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 | 34.00 | 37.28 | 2.93 | 8.53% | 33.90 | 40.00 | 447511 | 164282 | 9.63% |
| 2025-07-31 | 33.70 | 34.35 | 0.39 | 1.15% | 33.28 | 35.67 | 347238 | 119935 | 7.47% |
| 2025-07-30 | 32.10 | 33.96 | 1.77 | 5.50% | 31.75 | 35.33 | 337357 | 113443 | 7.26% |
| 2025-07-29 | 32.10 | 32.19 | -0.01 | -0.03% | 31.73 | 32.68 | 204188 | 65732 | 4.39% |
| 2025-07-28 | 31.09 | 32.20 | 0.86 | 2.74% | 31.03 | 33.05 | 260361 | 83821 | 5.60% |
| 2025-07-25 | 30.19 | 31.34 | 1.03 | 3.40% | 30.16 | 31.69 | 255701 | 79492 | 5.50% |
| 2025-07-24 | 30.79 | 30.31 | -0.52 | -1.69% | 29.84 | 30.99 | 280316 | 84698 | 6.03% |
| 2025-07-23 | 31.56 | 30.83 | -0.88 | -2.78% | 30.82 | 32.26 | 287342 | 90215 | 6.18% |
| 2025-07-22 | 30.25 | 31.71 | 1.37 | 4.52% | 30.10 | 31.77 | 339607 | 105654 | 7.31% |
| 2025-07-21 | 29.81 | 30.34 | 0.56 | 1.88% | 29.33 | 30.61 | 245238 | 73386 | 5.28% |
| 2025-07-18 | 30.16 | 29.78 | 0.07 | 0.24% | 29.23 | 30.30 | 236667 | 70325 | 5.09% |
| 2025-07-17 | 29.64 | 29.71 | -0.06 | -0.20% | 29.25 | 30.00 | 241499 | 71543 | 5.20% |
| 2025-07-16 | 28.15 | 29.77 | 1.45 | 5.12% | 28.01 | 31.15 | 519411 | 155669 | 11.18% |
| 2025-07-15 | 27.23 | 28.32 | 1.09 | 4.00% | 27.08 | 28.57 | 323865 | 90140 | 6.97% |
| 2025-07-14 | 26.60 | 27.23 | 0.45 | 1.68% | 26.40 | 27.36 | 161072 | 43627 | 3.47% |
| 2025-07-11 | 26.73 | 26.78 | -0.10 | -0.37% | 26.50 | 27.62 | 168707 | 45524 | 3.63% |
| 2025-07-10 | 26.75 | 26.88 | 0.12 | 0.45% | 26.56 | 27.19 | 173918 | 46729 | 3.71% |
| 2025-07-09 | 25.33 | 26.76 | 1.39 | 5.48% | 25.26 | 27.37 | 339134 | 90195 | 7.23% |
| 2025-07-08 | 25.40 | 25.37 | -0.09 | -0.35% | 25.08 | 25.45 | 140125 | 35383 | 2.99% |
| 2025-07-07 | 25.52 | 25.46 | -0.14 | -0.55% | 25.42 | 26.28 | 158399 | 40725 | 3.38% |
| 2025-07-04 | 25.45 | 25.60 | 0.11 | 0.43% | 25.38 | 26.15 | 192688 | 49736 | 4.11% |
| 2025-07-03 | 25.44 | 25.49 | 0.21 | 0.83% | 25.22 | 25.70 | 200941 | 51080 | 4.28% |
| 2025-07-02 | 24.26 | 25.28 | 0.91 | 3.73% | 24.12 | 25.80 | 362536 | 91168 | 7.73% |
| 2025-07-01 | 23.64 | 24.37 | 0.69 | 2.91% | 23.61 | 24.42 | 143397 | 34376 | 3.06% |
| 2025-06-30 | 23.54 | 23.68 | 0.14 | 0.59% | 23.46 | 23.77 | 79021 | 18653 | 1.68% |
| 2025-06-27 | 23.54 | 23.54 | 0.02 | 0.09% | 23.49 | 23.68 | 71576 | 16877 | 1.53% |
| 2025-06-26 | 23.78 | 23.52 | -0.31 | -1.30% | 23.50 | 23.90 | 87772 | 20777 | 1.87% |
| 2025-06-25 | 23.70 | 23.83 | 0.13 | 0.55% | 23.51 | 23.83 | 92310 | 21867 | 1.97% |
| 2025-06-24 | 23.50 | 23.70 | 0.18 | 0.77% | 23.42 | 23.75 | 90727 | 21429 | 1.93% |
| 2025-06-23 | 23.19 | 23.52 | 0.20 | 0.86% | 23.06 | 23.54 | 78606 | 18401 | 1.68% |
| 2025-06-20 | 23.44 | 23.32 | -0.11 | -0.47% | 23.19 | 23.83 | 72002 | 16848 | 1.53% |
| 2025-06-19 | 23.31 | 23.43 | 0.06 | 0.26% | 23.25 | 23.76 | 102655 | 24116 | 2.19% |
| 2025-06-18 | 23.52 | 23.37 | -0.26 | -1.10% | 23.25 | 23.52 | 82936 | 19370 | 1.77% |
| 2025-06-17 | 23.04 | 23.63 | 0.69 | 3.01% | 23.04 | 23.97 | 186327 | 43955 | 3.97% |
