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 | 34.400 | 31.220 | -3.280 | -9.51% | 31.000 | 34.400 | 84333 | 27461 | 7.43% |
| 2025-07-31 | 34.720 | 34.500 | -1.720 | -4.75% | 33.760 | 37.190 | 96803 | 34192 | 8.52% |
| 2025-07-30 | 32.900 | 36.220 | 1.380 | 3.96% | 32.700 | 39.870 | 133306 | 48205 | 11.74% |
| 2025-07-29 | 28.840 | 34.840 | 5.990 | 20.76% | 28.840 | 37.370 | 143874 | 48338 | 12.67% |
| 2025-07-28 | 28.480 | 28.850 | -0.650 | -2.20% | 28.350 | 30.500 | 62708 | 18272 | 5.52% |
| 2025-07-25 | 28.050 | 29.500 | 2.440 | 9.02% | 28.050 | 32.150 | 101811 | 30632 | 8.97% |
| 2025-07-24 | 26.230 | 27.060 | 0.460 | 1.73% | 25.500 | 27.850 | 58283 | 15547 | 5.13% |
| 2025-07-23 | 24.980 | 26.600 | 1.460 | 5.81% | 24.840 | 28.000 | 65955 | 17655 | 5.81% |
| 2025-07-22 | 25.480 | 25.140 | -0.560 | -2.18% | 25.070 | 26.480 | 24219 | 6244 | 2.13% |
| 2025-07-21 | 24.980 | 25.700 | 0.480 | 1.90% | 24.800 | 26.150 | 27489 | 7030 | 2.42% |
| 2025-07-18 | 24.390 | 25.220 | 0.790 | 3.23% | 24.000 | 25.420 | 24149 | 6002 | 2.13% |
| 2025-07-17 | 24.200 | 24.430 | 0.450 | 1.88% | 23.860 | 24.650 | 17438 | 4261 | 1.54% |
| 2025-07-16 | 24.140 | 23.980 | -0.110 | -0.46% | 23.820 | 24.320 | 8067 | 1936 | 0.71% |
| 2025-07-15 | 24.580 | 24.090 | -0.610 | -2.47% | 23.700 | 24.690 | 13682 | 3289 | 1.20% |
| 2025-07-14 | 24.070 | 24.700 | 0.690 | 2.87% | 23.770 | 24.950 | 20207 | 4961 | 1.78% |
| 2025-07-11 | 24.100 | 24.010 | -0.130 | -0.54% | 23.870 | 24.550 | 10875 | 2630 | 0.96% |
| 2025-07-10 | 23.750 | 24.140 | 0.340 | 1.43% | 23.510 | 24.170 | 11512 | 2758 | 1.01% |
| 2025-07-09 | 24.660 | 23.800 | -0.750 | -3.05% | 23.610 | 24.660 | 20273 | 4870 | 1.79% |
| 2025-07-08 | 24.500 | 24.550 | -0.050 | -0.20% | 24.200 | 25.180 | 17480 | 4286 | 1.54% |
| 2025-07-07 | 25.780 | 24.600 | -1.150 | -4.47% | 24.550 | 26.000 | 26336 | 6568 | 2.32% |
| 2025-07-04 | 25.120 | 25.750 | 0.540 | 2.14% | 25.000 | 25.930 | 37015 | 9462 | 3.26% |
| 2025-07-03 | 24.200 | 25.210 | 0.980 | 4.04% | 24.200 | 25.680 | 29491 | 7414 | 2.60% |
| 2025-07-02 | 25.160 | 24.230 | -1.060 | -4.19% | 24.060 | 25.160 | 20355 | 4985 | 1.79% |
| 2025-07-01 | 24.750 | 25.290 | 0.630 | 2.55% | 24.510 | 25.800 | 25476 | 6427 | 2.24% |
| 2025-06-30 | 24.480 | 24.660 | 0.290 | 1.19% | 24.220 | 24.750 | 12926 | 3159 | 1.14% |
| 2025-06-27 | 23.880 | 24.370 | 0.620 | 2.61% | 23.620 | 24.650 | 16898 | 4087 | 1.49% |
| 2025-06-26 | 24.000 | 23.750 | -0.400 | -1.66% | 23.680 | 24.370 | 14372 | 3449 | 1.27% |
| 2025-06-25 | 24.570 | 24.150 | -0.230 | -0.94% | 23.600 | 24.650 | 18278 | 4384 | 1.61% |
| 2025-06-24 | 24.040 | 24.380 | 0.330 | 1.37% | 23.940 | 24.530 | 14114 | 3430 | 1.24% |
| 2025-06-23 | 23.610 | 24.050 | 0.440 | 1.86% | 23.210 | 24.060 | 13594 | 3217 | 1.20% |
| 2025-06-20 | 24.280 | 23.610 | -0.690 | -2.84% | 23.450 | 24.370 | 18199 | 4356 | 1.60% |
| 2025-06-19 | 25.010 | 24.300 | -0.760 | -3.03% | 24.130 | 25.400 | 23890 | 5891 | 2.10% |
| 2025-06-18 | 26.430 | 25.060 | -0.250 | -0.99% | 25.000 | 26.430 | 31534 | 8139 | 2.78% |
| 2025-06-17 | 25.340 | 25.310 | 0.470 | 1.89% | 24.800 | 26.970 | 36485 | 9364 | 3.21% |
