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 | 39.17 | 37.10 | -2.09 | -5.33% | 37.09 | 39.19 | 133170 | 50295 | 4.81% |
| 2025-07-31 | 38.85 | 39.19 | 0.11 | 0.28% | 38.45 | 39.87 | 151878 | 59472 | 5.49% |
| 2025-07-30 | 39.40 | 39.08 | -0.92 | -2.30% | 38.66 | 40.36 | 182790 | 72090 | 6.60% |
| 2025-07-29 | 38.00 | 40.00 | 1.86 | 4.88% | 37.79 | 40.13 | 253920 | 99512 | 9.17% |
| 2025-07-28 | 37.81 | 38.14 | 0.46 | 1.22% | 37.72 | 38.67 | 169988 | 64974 | 6.14% |
| 2025-07-25 | 38.66 | 37.68 | -0.92 | -2.38% | 37.63 | 38.66 | 147582 | 55998 | 5.33% |
| 2025-07-24 | 38.40 | 38.60 | -0.47 | -1.20% | 38.30 | 39.38 | 234063 | 90538 | 8.46% |
| 2025-07-23 | 40.92 | 39.07 | -3.79 | -8.84% | 38.75 | 42.80 | 368831 | 149084 | 13.33% |
| 2025-07-22 | 43.11 | 42.86 | 1.81 | 4.41% | 41.86 | 46.99 | 569339 | 250746 | 20.57% |
| 2025-07-21 | 35.60 | 41.05 | 6.84 | 19.99% | 35.60 | 41.05 | 367429 | 143105 | 13.28% |
| 2025-07-18 | 34.00 | 34.21 | 0.12 | 0.35% | 33.63 | 34.43 | 80805 | 27523 | 2.92% |
| 2025-07-17 | 33.63 | 34.09 | 0.71 | 2.13% | 33.25 | 34.35 | 98288 | 33257 | 3.55% |
| 2025-07-16 | 33.04 | 33.38 | 0.31 | 0.94% | 32.83 | 33.59 | 53192 | 17705 | 1.92% |
| 2025-07-15 | 34.00 | 33.07 | -1.22 | -3.56% | 32.70 | 34.29 | 100797 | 33574 | 3.64% |
| 2025-07-14 | 34.15 | 34.29 | -0.03 | -0.09% | 34.03 | 34.90 | 77950 | 26819 | 2.82% |
| 2025-07-11 | 33.70 | 34.32 | 0.51 | 1.51% | 33.41 | 34.45 | 76988 | 26213 | 2.78% |
| 2025-07-10 | 34.76 | 33.81 | -1.33 | -3.78% | 33.33 | 34.77 | 117108 | 39616 | 4.23% |
| 2025-07-09 | 35.10 | 35.14 | 0.12 | 0.34% | 34.71 | 36.26 | 118638 | 42201 | 4.29% |
| 2025-07-08 | 35.33 | 35.02 | -0.38 | -1.07% | 34.89 | 35.54 | 84547 | 29671 | 3.05% |
| 2025-07-07 | 34.88 | 35.40 | 0.20 | 0.57% | 34.16 | 35.74 | 88085 | 31096 | 3.18% |
| 2025-07-04 | 35.50 | 35.20 | -0.84 | -2.33% | 34.69 | 35.83 | 119388 | 42034 | 4.31% |
| 2025-07-03 | 34.98 | 36.04 | 0.73 | 2.07% | 34.87 | 36.60 | 136583 | 48585 | 4.94% |
| 2025-07-02 | 35.83 | 35.31 | -1.10 | -3.02% | 35.01 | 37.66 | 210538 | 76701 | 7.61% |
| 2025-07-01 | 37.99 | 36.41 | -2.29 | -5.92% | 36.31 | 37.99 | 247586 | 91213 | 8.95% |
| 2025-06-30 | 34.63 | 38.70 | 4.10 | 11.85% | 34.22 | 38.75 | 308990 | 113703 | 11.16% |
| 2025-06-27 | 34.59 | 34.60 | -0.15 | -0.43% | 34.03 | 35.40 | 190864 | 66116 | 6.90% |
| 2025-06-26 | 33.35 | 34.75 | 0.73 | 2.15% | 33.33 | 37.06 | 307479 | 108437 | 11.11% |
| 2025-06-25 | 30.40 | 34.02 | 3.34 | 10.89% | 30.40 | 35.99 | 271685 | 89479 | 9.82% |
| 2025-06-24 | 30.45 | 30.68 | -0.81 | -2.57% | 30.08 | 31.19 | 137513 | 42215 | 4.97% |
| 2025-06-23 | 31.28 | 31.49 | 0.06 | 0.19% | 31.18 | 32.19 | 114879 | 36399 | 4.15% |
| 2025-06-20 | 32.06 | 31.43 | -1.35 | -4.12% | 30.87 | 32.06 | 136902 | 43067 | 4.95% |
| 2025-06-19 | 31.25 | 32.78 | 0.65 | 2.02% | 31.06 | 32.89 | 211811 | 67726 | 7.65% |
| 2025-06-18 | 30.75 | 32.13 | 1.02 | 3.28% | 30.68 | 33.50 | 241208 | 77203 | 8.72% |
| 2025-06-17 | 29.74 | 31.11 | 1.00 | 3.32% | 29.58 | 31.36 | 167251 | 51136 | 6.04% |
