.240 | 28.370 | 0.090 | 0.32% | 27.690 | 29.590 | 60715 | 17375 | 6.07% |
| 2025-07-21 | 27.570 | 28.280 | -0.020 | -0.07% | 27.330 | 28.490 | 44404 | 12365 | 4.44% |
| 2025-07-18 | 28.260 | 28.300 | 0.130 | 0.46% | 28.010 | 29.590 | 70978 | 20556 | 7.10% |
| 2025-07-17 | 27.590 | 28.170 | 0.560 | 2.03% | 26.660 | 28.240 | 60716 | 16649 | 6.07% |
| 2025-07-16 | 28.990 | 27.610 | -0.970 | -3.39% | 27.550 | 29.060 | 53215 | 14884 | 5.32% |
| 2025-07-15 | 29.670 | 28.580 | -1.470 | -4.89% | 28.100 | 30.500 | 75450 | 21813 | 7.55% |
| 2025-07-14 | 28.880 | 30.050 | 1.190 | 4.12% | 28.640 | 30.930 | 70451 | 21223 | 7.05% |
| 2025-07-11 | 28.810 | 28.860 | 0.010 | 0.03% | 28.280 | 29.780 | 57603 | 16676 | 5.76% |
| 2025-07-10 | 29.770 | 28.850 | -0.450 | -1.54% | 28.500 | 30.830 | 70512 | 20933 | 7.05% |
| 2025-07-09 | 30.890 | 29.300 | -1.090 | -3.59% | 28.310 | 30.890 | 73352 | 21580 | 7.34% |
| 2025-07-08 | 28.250 | 30.390 | 2.390 | 8.54% | 27.400 | 30.510 | 107821 | 31266 | 10.78% |
| 2025-07-07 | 29.240 | 28.000 | -1.200 | -4.11% | 27.950 | 29.550 | 74429 | 21168 | 7.44% |
| 2025-07-04 | 32.580 | 29.200 | -3.210 | -9.90% | 29.000 | 33.680 | 103948 | 32090 | 10.39% |
| 2025-07-03 | 31.060 | 32.410 | 1.110 | 3.55% | 30.020 | 34.080 | 113957 | 36210 | 11.40% |
| 2025-07-02 | 28.520 | 31.300 | 1.900 | 6.46% | 27.940 | 32.550 | 110911 | 33227 | 11.09% |
| 2025-07-01 | 29.900 | 29.400 | -1.210 | -3.95% | 28.510 | 30.700 | 90797 | 26821 | 9.08% |
| 2025-06-30 | 26.400 | 30.610 | 4.580 | 17.60% | 25.550 | 30.880 | 139402 | 39512 | 13.94% |
| 2025-06-27 | 26.800 | 26.030 | -0.010 | -0.04% | 25.900 | 28.300 | 108096 | 29283 | 10.81% |
| 2025-06-26 | 26.500 | 26.040 | -1.730 | -6.23% | 26.000 | 28.400 | 123914 | 33508 | 12.39% |
| 2025-06-25 | 28.010 | 27.770 | -1.270 | -4.37% | 26.940 | 31.280 | 169077 | 49011 | 16.91% |
| 2025-06-24 | 27.390 | 29.040 | 0.790 | 2.80% | 26.200 | 30.600 | 181281 | 51279 | 18.13% |
| 2025-06-23 | 23.780 | 28.250 | 4.470 | 18.80% | 22.980 | 29.700 | 169728 | 45811 | 16.97% |
| 2025-06-20 | 21.960 | 23.780 | 1.820 | 8.29% | 21.700 | 24.500 | 138441 | 32289 | 13.84% |
| 2025-06-19 | 22.100 | 21.960 | 0.780 | 3.68% | 21.100 | 23.080 | 154606 | 34211 | 15.46% |
| 2025-06-18 | 19.190 | 21.180 | 1.980 | 10.31% | 19.130 | 21.900 | 124538 | 25566 | 12.45% |
| 2025-06-17 | 19.660 | 19.200 | -0.460 | -2.34% | 19.100 | 19.760 | 30189 | 5827 | 3.02% |
| 2025-06-16 | 19.510 | 19.660 | -0.050 | -0.25% | 19.360 | 19.910 | 20867 | 4088 | 2.09% |
| 2025-06-13 | 19.630 | 19.810 | 0.040 | 0.20% | 19.500 | 20.300 | 43708 | 8756 | 4.37% |
| 2025-06-12 | 19.670 | 19.770 | -0.180 | -0.90% | 19.410 | 19.970 | 26561 | 5225 | 2.66% |
| 2025-06-11 | 19.380 | 19.950 | 0.750 | 3.91% | 19.240 | 20.470 | 44122 | 8805 | 4.41% |
