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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 30.01 | 29.85 | -0.33 | -1.09% | 29.66 | 30.55 | 204697 | 61772 | 4.71% |
| 2025-07-30 | 31.36 | 30.18 | -1.52 | -4.79% | 29.91 | 31.46 | 362797 | 110420 | 8.35% |
| 2025-07-29 | 31.37 | 31.70 | 0.15 | 0.48% | 30.60 | 31.84 | 320191 | 99951 | 7.37% |
| 2025-07-28 | 30.98 | 31.55 | 0.61 | 1.97% | 30.87 | 31.75 | 261343 | 82206 | 6.02% |
| 2025-07-25 | 31.37 | 30.94 | -0.67 | -2.12% | 30.83 | 31.52 | 225620 | 70000 | 5.20% |
| 2025-07-24 | 30.98 | 31.61 | 0.44 | 1.41% | 30.92 | 31.65 | 237680 | 74438 | 5.47% |
| 2025-07-23 | 31.69 | 31.17 | -0.80 | -2.50% | 30.66 | 31.80 | 325880 | 101561 | 7.50% |
| 2025-07-22 | 31.26 | 31.97 | 0.47 | 1.49% | 31.21 | 32.30 | 288185 | 91807 | 6.64% |
| 2025-07-21 | 32.11 | 31.50 | -1.19 | -3.64% | 31.33 | 32.64 | 413266 | 131436 | 9.52% |
| 2025-07-18 | 32.45 | 32.69 | 0.07 | 0.21% | 32.22 | 33.49 | 375496 | 123039 | 8.65% |
| 2025-07-17 | 32.85 | 32.62 | 0.28 | 0.87% | 32.29 | 33.28 | 395513 | 129428 | 9.11% |
| 2025-07-16 | 32.00 | 32.34 | -0.10 | -0.31% | 31.53 | 32.69 | 324039 | 104265 | 7.46% |
| 2025-07-15 | 32.93 | 32.44 | -0.51 | -1.55% | 31.93 | 33.49 | 387525 | 126597 | 8.92% |
| 2025-07-14 | 33.50 | 32.95 | -0.89 | -2.63% | 32.28 | 33.51 | 434621 | 142421 | 10.01% |
| 2025-07-11 | 35.06 | 33.84 | -0.36 | -1.05% | 33.58 | 35.38 | 630173 | 214970 | 14.51% |
| 2025-07-10 | 35.66 | 34.20 | -1.83 | -5.08% | 33.58 | 36.50 | 750465 | 262666 | 17.28% |
| 2025-07-09 | 36.00 | 36.03 | -0.28 | -0.77% | 34.95 | 37.28 | 686370 | 246843 | 15.81% |
| 2025-07-08 | 35.00 | 36.31 | 0.72 | 2.02% | 34.52 | 37.00 | 838923 | 299930 | 19.32% |
| 2025-07-07 | 33.31 | 35.59 | 2.46 | 7.43% | 33.31 | 35.97 | 875956 | 306961 | 20.17% |
| 2025-07-04 | 32.98 | 33.13 | 1.12 | 3.50% | 31.90 | 34.26 | 873617 | 289726 | 20.12% |
| 2025-07-03 | 31.76 | 32.01 | 0.12 | 0.38% | 31.62 | 32.31 | 390226 | 124863 | 8.99% |
| 2025-07-02 | 32.73 | 31.89 | -1.05 | -3.19% | 31.74 | 33.09 | 523322 | 168497 | 12.05% |
| 2025-07-01 | 34.65 | 32.94 | -2.59 | -7.29% | 32.85 | 34.98 | 875553 | 293882 | 20.16% |
| 2025-06-30 | 35.02 | 35.53 | 0.54 | 1.54% | 34.35 | 37.13 | 1029227 | 367230 | 23.70% |
| 2025-06-27 | 36.06 | 34.99 | -1.06 | -2.94% | 34.73 | 37.25 | 984654 | 354031 | 22.68% |
| 2025-06-26 | 37.88 | 36.05 | -1.75 | -4.63% | 35.00 | 38.59 | 1435422 | 523629 | 33.06% |
| 2025-06-25 | 31.73 | 38.00 | 4.79 | 14.42% | 31.69 | 39.85 | 1601638 | 579043 | 36.88% |
| 2025-06-24 | 30.61 | 33.21 | 2.63 | 8.60% | 29.81 | 35.15 | 1252908 | 398239 | 28.85% |
| 2025-06-23 | 29.33 | 30.58 | 1.47 | 5.05% | 29.08 | 31.34 | 1005223 | 305349 | 23.15% |
| 2025-06-20 | 27.51 | 29.11 | 1.64 | 5.97% | 26.92 | 30.98 | 884364 | 256521 | 20.37% |
| 2025-06-19 | 28.90 | 27.47 | -0.65 | -2.31% | 27.33 | 29.57 | 591596 | 168261 | 13.62% |
| 2025-06-18 | 28.36 | 28.12 | -0.64 | -2.23% | 27.90 | 29.11 | 548182 | 155419 | 12.64% |
| 2025-06-17 | 27.52 | 28.76 | 1.06 | 3.83% | 27.11 | 29.60 | 819780 | 235047 | 18.90% |
