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 | 28.500 | 28.150 | -0.550 | -1.92% | 27.680 | 30.990 | 68133 | 19943 | 16.31% |
| 2025-07-31 | 26.740 | 28.700 | 0.960 | 3.46% | 26.650 | 29.460 | 80890 | 22952 | 19.36% |
| 2025-07-30 | 26.000 | 27.740 | 0.840 | 3.12% | 25.930 | 29.450 | 80075 | 22536 | 19.16% |
| 2025-07-29 | 25.100 | 26.900 | 2.030 | 8.16% | 24.830 | 29.460 | 84603 | 22936 | 20.25% |
| 2025-07-28 | 24.880 | 24.870 | -0.110 | -0.44% | 24.700 | 25.370 | 14011 | 3490 | 3.35% |
| 2025-07-25 | 25.500 | 24.980 | -0.320 | -1.26% | 24.850 | 25.950 | 22653 | 5748 | 5.42% |
| 2025-07-24 | 25.600 | 25.300 | 0.010 | 0.04% | 24.900 | 25.800 | 19383 | 4888 | 4.64% |
| 2025-07-23 | 24.990 | 25.290 | 0.300 | 1.20% | 24.730 | 26.090 | 24675 | 6260 | 5.91% |
| 2025-07-22 | 24.450 | 24.990 | 0.280 | 1.13% | 24.450 | 25.290 | 16494 | 4131 | 3.95% |
| 2025-07-21 | 24.250 | 24.710 | 0.450 | 1.85% | 24.250 | 24.870 | 11901 | 2934 | 2.85% |
| 2025-07-18 | 24.600 | 24.260 | -0.370 | -1.50% | 24.180 | 24.910 | 11954 | 2913 | 2.86% |
| 2025-07-17 | 24.360 | 24.630 | 0.050 | 0.20% | 24.360 | 24.980 | 10250 | 2528 | 2.45% |
| 2025-07-16 | 24.700 | 24.580 | -0.390 | -1.56% | 24.550 | 25.140 | 12690 | 3142 | 3.04% |
| 2025-07-15 | 25.190 | 24.970 | -0.250 | -0.99% | 24.280 | 25.260 | 14684 | 3627 | 3.51% |
| 2025-07-14 | 24.910 | 25.220 | 0.300 | 1.20% | 24.760 | 25.270 | 10786 | 2703 | 2.58% |
| 2025-07-11 | 24.600 | 24.920 | 0.360 | 1.47% | 24.360 | 25.200 | 11139 | 2771 | 2.67% |
| 2025-07-10 | 24.330 | 24.560 | 0.160 | 0.66% | 24.150 | 24.950 | 10136 | 2486 | 2.43% |
| 2025-07-09 | 24.910 | 24.400 | -0.520 | -2.09% | 24.370 | 25.080 | 10870 | 2687 | 2.60% |
| 2025-07-08 | 24.500 | 24.920 | 0.300 | 1.22% | 24.500 | 25.300 | 11691 | 2917 | 2.80% |
| 2025-07-07 | 25.000 | 24.620 | -0.510 | -2.03% | 24.490 | 25.840 | 14750 | 3690 | 3.53% |
| 2025-07-04 | 25.800 | 25.130 | -0.430 | -1.68% | 25.000 | 26.270 | 18214 | 4666 | 4.36% |
| 2025-07-03 | 25.450 | 25.560 | 0.050 | 0.20% | 25.350 | 25.940 | 13838 | 3558 | 3.31% |
| 2025-07-02 | 25.850 | 25.510 | -0.710 | -2.71% | 25.330 | 26.200 | 20545 | 5272 | 4.92% |
| 2025-07-01 | 26.390 | 26.220 | 0.210 | 0.81% | 26.070 | 26.940 | 31170 | 8233 | 7.46% |
| 2025-06-30 | 26.390 | 26.010 | -0.590 | -2.22% | 25.580 | 26.390 | 30221 | 7811 | 7.23% |
| 2025-06-27 | 25.550 | 26.600 | 1.050 | 4.11% | 25.050 | 27.880 | 47922 | 12737 | 11.47% |
| 2025-06-26 | 25.000 | 25.550 | 0.410 | 1.63% | 24.800 | 25.800 | 18845 | 4797 | 4.51% |
| 2025-06-25 | 25.080 | 25.140 | 0.270 | 1.09% | 24.700 | 25.560 | 18050 | 4547 | 4.32% |
| 2025-06-24 | 24.700 | 24.870 | 0.700 | 2.90% | 24.190 | 24.960 | 15634 | 3864 | 3.74% |
| 2025-06-23 | 23.210 | 24.170 | 0.400 | 1.68% | 23.210 | 24.380 | 12464 | 2972 | 2.98% |
| 2025-06-20 | 23.900 | 23.770 | -0.140 | -0.59% | 23.410 | 24.220 | 10144 | 2413 | 2.43% |
| 2025-06-19 | 24.850 | 23.910 | -1.130 | -4.51% | 23.600 | 25.080 | 17601 | 4280 | 4.21% |
| 2025-06-18 | 25.110 | 25.040 | -0.420 | -1.65% | 24.780 | 25.280 | 17525 | 4373 | 4.19% |
| 2025-06-17 | 25.740 | 25.460 | 0.040 | 0.16% | 25.180 | 26.240 | 22160 | 5699 | 5.30% |