| 2025-06-10 | 19.690 | 19.200 | -0.490 | -2.49% | 18.860 | 19.790 | 26804 | 5181 | 2.68% |
| 2025-06-09 | 19.560 | 19.690 | 0.140 | 0.72% | 19.190 | 19.690 | 27455 | 5341 | 2.75% |
| 2025-06-06 | 19.440 | 19.550 | 0.270 | 1.40% | 19.410 | 20.280 | 32228 | 6402 | 3.22% |
| 2025-06-05 | 19.480 | 19.280 | -0.170 | -0.87% | 19.160 | 19.670 | 14573 | 2810 | 1.46% |
| 2025-06-04 | 19.250 | 19.450 | 0.330 | 1.73% | 19.030 | 19.670 | 21709 | 4225 | 2.17% |
| 2025-06-03 | 18.990 | 19.120 | 0.320 | 1.70% | 18.700 | 19.330 | 17357 | 3310 | 1.74% |
| 2025-05-30 | 19.100 | 18.800 | -0.250 | -1.31% | 18.680 | 19.140 | 12388 | 2339 | 1.24% |
| 2025-05-29 | 18.430 | 19.050 | 0.580 | 3.14% | 18.430 | 19.050 | 20841 | 3936 | 2.08% |
| 2025-05-28 | 18.850 | 18.470 | -0.410 | -2.17% | 18.390 | 19.030 | 15767 | 2942 | 1.58% |
| 2025-05-27 | 19.030 | 18.880 | -0.360 | -1.87% | 18.770 | 19.380 | 17081 | 3247 | 1.71% |
| 2025-05-26 | 18.600 | 19.240 | 0.480 | 2.56% | 18.180 | 19.340 | 24286 | 4559 | 2.43% |
| 2025-05-23 | 19.410 | 18.760 | -0.740 | -3.79% | 18.710 | 19.740 | 31150 | 6001 | 3.11% |
| 2025-05-22 | 20.710 | 19.500 | -1.200 | -5.80% | 19.380 | 20.710 | 47365 | 9424 | 4.74% |
| 2025-05-21 | 20.390 | 20.700 | 0.310 | 1.52% | 20.330 | 21.380 | 67248 | 14028 | 6.72% |
| 2025-05-20 | 19.970 | 20.390 | 0.390 | 1.95% | 19.850 | 20.560 | 33658 | 6828 | 3.37% |
| 2025-05-19 | 19.890 | 20.000 | 0.200 | 1.01% | 19.430 | 20.080 | 21077 | 4174 | 2.11% |
| 2025-05-16 | 19.800 | 19.800 | 0.120 | 0.61% | 19.520 | 20.090 | 21440 | 4264 | 2.14% |
| 2025-05-15 | 19.890 | 19.680 | -0.290 | -1.45% | 19.670 | 20.220 | 27541 | 5506 | 2.75% |
| 2025-05-14 | 19.750 | 19.970 | 0.220 | 1.11% | 19.370 | 20.000 | 24421 | 4805 | 2.44% |
| 2025-05-13 | 20.800 | 19.750 | -0.780 | -3.80% | 19.710 | 20.830 | 39624 | 7971 | 3.96% |
| 2025-05-12 | 20.600 | 20.530 | -0.070 | -0.34% | 20.230 | 20.870 | 48365 | 9934 | 4.84% |
| 2025-05-09 | 20.450 | 20.600 | 0.200 | 0.98% | 19.890 | 20.770 | 39860 | 8139 | 3.99% |
| 2025-05-08 | 20.120 | 20.400 | 0.090 | 0.44% | 19.800 | 20.500 | 27734 | 5629 | 2.77% |
| 2025-05-07 | 20.400 | 20.310 | 0.200 | 0.99% | 20.030 | 20.800 | 40202 | 8180 | 4.02% |
| 2025-05-06 | 19.600 | 20.110 | 0.730 | 3.77% | 19.500 | 20.220 | 33145 | 6591 | 3.31% |
| 2025-04-30 | 19.050 | 19.380 | 0.430 | 2.27% | 19.030 | 19.480 | 23660 | 4576 | 2.37% |
| 2025-04-29 | 18.600 | 18.950 | 0.160 | 0.85% | 18.600 | 19.260 | 18562 | 3521 | 1.86% |
| 2025-04-28 | 19.860 | 18.790 | -0.810 | -4.13% | 18.000 | 19.890 | 35604 | 6812 | 3.56% |
| 2025-04-25 | 20.590 | 19.600 | -1.440 | -6.84% | 19.500 | 20.590 | 62574 | 12442 | 6.26% |
| 2025-04-24 | 20.990 | 21.040 | 0.000 | 0.00% | 20.130 | 21.380 | 58447 | 12192 | 5.84% |