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 | 30.28 | 32.73 | 2.97 | 9.98% | 30.17 | 35.38 | 270663 | 90504 | 29.95% |
| 2025-07-31 | 29.85 | 29.76 | -0.57 | -1.88% | 29.37 | 30.86 | 97328 | 29086 | 10.77% |
| 2025-07-30 | 31.30 | 30.33 | -1.05 | -3.35% | 29.66 | 31.31 | 107203 | 32236 | 11.86% |
| 2025-07-29 | 31.88 | 31.38 | -0.87 | -2.70% | 30.90 | 32.57 | 120118 | 37712 | 13.29% |
| 2025-07-28 | 30.30 | 32.25 | 2.00 | 6.61% | 30.00 | 33.35 | 203410 | 65364 | 22.51% |
| 2025-07-25 | 29.46 | 30.25 | 0.78 | 2.65% | 28.73 | 30.42 | 121313 | 35785 | 13.42% |
| 2025-07-24 | 29.10 | 29.47 | -0.20 | -0.67% | 28.60 | 29.83 | 112010 | 32720 | 12.39% |
| 2025-07-23 | 28.58 | 29.67 | 0.05 | 0.17% | 28.05 | 30.50 | 176946 | 51900 | 19.58% |
| 2025-07-22 | 30.61 | 29.62 | -1.97 | -6.24% | 29.11 | 30.98 | 205795 | 61557 | 22.77% |
| 2025-07-21 | 32.41 | 31.59 | -2.16 | -6.40% | 30.75 | 32.76 | 233026 | 73519 | 25.78% |
| 2025-07-18 | 34.01 | 33.75 | -0.15 | -0.44% | 32.29 | 34.96 | 269183 | 90478 | 29.79% |
| 2025-07-17 | 34.12 | 33.90 | -1.50 | -4.24% | 33.50 | 37.45 | 356961 | 125184 | 39.50% |
| 2025-07-16 | 29.57 | 35.40 | 5.90 | 20.00% | 29.57 | 35.40 | 252687 | 84404 | 27.96% |
| 2025-07-15 | 26.43 | 29.50 | 2.78 | 10.40% | 25.80 | 32.06 | 303386 | 86646 | 33.57% |
| 2025-07-14 | 26.72 | 26.72 | 4.45 | 19.98% | 25.55 | 26.72 | 86877 | 23132 | 9.61% |
| 2025-06-27 | 21.21 | 22.27 | 0.93 | 4.36% | 21.00 | 22.35 | 120835 | 26210 | 13.37% |
| 2025-06-26 | 21.32 | 21.34 | -0.37 | -1.70% | 21.13 | 22.09 | 95200 | 20536 | 10.53% |
| 2025-06-25 | 20.54 | 21.71 | 0.91 | 4.38% | 20.38 | 22.30 | 125422 | 26823 | 13.88% |
| 2025-06-24 | 20.28 | 20.80 | 0.31 | 1.51% | 20.10 | 21.47 | 110464 | 22804 | 12.22% |
| 2025-06-23 | 20.61 | 20.49 | -0.71 | -3.35% | 20.12 | 20.81 | 105758 | 21562 | 11.70% |
| 2025-06-20 | 18.94 | 21.20 | 2.39 | 12.71% | 18.50 | 21.46 | 174991 | 35776 | 19.36% |
| 2025-06-19 | 19.82 | 18.81 | -0.88 | -4.47% | 18.78 | 19.88 | 64360 | 12273 | 7.12% |
| 2025-06-18 | 19.75 | 19.69 | -0.26 | -1.30% | 19.47 | 20.08 | 46104 | 9081 | 5.10% |
| 2025-06-17 | 20.09 | 19.95 | -0.43 | -2.11% | 19.70 | 20.58 | 73029 | 14623 | 8.08% |
| 2025-06-16 | 19.65 | 20.38 | 0.41 | 2.05% | 19.55 | 21.64 | 123539 | 25368 | 13.77% |
| 2025-06-13 | 19.88 | 19.97 | -0.34 | -1.67% | 18.88 | 20.19 | 115286 | 22583 | 12.85% |
| 2025-06-12 | 19.33 | 20.31 | 0.79 | 4.05% | 19.03 | 20.88 | 123579 | 24581 | 13.77% |
| 2025-06-11 | 18.90 | 19.52 | 0.72 | 3.83% | 18.59 | 19.67 | 104874 | 20083 | 11.69% |
