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 | 55.09 | 60.99 | 8.44 | 16.06% | 52.68 | 63.06 | 564861 | 325416 | 20.97% |
| 2025-07-31 | 52.15 | 52.55 | 3.43 | 6.98% | 49.80 | 56.50 | 400945 | 210523 | 14.88% |
| 2025-07-30 | 48.84 | 49.12 | -0.72 | -1.44% | 48.18 | 51.50 | 234700 | 115824 | 8.71% |
| 2025-07-29 | 49.10 | 49.84 | -0.26 | -0.52% | 48.69 | 52.61 | 269835 | 136977 | 10.02% |
| 2025-07-28 | 50.00 | 50.10 | -0.33 | -0.65% | 47.10 | 50.22 | 306959 | 148438 | 11.39% |
| 2025-07-25 | 48.08 | 50.43 | 3.13 | 6.62% | 48.08 | 52.96 | 392193 | 196122 | 14.56% |
| 2025-07-24 | 46.20 | 47.30 | 0.95 | 2.05% | 45.72 | 48.03 | 250348 | 117269 | 9.29% |
| 2025-07-23 | 44.20 | 46.35 | 1.84 | 4.13% | 43.78 | 47.38 | 291798 | 134254 | 10.83% |
| 2025-07-22 | 45.42 | 44.51 | -1.55 | -3.37% | 44.05 | 46.15 | 237065 | 106447 | 8.80% |
| 2025-07-21 | 45.52 | 46.06 | -0.87 | -1.85% | 45.36 | 47.62 | 255745 | 118457 | 9.49% |
| 2025-07-18 | 48.66 | 46.93 | 1.11 | 2.42% | 46.36 | 50.33 | 403664 | 193485 | 14.98% |
| 2025-07-17 | 44.91 | 45.82 | 0.12 | 0.26% | 43.99 | 47.39 | 369168 | 168697 | 13.70% |
| 2025-07-16 | 46.27 | 45.70 | -0.32 | -0.70% | 43.88 | 47.00 | 395659 | 178526 | 14.69% |
| 2025-07-15 | 38.19 | 46.02 | 7.67 | 20.00% | 38.10 | 46.02 | 443195 | 188622 | 16.45% |
| 2025-07-14 | 38.88 | 38.35 | -0.63 | -1.62% | 37.86 | 38.94 | 145863 | 55735 | 5.41% |
| 2025-07-11 | 35.86 | 38.98 | 3.32 | 9.31% | 35.52 | 39.60 | 289926 | 110460 | 10.76% |
| 2025-07-10 | 36.34 | 35.66 | -0.46 | -1.27% | 35.25 | 36.34 | 79624 | 28465 | 2.96% |
| 2025-07-09 | 34.43 | 36.12 | 1.79 | 5.21% | 34.05 | 36.68 | 161947 | 57875 | 6.01% |
| 2025-07-08 | 33.57 | 34.33 | 0.63 | 1.87% | 33.57 | 34.48 | 67341 | 23009 | 2.50% |
| 2025-07-07 | 34.68 | 33.70 | -1.09 | -3.13% | 33.50 | 34.77 | 93064 | 31741 | 3.45% |
| 2025-07-04 | 35.66 | 34.79 | -0.99 | -2.77% | 34.40 | 36.22 | 71751 | 25109 | 2.66% |
| 2025-07-03 | 35.10 | 35.78 | 0.70 | 2.00% | 35.00 | 35.93 | 58023 | 20587 | 2.15% |
| 2025-07-02 | 36.12 | 35.08 | -1.18 | -3.25% | 34.88 | 36.28 | 67618 | 23932 | 2.51% |
| 2025-07-01 | 36.42 | 36.26 | -0.34 | -0.93% | 35.90 | 36.60 | 60452 | 21886 | 2.24% |
| 2025-06-30 | 35.48 | 36.60 | 0.95 | 2.66% | 35.48 | 36.84 | 89802 | 32704 | 3.33% |
| 2025-06-27 | 35.99 | 35.65 | -0.29 | -0.81% | 35.30 | 36.24 | 78313 | 27991 | 2.91% |
| 2025-06-26 | 35.04 | 35.94 | 0.90 | 2.57% | 34.76 | 36.90 | 152962 | 55307 | 5.68% |
| 2025-06-25 | 33.78 | 35.04 | 1.26 | 3.73% | 33.50 | 35.15 | 110974 | 38449 | 4.12% |
| 2025-06-24 | 32.88 | 33.78 | 1.14 | 3.49% | 32.75 | 34.09 | 77118 | 25941 | 2.86% |
| 2025-06-23 | 31.50 | 32.64 | 0.62 | 1.94% | 31.50 | 33.02 | 67403 | 21872 | 2.50% |
| 2025-06-20 | 33.30 | 32.02 | -1.48 | -4.42% | 32.00 | 34.49 | 98718 | 32451 | 3.66% |
| 2025-06-19 | 34.00 | 33.50 | -0.51 | -1.50% | 33.38 | 35.10 | 93256 | 31936 | 3.46% |
| 2025-06-18 | 34.60 | 34.01 | -0.56 | -1.62% | 33.76 | 34.73 | 46716 | 15938 | 1.73% |
| 2025-06-17 | 35.00 | 34.57 | -0.55 | -1.57% | 34.03 | 35.07 | 54891 | 18911 | 2.04% |
