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 | 39.21 | 37.94 | -2.06 | -5.15% | 37.43 | 39.40 | 663167 | 253534 | 12.52% |
| 2025-07-31 | 40.05 | 40.00 | -0.88 | -2.15% | 40.00 | 41.55 | 499522 | 202529 | 9.43% |
| 2025-07-30 | 43.21 | 40.88 | -3.53 | -7.95% | 40.50 | 43.44 | 878382 | 367358 | 16.58% |
| 2025-07-29 | 42.50 | 44.41 | 1.44 | 3.35% | 41.19 | 44.76 | 1032281 | 443689 | 19.48% |
| 2025-07-28 | 40.51 | 42.97 | 2.50 | 6.18% | 40.51 | 43.17 | 901769 | 380238 | 17.02% |
| 2025-07-25 | 41.62 | 40.47 | -1.19 | -2.86% | 40.42 | 42.16 | 545777 | 223517 | 10.30% |
| 2025-07-24 | 40.60 | 41.66 | 0.92 | 2.26% | 40.03 | 41.88 | 654581 | 269708 | 12.36% |
| 2025-07-23 | 40.62 | 40.74 | -0.68 | -1.64% | 39.39 | 41.36 | 634138 | 256633 | 11.97% |
| 2025-07-22 | 40.52 | 41.42 | 0.37 | 0.90% | 40.52 | 41.65 | 669980 | 275785 | 12.65% |
| 2025-07-21 | 43.19 | 41.05 | -3.55 | -7.96% | 40.83 | 44.10 | 1128337 | 474711 | 21.30% |
| 2025-07-18 | 43.35 | 44.60 | 1.28 | 2.95% | 42.69 | 45.37 | 1001739 | 441433 | 18.91% |
| 2025-07-17 | 44.00 | 43.32 | 0.59 | 1.38% | 42.93 | 45.22 | 976643 | 430413 | 18.43% |
| 2025-07-16 | 42.89 | 42.73 | 0.18 | 0.42% | 41.30 | 42.96 | 674719 | 285495 | 12.74% |
| 2025-07-15 | 44.24 | 42.55 | -0.99 | -2.27% | 41.89 | 44.55 | 945628 | 407199 | 17.85% |
| 2025-07-14 | 44.16 | 43.54 | -1.55 | -3.44% | 42.51 | 45.54 | 881014 | 384267 | 16.63% |
| 2025-07-11 | 45.52 | 45.09 | 0.95 | 2.15% | 44.30 | 46.66 | 1240324 | 564120 | 23.41% |
| 2025-07-10 | 48.09 | 44.14 | -4.08 | -8.46% | 43.13 | 52.00 | 1495090 | 719258 | 28.22% |
| 2025-07-09 | 48.99 | 48.22 | -0.98 | -1.99% | 47.30 | 49.24 | 788237 | 380986 | 14.88% |
| 2025-07-08 | 47.80 | 49.20 | 0.52 | 1.07% | 47.30 | 49.72 | 927755 | 450448 | 17.51% |
| 2025-07-07 | 47.00 | 48.68 | 1.47 | 3.11% | 46.51 | 49.86 | 1166095 | 562617 | 22.01% |
| 2025-07-04 | 45.30 | 47.21 | 2.84 | 6.40% | 43.19 | 47.94 | 1325578 | 610927 | 25.02% |
| 2025-07-03 | 44.18 | 44.37 | 0.27 | 0.61% | 43.41 | 44.95 | 905630 | 400353 | 17.09% |
| 2025-07-02 | 45.13 | 44.10 | -1.57 | -3.44% | 44.02 | 46.80 | 1016145 | 459851 | 19.18% |
| 2025-07-01 | 49.40 | 45.67 | -4.82 | -9.55% | 45.43 | 49.98 | 1326474 | 624481 | 25.04% |
| 2025-06-30 | 46.55 | 50.49 | 4.04 | 8.70% | 45.00 | 51.10 | 1484000 | 722432 | 28.01% |
| 2025-06-27 | 44.88 | 46.45 | 0.96 | 2.11% | 44.88 | 49.88 | 1429162 | 679129 | 26.98% |
| 2025-06-26 | 45.00 | 45.49 | -0.11 | -0.24% | 42.71 | 47.80 | 1429320 | 650131 | 26.98% |
| 2025-06-25 | 43.33 | 45.60 | 0.50 | 1.11% | 43.33 | 48.20 | 1616142 | 737228 | 30.51% |
| 2025-06-24 | 45.49 | 45.10 | -2.29 | -4.83% | 43.84 | 48.49 | 1718311 | 789687 | 32.43% |
| 2025-06-23 | 38.52 | 47.39 | 7.89 | 19.97% | 38.13 | 47.40 | 1861688 | 797452 | 35.14% |
| 2025-06-20 | 36.20 | 39.50 | 1.50 | 3.95% | 35.01 | 41.00 | 1623448 | 616224 | 30.64% |
| 2025-06-19 | 41.00 | 38.00 | -0.80 | -2.06% | 37.23 | 41.80 | 1448575 | 565268 | 27.34% |
| 2025-06-18 | 38.64 | 38.80 | 0.18 | 0.47% | 37.78 | 40.65 | 1588604 | 619712 | 29.99% |
| 2025-06-17 | 36.16 | 38.62 | 1.94 | 5.29% | 35.60 | 41.95 | 1948135 | 744744 | 36.77% |