| 2025-06-10 | 19.17 | 18.80 | -0.36 | -1.88% | 18.56 | 19.44 | 84188 | 15963 | 9.38% |
| 2025-06-09 | 17.80 | 19.16 | 1.35 | 7.58% | 17.66 | 19.30 | 136260 | 25549 | 15.19% |
| 2025-06-06 | 17.67 | 17.81 | 0.13 | 0.74% | 17.37 | 17.85 | 58441 | 10266 | 6.51% |
| 2025-06-05 | 18.14 | 17.68 | -0.67 | -3.65% | 17.54 | 18.43 | 86572 | 15504 | 9.65% |
| 2025-06-04 | 18.64 | 18.35 | 0.02 | 0.11% | 17.88 | 18.64 | 87420 | 15862 | 9.74% |
| 2025-06-03 | 17.45 | 18.33 | 0.40 | 2.23% | 17.45 | 18.77 | 96591 | 17564 | 10.77% |
| 2025-05-30 | 19.26 | 17.93 | -1.45 | -7.48% | 17.80 | 19.35 | 122996 | 22418 | 13.71% |
| 2025-05-29 | 17.30 | 19.38 | 1.96 | 11.25% | 17.30 | 20.50 | 159638 | 30612 | 17.79% |
| 2025-05-28 | 17.11 | 17.42 | -0.01 | -0.06% | 17.11 | 17.55 | 34854 | 6042 | 3.89% |
| 2025-05-27 | 17.75 | 17.43 | -0.36 | -2.02% | 17.29 | 17.78 | 58071 | 10141 | 6.47% |
| 2025-05-26 | 16.82 | 17.79 | 0.99 | 5.89% | 16.80 | 18.00 | 96732 | 17016 | 10.78% |
| 2025-05-23 | 16.02 | 16.80 | 0.78 | 4.87% | 16.00 | 17.08 | 63567 | 10626 | 7.09% |
| 2025-05-22 | 16.43 | 16.22 | -0.31 | -1.88% | 16.17 | 16.57 | 21264 | 3478 | 2.37% |
| 2025-05-21 | 16.40 | 16.53 | 0.04 | 0.24% | 16.09 | 16.68 | 35326 | 5793 | 3.94% |
| 2025-05-20 | 15.95 | 16.49 | 0.50 | 3.13% | 15.95 | 16.78 | 42468 | 6981 | 4.73% |
| 2025-05-19 | 15.71 | 15.99 | 0.24 | 1.52% | 15.59 | 16.02 | 18992 | 3009 | 2.12% |
| 2025-05-16 | 15.66 | 15.75 | 0.05 | 0.32% | 15.66 | 16.01 | 15560 | 2466 | 1.73% |
| 2025-05-15 | 15.72 | 15.70 | -0.14 | -0.88% | 15.48 | 15.84 | 18123 | 2834 | 2.02% |
| 2025-05-14 | 15.95 | 15.84 | -0.21 | -1.31% | 15.77 | 16.13 | 21082 | 3342 | 2.35% |
| 2025-05-13 | 16.35 | 16.05 | -0.16 | -0.99% | 16.00 | 16.36 | 21539 | 3478 | 2.40% |
| 2025-05-12 | 16.22 | 16.21 | 0.06 | 0.37% | 16.12 | 16.32 | 17537 | 2843 | 1.95% |
| 2025-05-09 | 16.40 | 16.15 | -0.25 | -1.52% | 16.10 | 16.44 | 20510 | 3323 | 2.29% |
| 2025-05-08 | 16.00 | 16.40 | 0.27 | 1.67% | 16.00 | 16.46 | 32882 | 5360 | 3.67% |
| 2025-05-07 | 16.06 | 16.13 | 0.37 | 2.35% | 15.81 | 16.51 | 39883 | 6409 | 4.45% |
| 2025-05-06 | 15.40 | 15.76 | 0.46 | 3.01% | 15.40 | 15.88 | 32124 | 5038 | 3.58% |
| 2025-04-30 | 15.43 | 15.30 | -0.13 | -0.84% | 15.25 | 15.56 | 25706 | 3949 | 2.87% |
| 2025-04-29 | 15.16 | 15.43 | 0.07 | 0.46% | 14.86 | 15.58 | 29385 | 4489 | 3.28% |
| 2025-04-28 | 15.80 | 15.36 | -0.21 | -1.35% | 15.29 | 15.82 | 22224 | 3427 | 2.48% |
| 2025-04-25 | 15.74 | 15.57 | -0.23 | -1.46% | 15.52 | 15.84 | 23178 | 3623 | 2.58% |
| 2025-04-24 | 15.94 | 15.80 | -0.15 | -0.94% | 15.60 | 16.05 | 23986 | 3799 | 2.67% |