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 | 55.00 | 59.56 | 3.23 | 5.73% | 54.62 | 59.62 | 185225 | 106068 | 15.17% |
| 2025-07-31 | 52.00 | 56.33 | 4.35 | 8.37% | 50.80 | 58.99 | 179398 | 101223 | 14.70% |
| 2025-07-30 | 48.80 | 51.98 | 1.37 | 2.71% | 46.56 | 52.40 | 179949 | 88835 | 14.74% |
| 2025-07-29 | 43.47 | 50.61 | 6.71 | 15.28% | 42.50 | 51.77 | 220891 | 104663 | 18.10% |
| 2025-07-28 | 44.00 | 43.90 | -2.53 | -5.45% | 39.75 | 45.50 | 193054 | 83052 | 15.82% |
| 2025-07-25 | 42.68 | 46.43 | 3.83 | 8.99% | 42.05 | 47.88 | 199956 | 89393 | 16.38% |
| 2025-07-24 | 44.50 | 42.60 | -1.15 | -2.63% | 42.01 | 46.20 | 169873 | 73712 | 13.92% |
| 2025-07-23 | 38.58 | 43.75 | 2.93 | 7.18% | 38.58 | 48.90 | 230749 | 102495 | 18.90% |
| 2025-07-22 | 36.81 | 40.82 | 2.90 | 7.65% | 36.81 | 42.50 | 221373 | 89082 | 18.14% |
| 2025-07-21 | 32.34 | 37.92 | 6.32 | 20.00% | 31.99 | 37.92 | 202031 | 72706 | 16.55% |
| 2025-07-18 | 32.50 | 31.60 | -1.25 | -3.81% | 31.00 | 32.77 | 74124 | 23350 | 6.07% |
| 2025-07-17 | 29.17 | 32.85 | 3.50 | 11.93% | 29.15 | 34.25 | 132251 | 41996 | 10.83% |
| 2025-07-16 | 28.26 | 29.35 | 0.93 | 3.27% | 28.04 | 29.86 | 50898 | 14820 | 4.17% |
| 2025-07-15 | 28.65 | 28.42 | -0.41 | -1.42% | 28.00 | 28.79 | 30226 | 8558 | 2.48% |
| 2025-07-14 | 27.77 | 28.83 | 0.97 | 3.48% | 27.57 | 30.19 | 63020 | 18228 | 5.16% |
| 2025-07-11 | 27.52 | 27.86 | 0.42 | 1.53% | 27.43 | 28.30 | 32042 | 8932 | 2.63% |
| 2025-07-10 | 26.61 | 27.44 | 0.71 | 2.66% | 26.51 | 27.99 | 31590 | 8626 | 2.59% |
| 2025-07-09 | 26.52 | 26.73 | 0.07 | 0.26% | 26.39 | 26.96 | 17334 | 4623 | 1.42% |
| 2025-07-08 | 26.84 | 26.66 | 0.03 | 0.11% | 26.46 | 27.30 | 21320 | 5702 | 1.75% |
| 2025-07-07 | 26.75 | 26.63 | -0.14 | -0.52% | 26.27 | 27.09 | 19999 | 5333 | 1.64% |
| 2025-07-04 | 27.00 | 26.77 | -0.15 | -0.56% | 26.50 | 27.25 | 23063 | 6178 | 1.89% |
| 2025-07-03 | 26.50 | 26.92 | 0.41 | 1.55% | 26.26 | 27.08 | 29245 | 7845 | 2.40% |
| 2025-07-02 | 26.25 | 26.51 | 0.15 | 0.57% | 26.25 | 27.14 | 30771 | 8200 | 2.52% |
| 2025-07-01 | 25.71 | 26.36 | 0.66 | 2.57% | 25.69 | 26.39 | 25442 | 6632 | 2.08% |
| 2025-06-30 | 25.18 | 25.70 | 0.52 | 2.07% | 24.98 | 25.75 | 17285 | 4396 | 1.42% |
| 2025-06-27 | 24.95 | 25.18 | 0.16 | 0.64% | 24.95 | 25.45 | 13346 | 3362 | 1.09% |
| 2025-06-26 | 25.22 | 25.02 | -0.20 | -0.79% | 24.75 | 25.32 | 12684 | 3168 | 1.04% |
| 2025-06-25 | 25.39 | 25.22 | -0.17 | -0.67% | 24.91 | 25.52 | 14900 | 3752 | 1.22% |
| 2025-06-24 | 25.37 | 25.39 | 0.21 | 0.83% | 25.18 | 25.73 | 11946 | 3040 | 0.98% |
| 2025-06-23 | 24.56 | 25.18 | 0.40 | 1.61% | 24.56 | 25.27 | 13113 | 3268 | 1.07% |
| 2025-06-20 | 24.90 | 24.78 | -0.17 | -0.68% | 24.65 | 25.18 | 11101 | 2763 | 0.91% |
| 2025-06-19 | 25.76 | 24.95 | -0.83 | -3.22% | 24.83 | 25.89 | 18620 | 4701 | 1.53% |
| 2025-06-18 | 26.12 | 25.78 | -0.44 | -1.68% | 25.61 | 26.31 | 18491 | 4776 | 1.51% |
| 2025-06-17 | 26.67 | 26.22 | -0.23 | -0.87% | 25.97 | 27.22 | 29044 | 7707 | 2.38% |
