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 | 35.09 | 34.43 | -0.65 | -1.85% | 34.29 | 35.16 | 36338 | 12594 | 5.36% |
| 2025-07-31 | 35.61 | 35.08 | -0.69 | -1.93% | 35.00 | 36.30 | 58916 | 20890 | 8.70% |
| 2025-07-30 | 37.01 | 35.77 | -1.76 | -4.69% | 35.60 | 37.43 | 75652 | 27552 | 11.17% |
| 2025-07-29 | 36.51 | 37.53 | 1.00 | 2.74% | 35.57 | 37.58 | 104216 | 38103 | 15.38% |
| 2025-07-28 | 36.57 | 36.53 | -0.42 | -1.14% | 36.23 | 37.20 | 61966 | 22656 | 9.15% |
| 2025-07-25 | 38.79 | 36.95 | -3.53 | -8.72% | 36.90 | 39.77 | 123929 | 47148 | 18.29% |
| 2025-07-24 | 40.13 | 40.48 | -2.85 | -6.58% | 38.76 | 43.18 | 150044 | 60619 | 22.15% |
| 2025-07-23 | 49.00 | 43.33 | -0.52 | -1.19% | 43.33 | 52.62 | 224689 | 108763 | 33.17% |
| 2025-07-22 | 40.00 | 43.85 | 7.31 | 20.01% | 39.00 | 43.85 | 103742 | 44260 | 15.31% |
| 2025-07-21 | 36.25 | 36.54 | 6.09 | 20.00% | 33.33 | 36.54 | 120453 | 42614 | 17.78% |
| 2025-07-18 | 29.40 | 30.45 | 1.05 | 3.57% | 29.16 | 31.88 | 74236 | 22730 | 10.96% |
| 2025-07-17 | 29.08 | 29.40 | 0.83 | 2.91% | 28.53 | 29.63 | 37828 | 11080 | 5.58% |
| 2025-07-16 | 28.13 | 28.57 | 0.41 | 1.46% | 28.01 | 29.66 | 28779 | 8320 | 4.25% |
| 2025-07-15 | 29.81 | 28.16 | -1.07 | -3.66% | 28.05 | 29.86 | 28929 | 8299 | 4.27% |
| 2025-07-14 | 28.72 | 29.23 | 0.52 | 1.81% | 28.69 | 29.80 | 28376 | 8293 | 4.19% |
| 2025-07-11 | 28.97 | 28.71 | -0.30 | -1.03% | 28.25 | 28.97 | 20980 | 5994 | 3.10% |
| 2025-07-10 | 29.04 | 29.01 | -0.03 | -0.10% | 28.25 | 29.24 | 29625 | 8499 | 4.37% |
| 2025-07-09 | 29.21 | 29.04 | -0.23 | -0.79% | 28.72 | 29.52 | 27056 | 7855 | 3.99% |
| 2025-07-08 | 29.60 | 29.27 | -0.16 | -0.54% | 28.95 | 29.65 | 31387 | 9156 | 4.63% |
| 2025-07-07 | 27.83 | 29.43 | 1.81 | 6.55% | 27.60 | 29.52 | 54785 | 15807 | 8.09% |
| 2025-07-04 | 28.21 | 27.62 | -0.62 | -2.20% | 27.54 | 28.41 | 19871 | 5528 | 2.93% |
| 2025-07-03 | 28.05 | 28.24 | 0.27 | 0.97% | 27.75 | 28.46 | 20334 | 5729 | 3.00% |
| 2025-07-02 | 28.35 | 27.97 | -0.42 | -1.48% | 27.52 | 28.60 | 25028 | 7025 | 3.69% |
| 2025-07-01 | 28.83 | 28.39 | -0.46 | -1.59% | 28.01 | 29.20 | 29075 | 8273 | 4.29% |
| 2025-06-30 | 28.34 | 28.85 | 0.51 | 1.80% | 28.21 | 28.88 | 27800 | 7975 | 4.10% |
| 2025-06-27 | 28.00 | 28.34 | 0.21 | 0.75% | 27.80 | 28.40 | 21651 | 6097 | 3.20% |
| 2025-06-26 | 28.30 | 28.13 | 0.07 | 0.25% | 27.91 | 28.96 | 35787 | 10172 | 5.28% |
| 2025-06-25 | 28.47 | 28.06 | -0.52 | -1.82% | 27.75 | 28.58 | 35809 | 10044 | 5.29% |
| 2025-06-24 | 29.18 | 28.58 | -0.07 | -0.24% | 28.42 | 29.29 | 35152 | 10080 | 5.19% |
| 2025-06-23 | 28.01 | 28.65 | 0.11 | 0.39% | 27.52 | 28.88 | 39090 | 11089 | 5.77% |
| 2025-06-20 | 28.02 | 28.54 | 0.74 | 2.66% | 27.08 | 28.59 | 47297 | 13127 | 6.98% |
| 2025-06-19 | 28.40 | 27.80 | -1.06 | -3.67% | 27.75 | 29.55 | 51382 | 14556 | 7.58% |
| 2025-06-18 | 30.08 | 28.86 | -1.48 | -4.88% | 28.61 | 30.08 | 54503 | 15909 | 8.04% |
| 2025-06-17 | 31.60 | 30.34 | -1.29 | -4.08% | 29.80 | 31.68 | 71591 | 21774 | 10.57% |