| 2025-06-16 | 25.92 | 27.70 | 2.07 | 8.08% | 25.92 | 28.00 | 697294 | 190346 | 16.07% |
| 2025-06-13 | 25.94 | 25.63 | -0.16 | -0.62% | 25.18 | 26.09 | 237047 | 60603 | 5.46% |
| 2025-06-12 | 25.24 | 25.79 | 0.12 | 0.47% | 25.18 | 26.41 | 296848 | 76938 | 6.84% |
| 2025-06-11 | 25.40 | 25.67 | 0.25 | 0.98% | 25.14 | 26.18 | 275057 | 70646 | 6.34% |
| 2025-06-10 | 26.00 | 25.42 | -0.78 | -2.98% | 25.08 | 26.20 | 312557 | 80066 | 7.20% |
| 2025-06-09 | 26.82 | 26.20 | -0.32 | -1.21% | 25.99 | 26.96 | 310988 | 81847 | 7.17% |
| 2025-06-06 | 27.05 | 26.52 | -0.68 | -2.50% | 26.28 | 27.67 | 426759 | 113897 | 9.84% |
| 2025-06-05 | 26.90 | 27.20 | 0.15 | 0.55% | 26.60 | 27.66 | 619102 | 168078 | 14.27% |
| 2025-06-04 | 25.76 | 27.05 | 0.90 | 3.44% | 25.65 | 27.70 | 666669 | 178034 | 15.37% |
| 2025-06-03 | 27.00 | 26.15 | -0.35 | -1.32% | 26.01 | 27.51 | 669913 | 179309 | 15.44% |
| 2025-05-30 | 26.67 | 26.50 | -1.57 | -5.59% | 26.23 | 27.98 | 824313 | 221616 | 19.00% |
| 2025-05-29 | 24.56 | 28.07 | 3.45 | 14.01% | 23.79 | 28.62 | 1215769 | 317687 | 28.03% |
| 2025-05-28 | 21.63 | 24.62 | 3.45 | 16.30% | 21.63 | 25.20 | 984209 | 232025 | 22.69% |
| 2025-05-27 | 21.26 | 21.17 | -0.12 | -0.56% | 21.02 | 21.33 | 73766 | 15610 | 1.70% |
| 2025-05-26 | 21.00 | 21.29 | 0.36 | 1.72% | 20.89 | 21.33 | 108471 | 22956 | 2.50% |
| 2025-05-23 | 21.61 | 20.93 | -0.71 | -3.28% | 20.93 | 21.76 | 150292 | 32052 | 3.46% |
| 2025-05-22 | 21.92 | 21.64 | -0.27 | -1.23% | 21.61 | 22.19 | 116651 | 25484 | 2.69% |
| 2025-05-21 | 22.22 | 21.91 | -0.42 | -1.88% | 21.78 | 22.33 | 151120 | 33204 | 3.48% |
| 2025-05-20 | 22.39 | 22.33 | -0.06 | -0.27% | 22.08 | 22.50 | 104259 | 23225 | 2.40% |
| 2025-05-19 | 22.30 | 22.39 | 0.08 | 0.36% | 21.78 | 22.43 | 149653 | 33027 | 3.45% |
| 2025-05-16 | 22.49 | 22.31 | -0.20 | -0.89% | 22.31 | 22.65 | 138545 | 31092 | 3.19% |
| 2025-05-15 | 23.50 | 22.51 | -1.28 | -5.38% | 22.51 | 23.50 | 258896 | 59092 | 5.97% |
| 2025-05-14 | 23.20 | 23.79 | 0.40 | 1.71% | 22.60 | 23.98 | 389054 | 90762 | 8.97% |
| 2025-05-13 | 23.78 | 23.39 | -0.10 | -0.43% | 23.10 | 24.18 | 275049 | 65056 | 6.34% |
| 2025-05-12 | 23.58 | 23.49 | 0.07 | 0.30% | 23.02 | 23.60 | 261591 | 61075 | 6.03% |
| 2025-05-09 | 23.95 | 23.42 | -0.64 | -2.66% | 23.11 | 23.95 | 282652 | 66155 | 6.52% |
| 2025-05-08 | 23.10 | 24.06 | 0.93 | 4.02% | 23.03 | 24.16 | 419539 | 99534 | 9.67% |
| 2025-05-07 | 24.04 | 23.13 | -0.46 | -1.95% | 22.95 | 24.22 | 369394 | 86757 | 8.52% |
| 2025-05-06 | 22.30 | 23.59 | 1.51 | 6.84% | 22.30 | 23.84 | 431539 | 100111 | 9.95% |
| 2025-04-30 | 22.29 | 22.08 | -0.01 | -0.05% | 22.06 | 22.50 | 239247 | 53222 | 5.51% |
| 2025-04-29 | 22.37 | 22.09 | -0.43 | -1.91% | 21.96 | 22.52 | 268420 | 59593 | 6.19% |
| 2025-04-28 | 23.00 | 22.52 | -0.25 | -1.10% | 22.47 | 23.45 | 318133 | 72528 | 7.33% |
| 2025-04-25 | 23.50 | 22.77 | -0.08 | -0.35% | 22.66 | 23.69 | 446858 | 103105 | 10.30% |
| 2025-04-24 | 24.50 | 22.85 | -2.39 | -9.47% | 22.76 | 24.88 | 725017 | 171085 | 16.71% |
| 2025-04-23 | 24.71 | 25.24 | 0.45 | 1.82% | 24.71 | 27.50 | 1026243 | 265215 | 23.66% |