| 2025-06-16 | 26.50 | 26.45 | 0.04 | 0.15% | 26.05 | 26.81 | 21701 | 5726 | 1.78% |
| 2025-06-13 | 27.15 | 26.41 | -0.88 | -3.22% | 26.12 | 27.59 | 29818 | 7933 | 2.44% |
| 2025-06-12 | 26.70 | 27.29 | 0.51 | 1.90% | 26.48 | 27.31 | 33018 | 8899 | 2.70% |
| 2025-06-11 | 27.62 | 26.78 | -0.65 | -2.37% | 26.75 | 27.66 | 26563 | 7159 | 2.18% |
| 2025-06-10 | 27.33 | 27.43 | 0.09 | 0.33% | 26.88 | 27.90 | 48905 | 13401 | 4.01% |
| 2025-06-09 | 26.38 | 27.34 | 1.00 | 3.80% | 26.38 | 28.08 | 60212 | 16479 | 4.93% |
| 2025-06-06 | 26.71 | 26.34 | -0.15 | -0.57% | 25.88 | 26.84 | 34053 | 8950 | 2.79% |
| 2025-06-05 | 27.10 | 26.49 | -0.66 | -2.43% | 26.26 | 27.10 | 43115 | 11466 | 3.53% |
| 2025-06-04 | 28.30 | 27.15 | -1.44 | -5.04% | 26.60 | 28.34 | 75702 | 20589 | 6.20% |
| 2025-06-03 | 25.10 | 28.59 | 3.33 | 13.18% | 24.76 | 29.18 | 103923 | 28522 | 8.51% |
| 2025-05-30 | 24.90 | 25.26 | 0.18 | 0.72% | 24.73 | 25.75 | 35017 | 8876 | 2.87% |
| 2025-05-29 | 24.05 | 25.08 | 1.05 | 4.37% | 23.87 | 25.08 | 34229 | 8466 | 2.80% |
| 2025-05-28 | 24.36 | 24.03 | -0.52 | -2.12% | 23.91 | 24.40 | 15629 | 3769 | 1.28% |
| 2025-05-27 | 23.69 | 24.55 | 0.76 | 3.19% | 23.69 | 24.56 | 20304 | 4925 | 1.66% |
| 2025-05-26 | 24.20 | 23.79 | -0.41 | -1.69% | 23.51 | 24.47 | 17967 | 4278 | 1.47% |
| 2025-05-23 | 23.91 | 24.20 | 0.18 | 0.75% | 23.80 | 24.66 | 21896 | 5345 | 1.79% |
| 2025-05-22 | 23.98 | 24.02 | -0.08 | -0.33% | 23.85 | 24.67 | 23115 | 5592 | 1.89% |
| 2025-05-21 | 23.84 | 24.10 | 0.26 | 1.09% | 23.84 | 24.94 | 25757 | 6273 | 2.11% |
| 2025-05-20 | 23.43 | 23.84 | 0.41 | 1.75% | 23.43 | 24.10 | 17854 | 4266 | 1.46% |
| 2025-05-19 | 23.59 | 23.43 | -0.17 | -0.72% | 23.17 | 23.60 | 14172 | 3308 | 1.16% |
| 2025-05-16 | 23.70 | 23.60 | 0.06 | 0.25% | 23.27 | 23.84 | 17187 | 4029 | 1.41% |
| 2025-05-15 | 22.83 | 23.54 | 0.71 | 3.11% | 22.60 | 24.18 | 27236 | 6387 | 2.23% |
| 2025-05-14 | 23.14 | 22.83 | -0.52 | -2.23% | 22.63 | 23.35 | 13546 | 3096 | 1.11% |
| 2025-05-13 | 23.18 | 23.35 | 0.33 | 1.43% | 23.04 | 23.73 | 14712 | 3435 | 1.21% |
| 2025-05-12 | 22.96 | 23.02 | 0.16 | 0.70% | 22.75 | 23.06 | 8731 | 1999 | 0.72% |
| 2025-05-09 | 23.00 | 22.86 | -0.21 | -0.91% | 22.75 | 23.15 | 9933 | 2276 | 0.81% |
| 2025-05-08 | 22.91 | 23.07 | 0.16 | 0.70% | 22.82 | 23.18 | 8898 | 2047 | 0.73% |
| 2025-05-07 | 23.24 | 22.91 | 0.06 | 0.26% | 22.75 | 23.26 | 11210 | 2581 | 0.92% |
| 2025-05-06 | 22.58 | 22.85 | 0.28 | 1.24% | 22.51 | 22.88 | 9607 | 2187 | 0.79% |
| 2025-04-30 | 22.76 | 22.57 | 0.03 | 0.13% | 22.54 | 22.84 | 8855 | 2006 | 0.73% |
| 2025-04-29 | 21.98 | 22.54 | 0.56 | 2.55% | 21.80 | 22.56 | 10435 | 2337 | 0.85% |
| 2025-04-28 | 22.03 | 21.98 | -0.22 | -0.99% | 21.45 | 22.21 | 9688 | 2108 | 0.79% |
| 2025-04-25 | 22.57 | 22.20 | -0.33 | -1.46% | 22.17 | 22.68 | 14640 | 3268 | 1.20% |
| 2025-04-24 | 22.36 | 22.53 | 0.36 | 1.62% | 22.15 | 22.93 | 20212 | 4576 | 1.66% |