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 | 38.43 | 36.74 | -3.26 | -8.15% | 36.70 | 38.93 | 72973 | 27592 | 9.77% |
| 2025-07-31 | 40.31 | 40.00 | -4.43 | -9.97% | 39.99 | 44.38 | 109400 | 44816 | 14.65% |
| 2025-07-30 | 44.43 | 44.43 | -4.94 | -10.01% | 44.43 | 46.68 | 94436 | 42319 | 12.65% |
| 2025-07-29 | 52.02 | 49.37 | 2.08 | 4.40% | 42.56 | 52.02 | 157134 | 70001 | 21.04% |
| 2025-07-28 | 47.29 | 47.29 | 4.30 | 10.00% | 47.29 | 47.29 | 6623 | 3132 | 0.89% |
| 2025-07-25 | 42.99 | 42.99 | 3.91 | 10.01% | 42.99 | 42.99 | 5055 | 2173 | 0.68% |
| 2025-07-24 | 39.08 | 39.08 | 3.55 | 9.99% | 39.08 | 39.08 | 12274 | 4796 | 1.64% |
| 2025-07-23 | 31.81 | 35.53 | 3.23 | 10.00% | 30.43 | 35.53 | 64045 | 21346 | 8.58% |
| 2025-07-22 | 30.94 | 32.30 | 1.36 | 4.40% | 30.30 | 32.49 | 46901 | 14755 | 6.28% |
| 2025-07-21 | 30.00 | 30.94 | 1.79 | 6.14% | 29.66 | 31.70 | 32829 | 10051 | 4.40% |
| 2025-07-18 | 29.19 | 29.15 | 0.10 | 0.34% | 28.63 | 29.19 | 6161 | 1783 | 0.83% |
| 2025-07-17 | 29.15 | 29.05 | -0.10 | -0.34% | 29.00 | 29.28 | 7118 | 2071 | 0.95% |
| 2025-07-16 | 28.95 | 29.15 | 0.31 | 1.07% | 28.84 | 29.28 | 8893 | 2588 | 1.19% |
| 2025-07-15 | 29.23 | 28.84 | -0.39 | -1.33% | 28.28 | 29.47 | 8229 | 2377 | 1.10% |
| 2025-07-14 | 28.89 | 29.23 | 0.33 | 1.14% | 28.34 | 29.28 | 9234 | 2680 | 1.24% |
| 2025-07-11 | 28.69 | 28.90 | 0.20 | 0.70% | 28.24 | 29.13 | 11652 | 3332 | 1.56% |
| 2025-07-10 | 29.94 | 28.70 | 0.02 | 0.07% | 28.41 | 29.94 | 9069 | 2614 | 1.21% |
| 2025-07-09 | 28.94 | 28.68 | -0.09 | -0.31% | 28.54 | 29.17 | 8564 | 2464 | 1.15% |
| 2025-07-08 | 28.50 | 28.77 | 0.40 | 1.41% | 28.21 | 28.78 | 10467 | 2992 | 1.40% |
| 2025-07-07 | 27.52 | 28.37 | 0.66 | 2.38% | 27.52 | 28.41 | 9420 | 2646 | 1.26% |
| 2025-07-04 | 28.21 | 27.71 | -0.56 | -1.98% | 27.66 | 28.38 | 9280 | 2584 | 1.24% |
| 2025-07-03 | 28.45 | 28.27 | -0.03 | -0.11% | 28.03 | 28.75 | 9804 | 2773 | 1.31% |
| 2025-07-02 | 28.00 | 28.30 | 0.14 | 0.50% | 27.84 | 28.77 | 17682 | 5001 | 2.37% |
| 2025-07-01 | 27.99 | 28.16 | 0.32 | 1.15% | 27.81 | 28.28 | 14187 | 3984 | 1.90% |
| 2025-06-30 | 27.84 | 27.84 | 0.13 | 0.47% | 27.56 | 28.16 | 12713 | 3546 | 6.81% |
| 2025-06-27 | 27.52 | 27.71 | 0.01 | 0.04% | 27.35 | 27.82 | 8361 | 2304 | 4.48% |
| 2025-06-26 | 28.11 | 27.70 | -0.36 | -1.28% | 27.52 | 28.12 | 8990 | 2499 | 4.82% |
| 2025-06-25 | 28.08 | 28.06 | 0.17 | 0.61% | 27.80 | 28.45 | 16892 | 4745 | 9.05% |
| 2025-06-24 | 26.85 | 27.89 | 1.09 | 4.07% | 26.84 | 27.96 | 17386 | 4783 | 9.31% |
| 2025-06-23 | 25.80 | 26.80 | 0.69 | 2.64% | 25.80 | 26.91 | 12445 | 3297 | 6.67% |
| 2025-06-20 | 26.24 | 26.11 | -0.08 | -0.31% | 25.80 | 26.57 | 8671 | 2269 | 4.65% |
| 2025-06-19 | 26.82 | 26.19 | -0.71 | -2.64% | 25.80 | 27.00 | 14424 | 3799 | 7.73% |
| 2025-06-18 | 26.82 | 26.90 | 0.08 | 0.30% | 26.66 | 27.07 | 7908 | 2121 | 4.24% |
| 2025-06-17 | 27.55 | 27.22 | -0.32 | -1.16% | 27.15 | 27.80 | 11338 | 3110 | 6.07% |
