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 | 31.92 | 31.63 | -0.37 | -1.16% | 31.52 | 32.12 | 68183 | 21637 | 3.39% |
| 2025-07-31 | 32.54 | 32.00 | -0.60 | -1.84% | 31.85 | 32.79 | 73613 | 23766 | 3.66% |
| 2025-07-30 | 32.83 | 32.60 | -0.30 | -0.91% | 32.46 | 33.11 | 76558 | 25059 | 3.81% |
| 2025-07-29 | 33.16 | 32.90 | -0.35 | -1.05% | 32.53 | 33.25 | 74692 | 24470 | 3.72% |
| 2025-07-28 | 33.26 | 33.25 | -0.01 | -0.03% | 33.08 | 33.53 | 65121 | 21674 | 3.24% |
| 2025-07-25 | 33.14 | 33.26 | 0.03 | 0.09% | 32.95 | 33.34 | 61217 | 20295 | 3.05% |
| 2025-07-24 | 33.28 | 33.23 | 0.06 | 0.18% | 33.01 | 33.60 | 70770 | 23490 | 3.52% |
| 2025-07-23 | 33.46 | 33.17 | -0.29 | -0.87% | 33.11 | 33.65 | 79382 | 26438 | 3.95% |
| 2025-07-22 | 34.35 | 33.46 | -1.04 | -3.01% | 33.36 | 34.50 | 123191 | 41614 | 6.13% |
| 2025-07-21 | 34.20 | 34.50 | 0.32 | 0.94% | 34.18 | 35.07 | 94630 | 32735 | 4.71% |
| 2025-07-18 | 34.67 | 34.18 | -0.48 | -1.38% | 33.99 | 34.79 | 114855 | 39319 | 5.71% |
| 2025-07-17 | 34.61 | 34.66 | -0.06 | -0.17% | 34.51 | 34.98 | 106825 | 37094 | 5.31% |
| 2025-07-16 | 34.31 | 34.72 | 0.00 | 0.00% | 34.22 | 35.49 | 147149 | 51330 | 7.32% |
| 2025-07-15 | 37.00 | 34.72 | -5.43 | -13.52% | 34.47 | 37.15 | 298548 | 104895 | 14.85% |
| 2025-07-14 | 39.80 | 40.15 | 0.34 | 0.85% | 39.08 | 40.66 | 160557 | 64232 | 7.99% |
| 2025-07-11 | 41.00 | 39.81 | -1.70 | -4.10% | 38.83 | 41.08 | 247543 | 98297 | 12.31% |
| 2025-07-10 | 42.63 | 41.51 | -2.20 | -5.03% | 41.30 | 44.70 | 293432 | 125074 | 14.60% |
| 2025-07-09 | 42.52 | 43.71 | 2.08 | 5.00% | 42.11 | 46.17 | 399911 | 176862 | 19.89% |
| 2025-07-08 | 43.79 | 41.63 | -2.29 | -5.21% | 41.57 | 44.52 | 328066 | 139007 | 16.32% |
| 2025-07-07 | 39.33 | 43.92 | 4.60 | 11.70% | 38.69 | 45.82 | 402898 | 170567 | 20.04% |
| 2025-07-04 | 39.01 | 39.32 | 0.03 | 0.08% | 38.67 | 40.38 | 178442 | 70574 | 8.88% |
| 2025-07-03 | 38.07 | 39.29 | 1.24 | 3.26% | 37.70 | 39.82 | 165240 | 64580 | 8.22% |
| 2025-07-02 | 39.16 | 38.05 | -1.12 | -2.86% | 37.66 | 39.30 | 91862 | 35179 | 4.57% |
| 2025-07-01 | 39.10 | 39.17 | -0.11 | -0.28% | 38.77 | 39.45 | 66242 | 25879 | 3.30% |
| 2025-06-30 | 39.33 | 39.28 | 0.12 | 0.31% | 39.02 | 39.53 | 70651 | 27735 | 3.51% |
| 2025-06-27 | 39.68 | 39.16 | -0.53 | -1.34% | 39.11 | 39.91 | 86544 | 34119 | 4.31% |
| 2025-06-26 | 39.65 | 39.69 | -0.33 | -0.82% | 39.50 | 40.60 | 116730 | 46699 | 5.81% |
| 2025-06-25 | 39.82 | 40.02 | 0.00 | 0.00% | 39.24 | 40.39 | 148450 | 59152 | 7.38% |
| 2025-06-24 | 39.06 | 40.02 | 1.10 | 2.83% | 38.88 | 40.39 | 146623 | 58438 | 7.29% |
| 2025-06-23 | 39.00 | 38.92 | -0.64 | -1.62% | 38.61 | 39.95 | 117738 | 46112 | 5.86% |
| 2025-06-20 | 39.31 | 39.56 | 0.01 | 0.03% | 39.20 | 40.80 | 138768 | 55248 | 6.90% |
| 2025-06-19 | 39.70 | 39.55 | -0.45 | -1.13% | 39.52 | 41.85 | 222437 | 90474 | 11.06% |
| 2025-06-18 | 39.99 | 40.00 | 0.02 | 0.05% | 39.41 | 40.38 | 90124 | 35923 | 4.48% |
| 2025-06-17 | 40.82 | 39.98 | -1.11 | -2.70% | 39.40 | 41.50 | 100731 | 40634 | 5.01% |