| 2025-06-16 | 29.62 | 31.63 | 0.86 | 2.79% | 28.63 | 32.30 | 90667 | 28091 | 13.38% |
| 2025-06-13 | 30.51 | 30.77 | -0.86 | -2.72% | 30.40 | 33.38 | 99542 | 31643 | 14.69% |
| 2025-06-12 | 31.70 | 31.63 | -1.27 | -3.86% | 30.03 | 32.26 | 118863 | 36897 | 17.54% |
| 2025-06-11 | 29.15 | 32.90 | 3.95 | 13.64% | 28.25 | 33.37 | 161668 | 50524 | 23.86% |
| 2025-06-10 | 30.58 | 28.95 | -2.56 | -8.12% | 28.39 | 30.99 | 108023 | 32260 | 15.94% |
| 2025-06-09 | 29.29 | 31.51 | 1.63 | 5.46% | 29.09 | 31.87 | 132897 | 40402 | 19.62% |
| 2025-06-06 | 28.80 | 29.88 | -0.43 | -1.42% | 27.75 | 30.00 | 114843 | 32989 | 16.95% |
| 2025-06-05 | 27.56 | 30.31 | 1.19 | 4.09% | 26.86 | 31.36 | 148324 | 43540 | 21.89% |
| 2025-06-04 | 28.00 | 29.12 | 1.38 | 4.97% | 27.81 | 31.88 | 166962 | 49915 | 24.64% |
| 2025-06-03 | 23.62 | 27.74 | 4.62 | 19.98% | 23.62 | 27.74 | 92257 | 24444 | 13.62% |
| 2025-05-30 | 23.49 | 23.12 | -0.24 | -1.03% | 22.58 | 23.93 | 30042 | 6975 | 4.43% |
| 2025-05-29 | 22.47 | 23.36 | 0.89 | 3.96% | 22.47 | 23.40 | 16119 | 3728 | 2.38% |
| 2025-05-28 | 22.77 | 22.47 | -0.35 | -1.53% | 22.43 | 23.00 | 7093 | 1605 | 1.05% |
| 2025-05-27 | 22.95 | 22.82 | -0.13 | -0.57% | 22.71 | 23.09 | 8148 | 1859 | 1.20% |
| 2025-05-26 | 22.42 | 22.95 | 0.53 | 2.36% | 22.41 | 22.98 | 9378 | 2135 | 1.38% |
| 2025-05-23 | 22.58 | 22.42 | -0.17 | -0.75% | 22.38 | 23.14 | 11126 | 2528 | 1.64% |
| 2025-05-22 | 23.01 | 22.59 | -0.46 | -2.00% | 22.50 | 23.35 | 10397 | 2378 | 1.53% |
| 2025-05-21 | 23.39 | 23.05 | -0.35 | -1.50% | 22.81 | 23.48 | 9611 | 2218 | 1.42% |
| 2025-05-20 | 23.05 | 23.40 | 0.33 | 1.43% | 22.75 | 23.47 | 15179 | 3524 | 2.24% |
| 2025-05-19 | 23.85 | 23.07 | -0.03 | -0.13% | 22.76 | 23.85 | 15254 | 3538 | 2.25% |
| 2025-05-16 | 22.99 | 23.10 | 0.10 | 0.43% | 22.94 | 23.28 | 8558 | 1976 | 1.26% |
| 2025-05-15 | 23.03 | 23.00 | 0.02 | 0.09% | 22.69 | 23.28 | 8900 | 2046 | 1.31% |
| 2025-05-14 | 23.24 | 22.98 | -0.32 | -1.37% | 22.90 | 23.52 | 11485 | 2649 | 1.70% |
| 2025-05-13 | 23.46 | 23.30 | -0.12 | -0.51% | 23.23 | 23.74 | 13043 | 3044 | 1.93% |
| 2025-05-12 | 23.55 | 23.42 | 0.40 | 1.74% | 23.10 | 23.65 | 12986 | 3029 | 1.92% |
| 2025-05-09 | 23.50 | 23.02 | -0.51 | -2.17% | 22.91 | 23.65 | 10319 | 2389 | 1.52% |
| 2025-05-08 | 22.87 | 23.53 | 0.57 | 2.48% | 22.78 | 23.58 | 14841 | 3460 | 2.19% |
| 2025-05-07 | 23.07 | 22.96 | 0.14 | 0.61% | 22.80 | 23.68 | 18956 | 4388 | 2.80% |
| 2025-05-06 | 22.20 | 22.82 | 0.68 | 3.07% | 22.20 | 22.83 | 13204 | 2993 | 1.95% |
| 2025-04-30 | 21.69 | 22.14 | 0.35 | 1.61% | 21.69 | 22.30 | 13744 | 3037 | 2.03% |
| 2025-04-29 | 21.56 | 21.79 | 0.65 | 3.07% | 21.23 | 22.56 | 18718 | 4091 | 2.76% |
| 2025-04-28 | 21.65 | 21.14 | -0.28 | -1.31% | 20.80 | 21.65 | 12010 | 2537 | 1.77% |
| 2025-04-25 | 21.83 | 21.42 | -0.02 | -0.09% | 21.20 | 21.95 | 19322 | 4155 | 2.85% |
| 2025-04-24 | 21.30 | 21.44 | 0.14 | 0.66% | 20.90 | 21.83 | 23543 | 5035 | 3.48% |