| 2025-06-16 | 27.39 | 27.54 | 0.14 | 0.51% | 27.10 | 27.76 | 12188 | 3354 | 6.53% |
| 2025-06-13 | 27.65 | 27.40 | -0.44 | -1.58% | 27.13 | 27.94 | 12633 | 3458 | 6.77% |
| 2025-06-12 | 27.39 | 27.84 | 0.45 | 1.64% | 27.17 | 27.94 | 19316 | 5297 | 10.35% |
| 2025-06-11 | 27.50 | 27.39 | -0.08 | -0.29% | 27.38 | 27.78 | 15004 | 4132 | 8.04% |
| 2025-06-10 | 27.69 | 27.47 | -0.08 | -0.29% | 27.19 | 27.72 | 19986 | 5478 | 10.71% |
| 2025-06-09 | 27.06 | 27.55 | -0.40 | -1.43% | 27.06 | 27.80 | 28522 | 7860 | 15.28% |
| 2025-06-06 | 30.24 | 27.95 | -1.41 | -4.80% | 27.30 | 30.30 | 67084 | 19178 | 35.94% |
| 2025-06-05 | 28.54 | 29.36 | 0.83 | 2.91% | 27.93 | 29.55 | 37119 | 10692 | 19.89% |
| 2025-06-04 | 28.08 | 28.53 | 0.45 | 1.60% | 27.78 | 28.53 | 20661 | 5827 | 11.07% |
| 2025-06-03 | 27.05 | 28.08 | 0.81 | 2.97% | 27.05 | 28.21 | 19492 | 5424 | 10.44% |
| 2025-05-30 | 27.85 | 27.27 | -0.57 | -2.05% | 27.19 | 27.86 | 13730 | 3773 | 7.36% |
| 2025-05-29 | 27.60 | 27.84 | 0.37 | 1.35% | 27.33 | 27.95 | 16918 | 4689 | 9.06% |
| 2025-05-28 | 27.14 | 27.47 | 0.23 | 0.84% | 27.14 | 27.69 | 10405 | 2851 | 5.57% |
| 2025-05-27 | 27.14 | 27.24 | 0.21 | 0.78% | 26.97 | 27.58 | 11768 | 3200 | 6.30% |
| 2025-05-26 | 26.80 | 27.03 | 0.18 | 0.67% | 26.68 | 28.70 | 18599 | 5083 | 9.96% |
| 2025-05-23 | 26.96 | 26.85 | -0.22 | -0.81% | 26.73 | 27.34 | 11293 | 3051 | 6.05% |
| 2025-05-22 | 27.10 | 27.07 | -0.21 | -0.77% | 26.92 | 27.59 | 11964 | 3253 | 6.41% |
| 2025-05-21 | 27.60 | 27.28 | -0.31 | -1.12% | 27.13 | 27.65 | 10737 | 2940 | 5.75% |
| 2025-05-20 | 27.13 | 27.59 | 0.27 | 0.99% | 27.02 | 27.66 | 15491 | 4247 | 8.30% |
| 2025-05-19 | 27.12 | 27.32 | 0.15 | 0.55% | 26.91 | 27.42 | 12229 | 3326 | 6.55% |
| 2025-05-16 | 26.89 | 27.17 | 0.28 | 1.04% | 26.79 | 27.33 | 12144 | 3291 | 6.51% |
| 2025-05-15 | 27.25 | 26.89 | -0.15 | -0.55% | 26.68 | 27.25 | 11743 | 3157 | 6.29% |
| 2025-05-14 | 27.29 | 27.04 | -0.15 | -0.55% | 26.82 | 27.29 | 13944 | 3765 | 7.47% |
| 2025-05-13 | 27.80 | 27.19 | -0.08 | -0.29% | 27.15 | 27.88 | 22019 | 6023 | 11.80% |
| 2025-05-12 | 27.30 | 27.27 | 0.27 | 1.00% | 26.62 | 27.45 | 25395 | 6871 | 13.60% |
| 2025-05-09 | 27.75 | 27.00 | -0.77 | -2.77% | 26.77 | 27.75 | 54638 | 14820 | 29.27% |
| 2025-05-08 | 26.84 | 27.77 | 0.84 | 3.12% | 26.65 | 29.62 | 70506 | 20099 | 37.77% |
| 2025-05-07 | 26.98 | 26.93 | 0.22 | 0.82% | 26.62 | 27.02 | 16252 | 4361 | 8.71% |
| 2025-05-06 | 26.49 | 26.71 | 0.38 | 1.44% | 26.30 | 26.97 | 18973 | 5061 | 10.16% |
| 2025-04-30 | 25.87 | 26.33 | 0.47 | 1.82% | 25.72 | 26.35 | 18954 | 4939 | 10.15% |
| 2025-04-29 | 25.77 | 25.86 | 0.07 | 0.27% | 25.65 | 26.34 | 18492 | 4810 | 9.91% |
| 2025-04-28 | 25.88 | 25.79 | -0.09 | -0.35% | 25.41 | 26.10 | 10574 | 2721 | 5.66% |
| 2025-04-25 | 25.62 | 25.88 | 0.38 | 1.49% | 25.35 | 25.98 | 12909 | 3323 | 6.92% |
| 2025-04-24 | 25.70 | 25.50 | -0.11 | -0.43% | 25.26 | 25.89 | 14145 | 3611 | 7.58% |