| 2025-06-16 | 29.93 | 30.11 | -0.33 | -1.08% | 29.37 | 30.50 | 120032 | 35946 | 4.34% |
| 2025-06-13 | 29.00 | 30.44 | 1.98 | 6.96% | 28.90 | 31.50 | 206689 | 62026 | 7.47% |
| 2025-06-12 | 28.68 | 28.46 | -0.23 | -0.80% | 28.24 | 28.68 | 34160 | 9717 | 1.23% |
| 2025-06-11 | 28.65 | 28.69 | 0.07 | 0.24% | 28.35 | 28.84 | 31587 | 9043 | 1.14% |
| 2025-06-10 | 29.20 | 28.62 | -0.65 | -2.22% | 28.03 | 29.20 | 67205 | 19195 | 2.43% |
| 2025-06-09 | 29.18 | 29.27 | -0.11 | -0.37% | 29.18 | 29.65 | 54313 | 15937 | 1.96% |
| 2025-06-06 | 29.43 | 29.38 | -0.01 | -0.03% | 29.38 | 29.99 | 65978 | 19546 | 2.38% |
| 2025-06-05 | 29.77 | 29.39 | -0.38 | -1.28% | 29.09 | 29.77 | 53063 | 15586 | 1.92% |
| 2025-06-04 | 29.68 | 29.77 | -0.12 | -0.40% | 29.56 | 30.17 | 57488 | 17114 | 2.08% |
| 2025-06-03 | 30.25 | 29.89 | 0.01 | 0.03% | 29.65 | 30.49 | 85777 | 25704 | 3.10% |
| 2025-05-30 | 28.73 | 29.88 | 0.99 | 3.43% | 28.68 | 30.40 | 110195 | 32884 | 3.98% |
| 2025-05-29 | 28.33 | 29.07 | 0.57 | 2.00% | 28.30 | 29.13 | 41065 | 11845 | 1.48% |
| 2025-05-28 | 29.60 | 28.50 | -1.27 | -4.27% | 28.30 | 29.66 | 68846 | 19944 | 2.49% |
| 2025-05-27 | 29.40 | 29.77 | 0.27 | 0.92% | 29.25 | 29.78 | 63514 | 18794 | 2.29% |
| 2025-05-26 | 28.88 | 29.50 | 0.63 | 2.18% | 28.88 | 29.85 | 59927 | 17617 | 2.17% |
| 2025-05-23 | 28.92 | 28.87 | -0.22 | -0.76% | 28.79 | 29.60 | 61314 | 17894 | 2.22% |
| 2025-05-22 | 28.78 | 29.09 | 0.14 | 0.48% | 28.53 | 29.79 | 95973 | 28207 | 3.47% |
| 2025-05-21 | 29.47 | 28.95 | -0.53 | -1.80% | 28.49 | 29.50 | 67011 | 19335 | 2.42% |
| 2025-05-20 | 30.19 | 29.48 | -0.77 | -2.55% | 29.35 | 30.28 | 74990 | 22228 | 2.71% |
| 2025-05-19 | 29.50 | 30.25 | 0.89 | 3.03% | 29.04 | 30.60 | 96418 | 28741 | 3.48% |
| 2025-05-16 | 29.48 | 29.36 | -0.31 | -1.04% | 29.33 | 30.30 | 70688 | 20996 | 2.55% |
| 2025-05-15 | 30.37 | 29.67 | -0.53 | -1.75% | 29.57 | 30.99 | 89425 | 26929 | 3.23% |
| 2025-05-14 | 30.73 | 30.20 | -0.53 | -1.72% | 30.01 | 31.19 | 98841 | 30038 | 3.57% |
| 2025-05-13 | 31.55 | 30.73 | -1.10 | -3.46% | 30.60 | 32.12 | 172996 | 54038 | 6.25% |
| 2025-05-12 | 30.00 | 31.83 | 1.21 | 3.95% | 29.90 | 32.15 | 251275 | 79251 | 9.08% |
| 2025-05-09 | 30.65 | 30.62 | -0.25 | -0.81% | 29.90 | 31.44 | 205151 | 62966 | 7.41% |
| 2025-05-08 | 29.78 | 30.87 | 0.51 | 1.68% | 29.60 | 31.00 | 223467 | 67676 | 8.07% |
| 2025-05-07 | 28.60 | 30.36 | 2.53 | 9.09% | 28.60 | 31.73 | 261232 | 78572 | 9.44% |
| 2025-05-06 | 27.22 | 27.83 | 0.61 | 2.24% | 27.17 | 27.83 | 44745 | 12351 | 1.62% |
| 2025-04-30 | 27.10 | 27.22 | 0.55 | 2.06% | 27.10 | 27.70 | 50270 | 13721 | 1.82% |
| 2025-04-29 | 26.55 | 26.67 | 0.16 | 0.60% | 26.30 | 26.90 | 42448 | 11321 | 1.53% |
| 2025-04-28 | 28.32 | 26.51 | -2.21 | -7.69% | 26.43 | 28.40 | 107799 | 29016 | 3.90% |
| 2025-04-25 | 28.42 | 28.72 | 0.30 | 1.06% | 28.27 | 28.79 | 56349 | 16085 | 2.04% |
| 2025-04-24 | 29.04 | 28.42 | -0.91 | -3.10% | 28.07 | 29.78 | 96010 | 27627 | 3.47% |