| 2025-06-16 | 22.78 | 22.94 | 0.06 | 0.26% | 22.70 | 23.09 | 79510 | 18192 | 1.69% |
| 2025-06-13 | 23.20 | 22.88 | -0.35 | -1.51% | 22.74 | 23.40 | 103230 | 23721 | 2.20% |
| 2025-06-12 | 23.17 | 23.33 | 0.17 | 0.73% | 23.00 | 23.35 | 75257 | 17493 | 1.60% |
| 2025-06-11 | 23.03 | 23.16 | 0.11 | 0.48% | 23.03 | 23.36 | 83397 | 19353 | 1.78% |
| 2025-06-10 | 23.35 | 23.05 | -0.30 | -1.28% | 22.82 | 23.49 | 115137 | 26683 | 2.45% |
| 2025-06-09 | 23.26 | 23.35 | 0.11 | 0.47% | 23.19 | 23.45 | 94974 | 22169 | 2.02% |
| 2025-06-06 | 23.25 | 23.24 | -0.02 | -0.09% | 23.16 | 23.33 | 62531 | 14517 | 1.33% |
| 2025-06-05 | 23.50 | 23.26 | -0.24 | -1.02% | 23.20 | 23.60 | 89316 | 20823 | 1.90% |
| 2025-06-04 | 23.60 | 23.50 | -0.13 | -0.55% | 23.33 | 23.66 | 93711 | 21983 | 2.00% |
| 2025-06-03 | 23.49 | 23.63 | -0.08 | -0.34% | 23.48 | 23.88 | 139731 | 33043 | 2.98% |
| 2025-05-30 | 23.13 | 23.71 | 1.01 | 4.45% | 23.13 | 24.50 | 311338 | 74759 | 6.64% |
| 2025-05-29 | 22.32 | 22.70 | 0.30 | 1.34% | 22.32 | 22.77 | 62136 | 14083 | 1.32% |
| 2025-05-28 | 22.60 | 22.40 | -0.20 | -0.88% | 22.32 | 22.75 | 46788 | 10514 | 1.00% |
| 2025-05-27 | 22.55 | 22.60 | 0.07 | 0.31% | 22.43 | 22.62 | 41764 | 9411 | 0.89% |
| 2025-05-26 | 22.70 | 22.53 | -0.16 | -0.71% | 22.43 | 22.78 | 54798 | 12369 | 1.17% |
| 2025-05-23 | 22.68 | 22.69 | 0.00 | 0.00% | 22.66 | 23.05 | 62786 | 14352 | 1.34% |
| 2025-05-22 | 22.91 | 22.69 | -0.30 | -1.30% | 22.63 | 23.03 | 54125 | 12334 | 1.15% |
| 2025-05-21 | 23.00 | 22.99 | -0.05 | -0.22% | 22.90 | 23.20 | 62050 | 14294 | 1.32% |
| 2025-05-20 | 22.90 | 23.04 | 0.13 | 0.57% | 22.88 | 23.22 | 75498 | 17412 | 1.61% |
| 2025-05-19 | 23.12 | 22.91 | -0.21 | -0.91% | 22.75 | 23.17 | 68518 | 15659 | 1.46% |
| 2025-05-16 | 22.84 | 23.12 | 0.27 | 1.18% | 22.80 | 23.27 | 68558 | 15789 | 1.46% |
| 2025-05-15 | 23.15 | 22.85 | -0.38 | -1.64% | 22.84 | 23.18 | 59560 | 13663 | 1.27% |
| 2025-05-14 | 23.10 | 23.23 | 0.05 | 0.22% | 22.89 | 23.32 | 74527 | 17218 | 1.59% |
| 2025-05-13 | 23.45 | 23.18 | -0.02 | -0.09% | 23.10 | 23.46 | 75810 | 17607 | 1.62% |
| 2025-05-12 | 23.06 | 23.20 | 0.44 | 1.93% | 22.96 | 23.25 | 97620 | 22567 | 2.08% |
| 2025-05-09 | 22.87 | 22.76 | -0.13 | -0.57% | 22.65 | 23.11 | 72486 | 16575 | 1.55% |
| 2025-05-08 | 22.76 | 22.89 | 0.00 | 0.00% | 22.70 | 22.94 | 74661 | 17055 | 1.59% |
| 2025-05-07 | 22.71 | 22.89 | 0.34 | 1.51% | 22.70 | 23.21 | 124222 | 28509 | 2.65% |
| 2025-05-06 | 22.30 | 22.55 | 0.31 | 1.39% | 22.25 | 22.56 | 89534 | 20074 | 1.91% |
| 2025-04-30 | 22.46 | 22.24 | -0.12 | -0.54% | 22.23 | 22.56 | 94655 | 21168 | 2.02% |
| 2025-04-29 | 22.36 | 22.36 | 0.18 | 0.81% | 22.23 | 22.55 | 78905 | 17652 | 1.68% |
| 2025-04-28 | 22.38 | 22.18 | -0.20 | -0.89% | 22.05 | 22.43 | 58089 | 12921 | 1.24% |
| 2025-04-25 | 22.45 | 22.38 | 0.02 | 0.09% | 22.21 | 22.54 | 72182 | 16148 | 1.54% |
| 2025-04-24 | 22.60 | 22.36 | -0.12 | -0.53% | 22.19 | 22.67 | 100925 | 22639 | 2.15% |