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 | 31.05 | 31.49 | 0.48 | 1.55% | 30.81 | 32.15 | 126964 | 40011 | 6.43% |
| 2025-07-31 | 32.17 | 31.01 | -1.26 | -3.90% | 30.91 | 32.66 | 158785 | 50336 | 8.04% |
| 2025-07-30 | 33.02 | 32.27 | -1.12 | -3.35% | 32.00 | 33.58 | 174554 | 57052 | 8.83% |
| 2025-07-29 | 32.84 | 33.39 | 0.38 | 1.15% | 32.16 | 33.39 | 217496 | 71479 | 11.01% |
| 2025-07-28 | 31.65 | 33.01 | 1.49 | 4.73% | 31.52 | 34.55 | 306196 | 101987 | 15.50% |
| 2025-07-25 | 32.45 | 31.52 | -0.93 | -2.87% | 31.47 | 32.88 | 139572 | 44441 | 7.06% |
| 2025-07-24 | 31.00 | 32.45 | 0.37 | 1.15% | 30.90 | 32.57 | 216028 | 69225 | 10.93% |
| 2025-07-23 | 31.53 | 32.08 | 0.34 | 1.07% | 31.40 | 33.33 | 266771 | 86272 | 13.50% |
| 2025-07-22 | 31.80 | 31.74 | -0.10 | -0.31% | 31.39 | 32.29 | 140672 | 44722 | 7.12% |
| 2025-07-21 | 32.02 | 31.84 | -0.16 | -0.50% | 31.53 | 32.33 | 95534 | 30453 | 4.84% |
| 2025-07-18 | 32.43 | 32.00 | -0.43 | -1.33% | 31.80 | 32.54 | 110384 | 35447 | 5.59% |
| 2025-07-17 | 32.00 | 32.43 | 0.44 | 1.38% | 31.99 | 32.72 | 129758 | 42058 | 6.57% |
| 2025-07-16 | 32.40 | 31.99 | -0.76 | -2.32% | 31.96 | 32.74 | 149149 | 48027 | 7.55% |
| 2025-07-15 | 33.17 | 32.75 | -0.54 | -1.62% | 32.36 | 33.52 | 168906 | 55492 | 8.55% |
| 2025-07-14 | 34.76 | 33.29 | -0.91 | -2.66% | 33.27 | 35.06 | 258320 | 87251 | 13.07% |
| 2025-07-11 | 32.30 | 34.20 | 1.81 | 5.59% | 32.03 | 35.23 | 434324 | 146839 | 21.98% |
| 2025-07-10 | 33.34 | 32.39 | -0.98 | -2.94% | 31.75 | 33.55 | 261790 | 85227 | 13.25% |
| 2025-07-09 | 33.60 | 33.37 | -0.60 | -1.77% | 33.22 | 34.75 | 325768 | 110766 | 16.49% |
| 2025-07-08 | 33.01 | 33.97 | 1.05 | 3.19% | 32.61 | 34.36 | 332627 | 112031 | 16.84% |
| 2025-07-07 | 32.89 | 32.92 | -0.04 | -0.12% | 32.00 | 33.71 | 265762 | 87909 | 13.45% |
| 2025-07-04 | 33.05 | 32.96 | -0.39 | -1.17% | 32.38 | 35.12 | 430067 | 144568 | 21.77% |
| 2025-07-03 | 33.13 | 33.35 | 0.06 | 0.18% | 32.94 | 33.66 | 246755 | 82162 | 12.49% |
| 2025-07-02 | 34.32 | 33.29 | -1.36 | -3.92% | 33.00 | 34.76 | 241935 | 81414 | 12.24% |
| 2025-07-01 | 37.49 | 34.65 | -1.95 | -5.33% | 34.11 | 37.70 | 376540 | 131917 | 19.06% |
| 2025-06-30 | 37.01 | 36.60 | -1.13 | -2.99% | 35.84 | 37.50 | 399911 | 146075 | 20.24% |
| 2025-06-27 | 41.04 | 37.73 | -3.24 | -7.91% | 37.30 | 41.50 | 606362 | 234938 | 30.69% |
| 2025-06-26 | 41.00 | 40.97 | 5.35 | 15.02% | 39.98 | 42.74 | 779047 | 324214 | 39.43% |
| 2025-06-25 | 31.22 | 35.62 | 5.94 | 20.01% | 31.22 | 35.62 | 550932 | 188297 | 27.88% |
| 2025-06-24 | 24.60 | 29.68 | 4.95 | 20.02% | 24.60 | 29.68 | 427680 | 121875 | 21.65% |
| 2025-06-23 | 23.61 | 24.73 | 0.91 | 3.82% | 23.58 | 24.85 | 112576 | 27462 | 5.70% |
| 2025-06-20 | 24.14 | 23.82 | -0.47 | -1.93% | 23.53 | 24.48 | 101749 | 24391 | 5.15% |
| 2025-06-19 | 24.82 | 24.29 | -0.77 | -3.07% | 24.16 | 25.22 | 131833 | 32468 | 6.67% |
| 2025-06-18 | 26.05 | 25.06 | -1.25 | -4.75% | 24.58 | 26.05 | 193906 | 48842 | 9.81% |
| 2025-06-17 | 26.78 | 26.31 | -0.80 | -2.95% | 26.04 | 27.28 | 224409 | 59860 | 11.36% |