| 2025-06-16 | 40.23 | 41.09 | 0.87 | 2.16% | 40.23 | 41.76 | 121271 | 49755 | 6.03% |
| 2025-06-13 | 41.04 | 40.22 | -1.33 | -3.20% | 40.00 | 41.50 | 111113 | 45013 | 5.53% |
| 2025-06-12 | 41.90 | 41.55 | -0.59 | -1.40% | 41.33 | 41.99 | 107511 | 44709 | 5.35% |
| 2025-06-11 | 41.92 | 42.14 | -0.26 | -0.61% | 41.64 | 42.62 | 112086 | 47138 | 5.58% |
| 2025-06-10 | 42.82 | 42.40 | -0.61 | -1.42% | 41.58 | 43.29 | 162972 | 69138 | 8.11% |
| 2025-06-09 | 43.30 | 43.01 | -0.26 | -0.60% | 43.01 | 44.38 | 169573 | 73739 | 8.44% |
| 2025-06-06 | 43.11 | 43.27 | -0.11 | -0.25% | 42.01 | 43.57 | 170506 | 72801 | 8.48% |
| 2025-06-05 | 43.52 | 43.38 | -0.22 | -0.50% | 42.80 | 44.88 | 217803 | 95653 | 10.83% |
| 2025-06-04 | 44.30 | 43.60 | -0.20 | -0.46% | 43.44 | 44.60 | 128048 | 56205 | 6.37% |
| 2025-06-03 | 44.02 | 43.80 | -0.20 | -0.45% | 43.38 | 44.37 | 125784 | 55128 | 6.26% |
| 2025-05-30 | 46.00 | 44.00 | -1.99 | -4.33% | 43.20 | 46.29 | 175658 | 78338 | 8.74% |
| 2025-05-29 | 46.51 | 46.01 | 0.21 | 0.46% | 45.50 | 47.48 | 202397 | 93981 | 10.07% |
| 2025-05-28 | 47.72 | 45.80 | -2.38 | -4.94% | 45.40 | 48.50 | 272584 | 126393 | 13.56% |
| 2025-05-27 | 49.50 | 48.18 | -0.53 | -1.09% | 47.30 | 50.17 | 272502 | 132447 | 13.56% |
| 2025-05-26 | 50.90 | 48.71 | -1.59 | -3.16% | 47.20 | 50.90 | 265269 | 128428 | 13.20% |
| 2025-05-23 | 50.21 | 50.30 | -0.77 | -1.51% | 49.32 | 52.30 | 256549 | 130215 | 12.76% |
| 2025-05-22 | 52.03 | 51.07 | -1.23 | -2.35% | 48.68 | 53.65 | 349726 | 177464 | 17.40% |
| 2025-05-21 | 54.80 | 52.30 | -4.58 | -8.05% | 52.10 | 59.00 | 339683 | 188472 | 16.90% |
| 2025-05-20 | 53.00 | 56.88 | 2.98 | 5.53% | 51.00 | 58.54 | 392359 | 215296 | 19.52% |
| 2025-05-19 | 48.00 | 53.90 | 6.40 | 13.47% | 47.00 | 54.57 | 396733 | 199421 | 19.74% |
| 2025-05-16 | 47.00 | 47.50 | -2.49 | -4.98% | 45.49 | 53.11 | 429237 | 209355 | 21.35% |
| 2025-05-15 | 43.00 | 49.99 | 6.38 | 14.63% | 42.40 | 51.49 | 451631 | 210194 | 22.47% |
| 2025-05-14 | 37.96 | 43.61 | 5.01 | 12.98% | 37.73 | 46.21 | 460582 | 196025 | 22.91% |
| 2025-05-13 | 40.00 | 38.60 | -1.26 | -3.16% | 37.02 | 40.60 | 339917 | 130259 | 16.91% |
| 2025-05-12 | 38.21 | 39.86 | 2.76 | 7.44% | 36.34 | 40.50 | 395597 | 152658 | 19.68% |
| 2025-05-09 | 37.40 | 37.10 | -2.02 | -5.16% | 36.80 | 41.25 | 402090 | 156626 | 20.00% |
| 2025-05-08 | 38.99 | 39.12 | -1.78 | -4.35% | 37.28 | 39.84 | 427158 | 164993 | 21.25% |
| 2025-05-07 | 36.68 | 40.90 | 6.82 | 20.01% | 35.58 | 40.90 | 486610 | 184013 | 24.21% |
| 2025-05-06 | 28.81 | 34.08 | 5.68 | 20.00% | 28.40 | 34.08 | 513004 | 157378 | 25.52% |
| 2025-04-30 | 24.26 | 28.40 | 4.14 | 17.07% | 23.50 | 29.11 | 542562 | 142403 | 26.99% |
| 2025-04-29 | 22.72 | 24.26 | 4.04 | 19.98% | 19.81 | 24.26 | 428093 | 94999 | 21.30% |
| 2025-04-28 | 19.90 | 20.22 | 0.47 | 2.38% | 19.61 | 20.78 | 141759 | 28703 | 7.05% |
| 2025-04-25 | 19.74 | 19.75 | 0.08 | 0.41% | 19.30 | 20.06 | 116696 | 22994 | 5.80% |
| 2025-04-24 | 18.38 | 19.67 | 1.65 | 9.16% | 18.27 | 20.68 | 216066 | 42386 | 10.75% |