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 | 38.39 | 37.76 | -0.76 | -1.97% | 37.62 | 40.19 | 165771 | 64192 | 11.06% |
| 2025-07-31 | 37.78 | 38.52 | -0.02 | -0.05% | 37.78 | 39.68 | 129876 | 50345 | 8.66% |
| 2025-07-30 | 39.02 | 38.54 | 0.34 | 0.89% | 38.25 | 39.80 | 183389 | 71400 | 12.23% |
| 2025-07-29 | 35.00 | 38.20 | 3.60 | 10.40% | 34.51 | 38.88 | 261914 | 96146 | 17.47% |
| 2025-07-28 | 35.90 | 34.60 | -0.22 | -0.63% | 34.39 | 39.38 | 245699 | 89182 | 16.39% |
| 2025-07-25 | 32.64 | 34.82 | 2.04 | 6.22% | 32.04 | 34.95 | 156324 | 52482 | 10.43% |
| 2025-07-24 | 32.73 | 32.78 | 0.38 | 1.17% | 32.60 | 33.66 | 83858 | 27632 | 5.59% |
| 2025-07-23 | 32.34 | 32.40 | -0.22 | -0.67% | 31.92 | 33.08 | 86797 | 28185 | 5.79% |
| 2025-07-22 | 33.49 | 32.62 | -0.88 | -2.63% | 32.47 | 33.94 | 120990 | 40071 | 8.07% |
| 2025-07-21 | 30.20 | 33.50 | 3.51 | 11.70% | 30.00 | 33.96 | 197243 | 64002 | 13.15% |
| 2025-07-18 | 30.98 | 29.99 | -1.17 | -3.75% | 29.85 | 31.18 | 74908 | 22657 | 5.00% |
| 2025-07-17 | 30.16 | 31.16 | 0.91 | 3.01% | 29.91 | 31.31 | 90259 | 27801 | 6.02% |
| 2025-07-16 | 30.28 | 30.25 | -0.05 | -0.17% | 30.00 | 31.20 | 64553 | 19686 | 4.31% |
| 2025-07-15 | 29.49 | 30.30 | 0.57 | 1.92% | 29.49 | 30.37 | 60170 | 18091 | 4.01% |
| 2025-07-14 | 29.44 | 29.73 | 0.36 | 1.23% | 29.44 | 30.70 | 67615 | 20257 | 4.51% |
| 2025-07-11 | 29.93 | 29.37 | -0.82 | -2.72% | 29.08 | 30.31 | 97671 | 28755 | 6.51% |
| 2025-07-10 | 30.17 | 30.19 | 0.01 | 0.03% | 29.57 | 30.48 | 78110 | 23428 | 5.21% |
| 2025-07-09 | 31.95 | 30.18 | -0.46 | -1.50% | 30.17 | 32.49 | 141388 | 44113 | 9.43% |
| 2025-07-08 | 30.53 | 30.64 | 0.26 | 0.86% | 30.15 | 30.96 | 70589 | 21533 | 4.71% |
| 2025-07-07 | 31.10 | 30.38 | -0.88 | -2.82% | 30.25 | 31.26 | 94244 | 28774 | 6.29% |
| 2025-07-04 | 29.56 | 31.26 | 1.36 | 4.55% | 29.56 | 31.87 | 172199 | 53336 | 11.48% |
| 2025-07-03 | 29.21 | 29.90 | 0.57 | 1.94% | 29.21 | 30.66 | 109619 | 32911 | 7.31% |
| 2025-07-02 | 30.03 | 29.33 | -1.14 | -3.74% | 29.00 | 30.49 | 109525 | 32317 | 7.30% |
| 2025-07-01 | 30.74 | 30.47 | -0.52 | -1.68% | 30.30 | 31.40 | 172955 | 53064 | 11.53% |