| 2025-06-16 | 25.020 | 24.840 | 0.140 | 0.57% | 24.560 | 25.450 | 23795 | 5923 | 2.10% |
| 2025-06-13 | 26.390 | 24.700 | -1.960 | -7.35% | 24.580 | 26.880 | 42220 | 10756 | 3.72% |
| 2025-06-12 | 26.320 | 26.660 | -0.090 | -0.34% | 26.210 | 27.230 | 36202 | 9650 | 3.19% |
| 2025-06-11 | 27.410 | 26.750 | -0.650 | -2.37% | 26.270 | 28.880 | 57030 | 15468 | 5.02% |
| 2025-06-10 | 25.700 | 27.400 | 1.400 | 5.38% | 25.000 | 28.000 | 79314 | 21047 | 6.98% |
| 2025-06-09 | 25.240 | 26.000 | 0.760 | 3.01% | 24.900 | 26.500 | 50982 | 13247 | 4.49% |
| 2025-06-06 | 24.500 | 25.240 | 0.890 | 3.66% | 24.360 | 26.180 | 44957 | 11384 | 3.96% |
| 2025-06-05 | 25.600 | 24.350 | -1.200 | -4.70% | 23.900 | 25.600 | 41027 | 10105 | 3.61% |
| 2025-06-04 | 24.530 | 25.550 | 0.900 | 3.65% | 24.020 | 25.970 | 51266 | 12899 | 4.51% |
| 2025-06-03 | 22.850 | 24.650 | 0.890 | 3.75% | 22.500 | 25.400 | 52837 | 12569 | 4.65% |
| 2025-05-30 | 23.400 | 23.760 | -0.010 | -0.04% | 23.320 | 25.580 | 57623 | 14058 | 5.07% |
| 2025-05-29 | 21.770 | 23.770 | 2.040 | 9.39% | 21.520 | 24.140 | 48511 | 11220 | 4.27% |
| 2025-05-28 | 21.980 | 21.730 | -0.410 | -1.85% | 21.610 | 22.110 | 17308 | 3774 | 1.52% |
| 2025-05-27 | 22.000 | 22.140 | 0.000 | 0.00% | 21.920 | 22.650 | 21866 | 4879 | 1.93% |
| 2025-05-26 | 22.260 | 22.140 | -0.120 | -0.54% | 21.510 | 22.260 | 25516 | 5568 | 2.25% |
| 2025-05-23 | 22.660 | 22.260 | -0.440 | -1.94% | 22.220 | 23.480 | 35009 | 8039 | 3.08% |
| 2025-05-22 | 24.020 | 22.700 | -2.180 | -8.76% | 22.500 | 24.200 | 53336 | 12391 | 4.70% |
| 2025-05-21 | 23.810 | 24.880 | 0.110 | 0.44% | 23.510 | 26.510 | 78719 | 19779 | 6.93% |
| 2025-05-20 | 22.300 | 24.770 | 2.670 | 12.08% | 22.290 | 26.930 | 90616 | 21866 | 7.98% |
| 2025-05-19 | 22.330 | 22.100 | -0.560 | -2.47% | 21.910 | 22.480 | 27727 | 6139 | 2.44% |
| 2025-05-16 | 21.590 | 22.660 | 1.150 | 5.35% | 21.530 | 23.000 | 38514 | 8642 | 3.39% |
| 2025-05-15 | 21.480 | 21.510 | 0.160 | 0.75% | 21.120 | 22.150 | 19048 | 4140 | 1.68% |
| 2025-05-14 | 21.460 | 21.350 | -0.210 | -0.97% | 21.040 | 21.510 | 15235 | 3237 | 1.34% |
| 2025-05-13 | 21.370 | 21.560 | 0.460 | 2.18% | 20.850 | 22.230 | 22922 | 4954 | 2.02% |
| 2025-05-12 | 20.970 | 21.100 | 0.400 | 1.93% | 20.510 | 21.180 | 10400 | 2172 | 0.92% |
| 2025-05-09 | 20.890 | 20.700 | -0.030 | -0.14% | 20.300 | 20.890 | 9714 | 1998 | 0.86% |
| 2025-05-08 | 20.740 | 20.730 | -0.030 | -0.14% | 20.530 | 20.910 | 8884 | 1843 | 0.78% |
| 2025-05-07 | 20.920 | 20.760 | 0.180 | 0.87% | 20.250 | 21.170 | 12819 | 2658 | 1.13% |
| 2025-05-06 | 20.060 | 20.580 | 0.700 | 3.52% | 19.910 | 20.610 | 11330 | 2303 | 1.00% |
| 2025-04-30 | 19.370 | 19.880 | -0.230 | -1.14% | 19.200 | 20.100 | 13338 | 2630 | 1.17% |
| 2025-04-29 | 20.100 | 20.110 | 0.190 | 0.95% | 19.810 | 20.340 | 5956 | 1198 | 0.52% |
| 2025-04-28 | 20.490 | 19.920 | -0.680 | -3.30% | 19.920 | 20.490 | 9932 | 1999 | 0.87% |
| 2025-04-25 | 21.000 | 20.600 | -0.530 | -2.51% | 20.550 | 21.550 | 16626 | 3471 | 1.46% |
| 2025-04-24 | 22.020 | 21.130 | -0.860 | -3.91% | 21.100 | 22.720 | 21090 | 4609 | 1.86% |