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 | 29.98 | 29.42 | -0.83 | -2.74% | 29.42 | 30.25 | 66140 | 19667 | 6.16% |
| 2025-07-31 | 30.13 | 30.25 | 0.06 | 0.20% | 29.85 | 30.73 | 74375 | 22482 | 6.93% |
| 2025-07-30 | 30.85 | 30.19 | -1.21 | -3.85% | 30.05 | 31.00 | 113111 | 34466 | 10.54% |
| 2025-07-29 | 31.20 | 31.40 | -0.30 | -0.95% | 30.59 | 32.29 | 151427 | 47292 | 14.11% |
| 2025-07-28 | 31.01 | 31.70 | -0.60 | -1.86% | 31.01 | 33.00 | 151592 | 48093 | 14.12% |
| 2025-07-25 | 35.58 | 32.30 | -3.59 | -10.00% | 32.30 | 36.34 | 256660 | 85673 | 23.91% |
| 2025-07-24 | 37.00 | 35.89 | -1.29 | -3.47% | 33.46 | 37.01 | 310977 | 111270 | 28.97% |
| 2025-07-23 | 37.18 | 37.18 | 3.38 | 10.00% | 37.18 | 37.18 | 10481 | 3896 | 0.98% |
| 2025-07-22 | 33.80 | 33.80 | 3.07 | 9.99% | 33.80 | 33.80 | 8816 | 2979 | 0.82% |
| 2025-07-21 | 30.73 | 30.73 | 2.79 | 9.99% | 30.73 | 30.73 | 33533 | 10304 | 3.12% |
| 2025-07-18 | 28.67 | 27.94 | -0.72 | -2.51% | 27.11 | 29.44 | 115659 | 32539 | 10.78% |
| 2025-07-17 | 27.61 | 28.66 | 1.05 | 3.80% | 27.50 | 29.48 | 114794 | 32997 | 10.70% |
| 2025-07-16 | 27.61 | 27.61 | -0.03 | -0.11% | 27.33 | 29.50 | 98848 | 28004 | 9.21% |
| 2025-07-15 | 27.35 | 27.64 | -0.03 | -0.11% | 27.06 | 27.93 | 36314 | 9986 | 3.38% |
| 2025-07-14 | 26.63 | 27.67 | 0.85 | 3.17% | 26.63 | 28.29 | 59647 | 16483 | 5.56% |
| 2025-07-11 | 26.90 | 26.82 | -0.19 | -0.70% | 26.51 | 27.13 | 27761 | 7429 | 2.59% |
| 2025-07-10 | 26.84 | 27.01 | 0.15 | 0.56% | 26.55 | 27.38 | 32487 | 8754 | 3.03% |
| 2025-07-09 | 26.76 | 26.86 | 0.01 | 0.04% | 26.76 | 27.92 | 45289 | 12359 | 4.22% |
| 2025-07-08 | 27.17 | 26.85 | -0.37 | -1.36% | 26.75 | 27.36 | 35122 | 9471 | 3.27% |
| 2025-07-07 | 25.96 | 27.22 | 1.28 | 4.93% | 25.41 | 27.80 | 70822 | 19003 | 6.60% |
| 2025-07-04 | 36.68 | 36.38 | -0.28 | -0.76% | 36.32 | 37.40 | 27602 | 10161 | 3.76% |
| 2025-07-03 | 35.48 | 36.66 | 0.99 | 2.78% | 35.31 | 36.95 | 34214 | 12364 | 4.66% |
| 2025-07-02 | 35.99 | 35.67 | -0.20 | -0.56% | 35.11 | 36.23 | 29014 | 10322 | 3.95% |
| 2025-07-01 | 34.98 | 35.87 | 0.87 | 2.49% | 34.43 | 36.00 | 42950 | 15167 | 5.85% |
| 2025-06-30 | 35.58 | 35.00 | -0.35 | -0.99% | 34.26 | 35.70 | 58125 | 20186 | 7.92% |
| 2025-06-27 | 35.84 | 35.35 | -0.09 | -0.25% | 34.90 | 36.46 | 40124 | 14342 | 5.47% |
| 2025-06-26 | 36.45 | 35.44 | -0.76 | -2.10% | 35.37 | 36.98 | 30194 | 10852 | 4.11% |
| 2025-06-25 | 36.33 | 36.20 | 0.11 | 0.30% | 35.59 | 36.36 | 20506 | 7381 | 2.79% |
| 2025-06-24 | 35.15 | 36.09 | 1.13 | 3.23% | 34.99 | 36.13 | 35945 | 12817 | 4.90% |
| 2025-06-23 | 34.58 | 34.96 | 0.71 | 2.07% | 34.05 | 35.35 | 23351 | 8171 | 3.18% |
| 2025-06-20 | 34.20 | 34.25 | -0.17 | -0.49% | 34.02 | 35.20 | 13000 | 4493 | 1.77% |
| 2025-06-19 | 35.01 | 34.42 | -0.84 | -2.38% | 34.28 | 35.60 | 19955 | 6943 | 2.72% |
| 2025-06-18 | 37.40 | 35.26 | -2.34 | -6.22% | 34.57 | 37.40 | 50821 | 17952 | 6.92% |
| 2025-06-17 | 37.57 | 37.60 | 0.04 | 0.11% | 37.21 | 38.89 | 26523 | 10044 | 3.61% |