| 2025-06-16 | 26.00 | 27.11 | 1.10 | 4.23% | 25.74 | 27.11 | 244400 | 65040 | 12.37% |
| 2025-06-13 | 26.54 | 26.01 | -0.84 | -3.13% | 25.80 | 27.11 | 236285 | 61919 | 11.96% |
| 2025-06-12 | 25.04 | 26.85 | 1.30 | 5.09% | 25.03 | 28.28 | 346161 | 91972 | 17.52% |
| 2025-06-11 | 24.65 | 25.55 | 0.81 | 3.27% | 24.50 | 26.05 | 244384 | 62436 | 12.37% |
| 2025-06-10 | 25.01 | 24.74 | -0.43 | -1.71% | 24.30 | 26.42 | 204438 | 51512 | 10.35% |
| 2025-06-09 | 24.55 | 25.17 | 0.62 | 2.53% | 24.51 | 25.49 | 162645 | 40815 | 8.23% |
| 2025-06-06 | 25.28 | 24.55 | -1.14 | -4.44% | 24.54 | 25.90 | 170834 | 42660 | 8.65% |
| 2025-06-05 | 24.81 | 25.69 | 0.99 | 4.01% | 24.49 | 26.44 | 265720 | 66975 | 13.45% |
| 2025-06-04 | 23.60 | 24.70 | 0.90 | 3.78% | 23.60 | 24.98 | 190663 | 46697 | 9.65% |
| 2025-06-03 | 23.50 | 23.80 | 0.08 | 0.34% | 23.50 | 24.49 | 132427 | 31642 | 6.70% |
| 2025-05-30 | 24.70 | 23.72 | -1.48 | -5.87% | 23.60 | 25.12 | 216008 | 51944 | 10.93% |
| 2025-05-29 | 24.28 | 25.20 | 0.91 | 3.75% | 24.01 | 25.53 | 265659 | 66583 | 13.45% |
| 2025-05-28 | 24.84 | 24.29 | -0.17 | -0.70% | 24.20 | 24.96 | 148923 | 36510 | 7.54% |
| 2025-05-27 | 24.87 | 24.51 | -0.59 | -2.35% | 24.44 | 25.13 | 158174 | 39047 | 8.01% |
| 2025-05-26 | 24.91 | 25.10 | 0.37 | 1.50% | 24.10 | 25.19 | 182010 | 45172 | 9.21% |
| 2025-05-23 | 25.81 | 24.73 | -1.31 | -5.03% | 24.57 | 26.30 | 277470 | 69957 | 14.04% |
| 2025-05-22 | 27.48 | 26.04 | -1.99 | -7.10% | 25.98 | 28.03 | 320751 | 86191 | 16.23% |
| 2025-05-21 | 26.46 | 28.03 | 0.84 | 3.09% | 25.69 | 28.72 | 409436 | 112316 | 20.72% |
| 2025-05-20 | 26.93 | 27.19 | -0.41 | -1.49% | 26.44 | 28.84 | 414031 | 113119 | 20.96% |
| 2025-05-19 | 25.79 | 27.60 | 1.21 | 4.59% | 25.33 | 28.18 | 435793 | 117347 | 22.06% |
| 2025-05-16 | 25.16 | 26.39 | 0.84 | 3.29% | 24.22 | 26.92 | 427594 | 109824 | 21.64% |
| 2025-05-15 | 25.50 | 25.55 | 0.11 | 0.43% | 25.15 | 27.44 | 558752 | 146003 | 28.28% |
| 2025-05-14 | 21.15 | 25.44 | 4.24 | 20.00% | 20.84 | 25.44 | 458110 | 111650 | 23.19% |
| 2025-05-13 | 21.60 | 21.20 | -0.33 | -1.53% | 21.15 | 21.76 | 76011 | 16226 | 3.85% |
| 2025-05-12 | 20.97 | 21.53 | 0.92 | 4.46% | 20.73 | 21.53 | 93942 | 19921 | 4.75% |
| 2025-05-09 | 21.22 | 20.61 | -0.80 | -3.74% | 20.60 | 21.56 | 86717 | 18066 | 4.39% |
| 2025-05-08 | 21.32 | 21.41 | 0.46 | 2.20% | 20.92 | 21.50 | 106942 | 22744 | 5.41% |
| 2025-05-07 | 22.30 | 20.95 | -0.24 | -1.13% | 20.84 | 22.91 | 173832 | 37873 | 8.80% |
| 2025-05-06 | 20.36 | 21.19 | 1.10 | 5.48% | 20.21 | 21.20 | 113471 | 23570 | 5.74% |
| 2025-04-30 | 20.35 | 20.09 | 0.05 | 0.25% | 20.08 | 20.78 | 92294 | 18788 | 4.67% |
| 2025-04-29 | 20.02 | 20.04 | -0.31 | -1.52% | 19.95 | 20.55 | 91816 | 18571 | 4.65% |
| 2025-04-28 | 20.57 | 20.35 | -1.00 | -4.68% | 20.27 | 21.02 | 137003 | 28154 | 6.93% |
| 2025-04-25 | 19.79 | 21.35 | 1.41 | 7.07% | 19.58 | 22.96 | 220911 | 46422 | 11.18% |
| 2025-04-24 | 19.53 | 19.94 | 0.32 | 1.63% | 19.25 | 20.78 | 161288 | 32463 | 8.16% |