| 2025-06-16 | 32.14 | 36.68 | 6.11 | 19.99% | 32.13 | 36.68 | 1645468 | 562265 | 31.06% |
| 2025-06-13 | 29.53 | 30.57 | 1.48 | 5.09% | 29.02 | 31.49 | 1577895 | 477072 | 29.78% |
| 2025-06-12 | 28.74 | 29.09 | -0.50 | -1.69% | 28.65 | 30.50 | 1361338 | 400841 | 25.70% |
| 2025-06-11 | 29.00 | 29.59 | 1.29 | 4.56% | 28.61 | 31.00 | 1641172 | 486542 | 30.98% |
| 2025-06-10 | 27.99 | 28.30 | 0.50 | 1.80% | 27.40 | 30.16 | 1641367 | 474637 | 30.98% |
| 2025-06-09 | 28.67 | 27.80 | 0.25 | 0.91% | 27.40 | 28.95 | 1190376 | 332654 | 22.47% |
| 2025-06-06 | 28.00 | 27.55 | -2.25 | -7.55% | 27.50 | 29.06 | 1489196 | 419453 | 28.11% |
| 2025-06-05 | 26.66 | 29.80 | 2.89 | 10.74% | 26.66 | 31.59 | 2132447 | 601271 | 40.25% |
| 2025-06-04 | 26.04 | 26.91 | -0.40 | -1.46% | 26.04 | 28.26 | 1613871 | 435593 | 30.46% |
| 2025-06-03 | 27.05 | 27.41 | 2.62 | 10.57% | 26.55 | 29.68 | 1987914 | 557435 | 37.52% |
| 2025-05-30 | 26.39 | 24.79 | 1.68 | 7.27% | 24.51 | 26.56 | 2248134 | 575860 | 42.43% |
| 2025-05-29 | 19.51 | 23.11 | 3.85 | 19.99% | 19.18 | 23.11 | 1434405 | 305370 | 27.07% |
| 2025-05-28 | 18.46 | 19.26 | 0.94 | 5.13% | 18.08 | 19.55 | 745578 | 142199 | 14.07% |
| 2025-05-27 | 18.08 | 18.32 | 0.17 | 0.94% | 17.94 | 18.50 | 298533 | 54584 | 5.63% |
| 2025-05-26 | 17.54 | 18.15 | 0.69 | 3.95% | 17.45 | 18.37 | 361716 | 64701 | 6.83% |
| 2025-05-23 | 17.88 | 17.46 | -0.51 | -2.84% | 17.41 | 18.39 | 352917 | 62797 | 6.66% |
| 2025-05-22 | 18.66 | 17.97 | -0.46 | -2.50% | 17.90 | 18.94 | 361024 | 66848 | 6.81% |
| 2025-05-21 | 18.35 | 18.43 | 0.06 | 0.33% | 18.21 | 18.93 | 351979 | 65390 | 6.64% |
| 2025-05-20 | 18.20 | 18.37 | 0.13 | 0.71% | 17.88 | 18.50 | 301505 | 55044 | 5.69% |
| 2025-05-19 | 18.37 | 18.24 | -0.27 | -1.46% | 17.79 | 18.37 | 312300 | 56540 | 5.89% |
| 2025-05-16 | 18.66 | 18.51 | -0.40 | -2.12% | 18.38 | 18.90 | 356622 | 66357 | 6.73% |
| 2025-05-15 | 19.95 | 18.91 | -1.32 | -6.52% | 18.91 | 19.98 | 511192 | 98748 | 9.65% |
| 2025-05-14 | 19.64 | 20.23 | 0.35 | 1.76% | 19.39 | 20.49 | 672642 | 133937 | 12.70% |
| 2025-05-13 | 19.40 | 19.88 | 0.62 | 3.22% | 19.19 | 19.96 | 658716 | 129440 | 12.43% |
| 2025-05-12 | 19.10 | 19.26 | 0.11 | 0.57% | 18.71 | 19.35 | 399051 | 75938 | 7.53% |
| 2025-05-09 | 19.73 | 19.15 | -0.85 | -4.25% | 19.02 | 19.85 | 498865 | 96154 | 9.42% |
| 2025-05-08 | 19.95 | 20.00 | 0.26 | 1.32% | 19.62 | 20.19 | 540485 | 107595 | 10.20% |
| 2025-05-07 | 21.00 | 19.74 | -0.58 | -2.85% | 19.50 | 21.00 | 741038 | 148308 | 13.99% |
| 2025-05-06 | 19.17 | 20.32 | 1.29 | 6.78% | 19.17 | 20.32 | 776564 | 155208 | 14.66% |
| 2025-04-30 | 19.31 | 19.03 | -0.07 | -0.37% | 18.97 | 19.76 | 548601 | 105610 | 10.35% |
| 2025-04-29 | 19.71 | 19.10 | -1.04 | -5.16% | 18.90 | 20.00 | 637813 | 122643 | 12.04% |
| 2025-04-28 | 20.16 | 20.14 | 0.39 | 1.97% | 19.96 | 21.20 | 725048 | 147910 | 13.71% |
| 2025-04-25 | 21.24 | 19.75 | -0.91 | -4.40% | 19.60 | 21.39 | 860255 | 173399 | 16.27% |
| 2025-04-24 | 21.54 | 20.66 | -1.44 | -6.52% | 20.61 | 22.64 | 1114394 | 238082 | 21.07% |