| 2025-06-16 | 36.59 | 37.56 | 1.44 | 3.99% | 36.05 | 38.47 | 33372 | 12576 | 4.55% |
| 2025-06-13 | 37.45 | 36.12 | -1.38 | -3.68% | 35.63 | 37.45 | 29033 | 10554 | 3.95% |
| 2025-06-12 | 37.01 | 37.50 | 0.50 | 1.35% | 36.90 | 37.98 | 17604 | 6588 | 2.40% |
| 2025-06-11 | 36.90 | 37.00 | -0.06 | -0.16% | 36.77 | 37.76 | 21548 | 8018 | 2.94% |
| 2025-06-10 | 39.02 | 37.06 | -1.96 | -5.02% | 36.47 | 39.55 | 44904 | 16851 | 6.12% |
| 2025-06-09 | 38.85 | 39.02 | -0.08 | -0.20% | 38.37 | 39.74 | 31901 | 12421 | 4.35% |
| 2025-06-06 | 38.38 | 39.10 | 0.72 | 1.88% | 38.38 | 40.89 | 52416 | 20861 | 7.14% |
| 2025-06-05 | 37.92 | 38.38 | 0.58 | 1.53% | 37.80 | 38.97 | 22162 | 8512 | 3.02% |
| 2025-06-04 | 39.10 | 37.80 | -1.31 | -3.35% | 37.60 | 39.48 | 29917 | 11479 | 4.08% |
| 2025-06-03 | 38.02 | 39.11 | 0.53 | 1.37% | 37.58 | 39.40 | 37967 | 14681 | 5.17% |
| 2025-05-30 | 36.30 | 38.58 | 2.25 | 6.19% | 35.81 | 39.90 | 56541 | 21549 | 7.70% |
| 2025-05-29 | 35.86 | 36.33 | 0.49 | 1.37% | 35.71 | 36.87 | 22362 | 8122 | 3.05% |
| 2025-05-28 | 36.80 | 35.84 | -0.96 | -2.61% | 35.69 | 37.15 | 23243 | 8435 | 3.17% |
| 2025-05-27 | 37.41 | 36.80 | -0.61 | -1.63% | 36.65 | 37.41 | 18099 | 6676 | 2.47% |
| 2025-05-26 | 37.50 | 37.41 | -0.09 | -0.24% | 36.62 | 37.68 | 16220 | 6027 | 2.21% |
| 2025-05-23 | 37.95 | 37.50 | -0.45 | -1.19% | 37.36 | 38.59 | 16836 | 6378 | 2.29% |
| 2025-05-22 | 39.20 | 37.95 | -1.25 | -3.19% | 37.93 | 39.38 | 21966 | 8461 | 2.99% |
| 2025-05-21 | 37.91 | 39.20 | 1.28 | 3.38% | 37.75 | 39.80 | 24354 | 9467 | 3.32% |
| 2025-05-20 | 37.90 | 37.92 | -0.13 | -0.34% | 37.58 | 38.78 | 20042 | 7672 | 2.73% |
| 2025-05-19 | 39.00 | 38.05 | -0.87 | -2.24% | 37.85 | 39.96 | 18021 | 6919 | 2.45% |
| 2025-05-16 | 37.69 | 38.92 | 0.86 | 2.26% | 37.69 | 39.30 | 20859 | 8063 | 2.84% |
| 2025-05-15 | 38.77 | 38.06 | -0.63 | -1.63% | 37.96 | 38.85 | 14024 | 5360 | 1.91% |
| 2025-05-14 | 38.88 | 38.69 | -0.15 | -0.39% | 38.38 | 39.14 | 18763 | 7251 | 2.56% |
| 2025-05-13 | 39.70 | 38.84 | -0.83 | -2.09% | 38.80 | 39.93 | 28111 | 11028 | 3.83% |
| 2025-05-12 | 41.10 | 39.67 | -1.36 | -3.31% | 37.88 | 41.66 | 54283 | 21442 | 7.39% |
| 2025-05-09 | 41.84 | 41.03 | -1.02 | -2.43% | 40.87 | 42.19 | 23831 | 9863 | 3.25% |
| 2025-05-08 | 41.08 | 42.05 | 0.50 | 1.20% | 40.90 | 42.19 | 21675 | 9003 | 2.95% |
| 2025-05-07 | 41.25 | 41.55 | 0.35 | 0.85% | 40.90 | 42.40 | 30665 | 12706 | 4.18% |
| 2025-05-06 | 40.86 | 41.20 | 0.22 | 0.54% | 40.31 | 41.28 | 19107 | 7815 | 2.60% |
| 2025-04-30 | 40.99 | 40.98 | -0.77 | -1.84% | 40.02 | 41.70 | 24085 | 9897 | 3.28% |
| 2025-04-29 | 40.80 | 41.75 | 2.19 | 5.54% | 39.60 | 42.68 | 52120 | 21567 | 7.10% |
| 2025-04-28 | 40.50 | 39.56 | -0.15 | -0.38% | 38.90 | 40.82 | 18207 | 7211 | 2.48% |
| 2025-04-25 | 40.44 | 39.71 | -0.74 | -1.83% | 39.60 | 40.88 | 23597 | 9447 | 3.21% |
| 2025-04-24 | 40.74 | 40.45 | -0.29 | -0.71% | 39.88 | 41.34 | 23540 | 9558 | 3.21% |