| 2025-06-16 | 33.89 | 35.12 | 1.17 | 3.45% | 33.55 | 35.53 | 83609 | 29132 | 3.10% |
| 2025-06-13 | 36.44 | 33.95 | -2.19 | -6.06% | 33.80 | 36.44 | 111891 | 38623 | 4.15% |
| 2025-06-12 | 35.71 | 36.14 | 0.18 | 0.50% | 35.33 | 36.39 | 55965 | 20142 | 2.08% |
| 2025-06-11 | 35.70 | 35.96 | 0.27 | 0.76% | 35.69 | 37.21 | 73680 | 26751 | 2.74% |
| 2025-06-10 | 36.76 | 35.69 | -0.73 | -2.00% | 34.61 | 36.78 | 94832 | 33587 | 3.52% |
| 2025-06-09 | 35.68 | 36.42 | 1.09 | 3.09% | 35.68 | 37.44 | 122700 | 45212 | 4.55% |
| 2025-06-06 | 35.00 | 35.33 | 0.15 | 0.43% | 34.86 | 35.92 | 68788 | 24315 | 2.55% |
| 2025-06-05 | 33.67 | 35.21 | 1.51 | 4.48% | 33.61 | 35.35 | 98128 | 34056 | 3.64% |
| 2025-06-04 | 33.25 | 33.70 | 0.47 | 1.41% | 33.00 | 34.06 | 45401 | 15276 | 1.69% |
| 2025-06-03 | 33.08 | 33.23 | -0.10 | -0.30% | 33.00 | 33.79 | 42609 | 14204 | 1.58% |
| 2025-05-30 | 34.23 | 33.33 | -1.06 | -3.08% | 33.30 | 34.29 | 55876 | 18793 | 2.07% |
| 2025-05-29 | 33.64 | 34.39 | 0.93 | 2.78% | 33.38 | 34.70 | 78497 | 26872 | 2.91% |
| 2025-05-28 | 33.89 | 33.46 | -0.29 | -0.86% | 33.31 | 34.25 | 46016 | 15512 | 1.71% |
| 2025-05-27 | 34.72 | 33.75 | -1.10 | -3.16% | 33.45 | 34.85 | 78872 | 26703 | 2.93% |
| 2025-05-26 | 34.52 | 34.85 | 0.00 | 0.00% | 34.23 | 35.18 | 61201 | 21159 | 2.27% |
| 2025-05-23 | 34.51 | 34.85 | -0.06 | -0.17% | 34.06 | 35.95 | 108863 | 38193 | 4.04% |
| 2025-05-22 | 34.05 | 34.91 | 0.55 | 1.60% | 33.88 | 35.44 | 89481 | 31190 | 3.32% |
| 2025-05-21 | 34.79 | 34.36 | -0.53 | -1.52% | 34.35 | 34.90 | 55571 | 19184 | 2.06% |
| 2025-05-20 | 34.84 | 34.89 | 0.01 | 0.03% | 34.48 | 35.27 | 49941 | 17423 | 1.85% |
| 2025-05-19 | 34.56 | 34.88 | 0.30 | 0.87% | 33.84 | 35.40 | 72797 | 25234 | 2.70% |
| 2025-05-16 | 34.75 | 34.58 | -0.27 | -0.77% | 34.41 | 34.98 | 56741 | 19665 | 2.11% |
| 2025-05-15 | 36.62 | 34.85 | -2.13 | -5.76% | 34.78 | 36.65 | 117744 | 41565 | 4.37% |
| 2025-05-14 | 36.49 | 36.98 | 0.38 | 1.04% | 35.91 | 37.96 | 100638 | 37070 | 3.74% |
| 2025-05-13 | 38.02 | 36.60 | 0.10 | 0.27% | 36.50 | 38.28 | 118327 | 44143 | 4.39% |
| 2025-05-12 | 36.24 | 36.50 | 0.53 | 1.47% | 35.75 | 36.96 | 93696 | 34036 | 3.48% |
| 2025-05-09 | 36.82 | 35.97 | -1.20 | -3.23% | 35.88 | 37.16 | 87886 | 31852 | 3.26% |
| 2025-05-08 | 37.01 | 37.17 | -0.13 | -0.35% | 36.95 | 37.85 | 96928 | 36162 | 3.60% |
| 2025-05-07 | 38.91 | 37.30 | -1.34 | -3.47% | 36.90 | 39.24 | 154446 | 58328 | 5.73% |
| 2025-05-06 | 38.51 | 38.64 | 0.79 | 2.09% | 37.60 | 39.26 | 164714 | 63228 | 6.11% |
| 2025-04-30 | 37.00 | 37.85 | 1.35 | 3.70% | 36.51 | 38.99 | 187447 | 71520 | 6.96% |
| 2025-04-29 | 35.99 | 36.50 | 0.95 | 2.67% | 35.02 | 37.05 | 141808 | 51481 | 5.26% |
| 2025-04-28 | 34.54 | 35.55 | 1.55 | 4.56% | 34.54 | 36.68 | 179042 | 64304 | 6.65% |
| 2025-04-25 | 33.94 | 34.00 | 0.15 | 0.44% | 33.65 | 34.77 | 100428 | 34321 | 3.72% |
| 2025-04-24 | 34.40 | 33.85 | -0.70 | -2.03% | 33.45 | 35.05 | 105928 | 36085 | 3.93% |