| 2025-06-16 | 25.180 | 25.420 | 0.250 | 0.99% | 24.910 | 25.890 | 16176 | 4103 | 3.87% |
| 2025-06-13 | 26.110 | 25.170 | -1.220 | -4.62% | 25.100 | 26.390 | 29144 | 7466 | 6.98% |
| 2025-06-12 | 26.640 | 26.390 | -0.270 | -1.01% | 26.150 | 26.700 | 21815 | 5741 | 5.22% |
| 2025-06-11 | 26.990 | 26.660 | -0.490 | -1.80% | 26.400 | 27.000 | 26466 | 7043 | 6.33% |
| 2025-06-10 | 26.400 | 27.150 | 0.630 | 2.38% | 26.210 | 27.190 | 44452 | 11932 | 10.64% |
| 2025-06-09 | 25.930 | 26.520 | 0.770 | 2.99% | 25.750 | 26.820 | 32138 | 8492 | 7.69% |
| 2025-06-06 | 26.050 | 25.750 | -0.100 | -0.39% | 25.630 | 26.100 | 15855 | 4097 | 3.79% |
| 2025-06-05 | 26.300 | 25.850 | -0.460 | -1.75% | 25.550 | 26.380 | 22150 | 5730 | 5.30% |
| 2025-06-04 | 26.490 | 26.310 | -0.220 | -0.83% | 25.990 | 26.530 | 22120 | 5807 | 5.29% |
| 2025-06-03 | 25.600 | 26.530 | 0.680 | 2.63% | 25.420 | 26.850 | 27750 | 7306 | 6.64% |
| 2025-05-30 | 26.110 | 25.850 | -0.510 | -1.93% | 25.670 | 27.150 | 37388 | 9948 | 8.95% |
| 2025-05-29 | 25.900 | 26.460 | 0.960 | 3.76% | 25.350 | 26.590 | 33539 | 8769 | 8.03% |
| 2025-05-28 | 26.060 | 25.500 | -0.920 | -3.48% | 25.500 | 26.420 | 25818 | 6662 | 6.18% |
| 2025-05-27 | 26.150 | 26.420 | 0.020 | 0.08% | 26.010 | 27.380 | 31903 | 8470 | 7.64% |
| 2025-05-26 | 25.880 | 26.400 | -0.590 | -2.19% | 25.280 | 26.540 | 41308 | 10597 | 9.89% |
| 2025-05-23 | 26.530 | 26.990 | 0.760 | 2.90% | 26.530 | 28.680 | 57911 | 15918 | 13.86% |
| 2025-05-22 | 27.200 | 26.230 | -1.420 | -5.14% | 26.000 | 27.630 | 40587 | 10801 | 9.71% |
| 2025-05-21 | 28.020 | 27.650 | -0.850 | -2.98% | 27.610 | 29.500 | 53276 | 15191 | 12.75% |
| 2025-05-20 | 28.150 | 28.500 | -0.220 | -0.77% | 28.150 | 29.700 | 56453 | 16235 | 13.51% |
| 2025-05-19 | 28.150 | 28.720 | -1.830 | -5.99% | 27.820 | 29.450 | 81349 | 23121 | 19.47% |
| 2025-05-16 | 27.690 | 30.550 | 3.530 | 13.06% | 26.980 | 31.250 | 109745 | 31884 | 26.27% |
| 2025-05-15 | 26.880 | 27.020 | 0.220 | 0.82% | 26.330 | 28.300 | 44498 | 12157 | 10.65% |
| 2025-05-14 | 27.250 | 26.800 | -0.880 | -3.18% | 26.100 | 27.250 | 41588 | 11031 | 9.95% |
| 2025-05-13 | 26.180 | 27.680 | 1.500 | 5.73% | 26.100 | 27.720 | 58078 | 15733 | 13.90% |
| 2025-05-12 | 26.180 | 26.180 | 0.200 | 0.77% | 25.460 | 26.310 | 24179 | 6272 | 5.79% |
| 2025-05-09 | 26.020 | 25.980 | -0.020 | -0.08% | 25.460 | 26.760 | 25130 | 6553 | 6.01% |
| 2025-05-08 | 25.290 | 26.000 | 0.200 | 0.78% | 25.110 | 26.400 | 26750 | 6959 | 6.40% |
| 2025-05-07 | 25.890 | 25.800 | 0.430 | 1.69% | 25.350 | 26.770 | 39300 | 10236 | 9.41% |
| 2025-05-06 | 24.600 | 25.370 | 0.920 | 3.76% | 24.600 | 25.490 | 27452 | 6886 | 6.57% |
| 2025-04-30 | 23.900 | 24.450 | 0.430 | 1.79% | 23.750 | 24.680 | 26854 | 6531 | 6.43% |
| 2025-04-29 | 23.480 | 24.020 | 0.220 | 0.92% | 23.310 | 24.680 | 25040 | 6007 | 5.99% |
| 2025-04-28 | 24.610 | 23.800 | -2.150 | -8.29% | 23.650 | 25.300 | 39420 | 9508 | 9.43% |
| 2025-04-25 | 28.990 | 25.950 | -1.440 | -5.26% | 25.880 | 29.580 | 57743 | 15941 | 13.82% |
| 2025-04-24 | 26.200 | 27.390 | 1.340 | 5.14% | 26.000 | 28.790 | 65544 | 18086 | 15.69% |