| 2025-06-30 | 26.80 | 30.99 | 4.17 | 15.55% | 26.46 | 31.50 | 259727 | 75702 | 17.32% |
| 2025-06-27 | 26.60 | 26.82 | 0.72 | 2.76% | 26.11 | 27.22 | 136786 | 36609 | 9.12% |
| 2025-06-26 | 26.24 | 26.10 | -0.27 | -1.02% | 25.94 | 26.62 | 86797 | 22733 | 5.79% |
| 2025-06-25 | 26.31 | 26.37 | -0.28 | -1.05% | 26.16 | 26.77 | 98183 | 25909 | 6.55% |
| 2025-06-24 | 25.66 | 26.65 | 1.25 | 4.92% | 25.50 | 26.69 | 154908 | 40712 | 10.33% |
| 2025-06-23 | 24.72 | 25.40 | 0.21 | 0.83% | 24.61 | 25.55 | 94849 | 23774 | 6.33% |
| 2025-06-20 | 25.01 | 25.19 | 0.44 | 1.78% | 24.64 | 25.75 | 83732 | 21141 | 5.58% |
| 2025-06-19 | 25.06 | 24.75 | -0.39 | -1.55% | 24.67 | 26.28 | 131326 | 33466 | 8.76% |
| 2025-06-18 | 25.88 | 25.14 | -0.72 | -2.78% | 25.00 | 25.90 | 76736 | 19410 | 5.12% |
| 2025-06-17 | 26.17 | 25.86 | -0.13 | -0.50% | 25.72 | 26.39 | 81890 | 21244 | 5.46% |
| 2025-06-16 | 24.88 | 25.99 | 0.84 | 3.34% | 24.60 | 26.25 | 112064 | 28718 | 7.47% |
| 2025-06-13 | 25.60 | 25.15 | -0.66 | -2.56% | 25.00 | 26.26 | 88931 | 22640 | 5.93% |
| 2025-06-12 | 24.63 | 25.81 | 1.26 | 5.13% | 24.30 | 26.62 | 159563 | 40773 | 10.64% |
| 2025-06-11 | 24.50 | 24.55 | 0.29 | 1.20% | 24.22 | 24.85 | 66077 | 16256 | 4.41% |
| 2025-06-10 | 25.01 | 24.26 | -0.66 | -2.65% | 23.71 | 25.10 | 114180 | 27756 | 7.61% |
| 2025-06-09 | 25.00 | 24.92 | -0.23 | -0.91% | 24.84 | 25.10 | 73736 | 18403 | 4.92% |
| 2025-06-06 | 24.65 | 25.15 | 0.10 | 0.40% | 24.32 | 25.26 | 91618 | 22616 | 6.11% |
| 2025-06-05 | 24.89 | 25.05 | 0.07 | 0.28% | 24.67 | 25.40 | 97398 | 24389 | 6.50% |
| 2025-06-04 | 25.23 | 24.98 | -0.24 | -0.95% | 24.88 | 25.93 | 122127 | 30764 | 8.14% |
| 2025-06-03 | 24.17 | 25.22 | 0.70 | 2.85% | 24.17 | 25.67 | 144646 | 36434 | 9.65% |
| 2025-05-30 | 26.03 | 24.52 | -2.01 | -7.58% | 24.40 | 26.23 | 207225 | 51929 | 13.82% |
| 2025-05-29 | 26.94 | 26.53 | -0.83 | -3.03% | 26.00 | 27.53 | 264910 | 70394 | 17.67% |
| 2025-05-28 | 27.72 | 27.36 | -0.24 | -0.87% | 26.61 | 28.60 | 271682 | 75121 | 18.12% |
| 2025-05-27 | 28.46 | 27.75 | -1.12 | -3.88% | 27.22 | 28.89 | 304459 | 85037 | 20.30% |
| 2025-05-26 | 27.31 | 28.87 | 1.57 | 5.75% | 26.21 | 29.80 | 480877 | 134748 | 32.07% |
| 2025-05-23 | 27.30 | 27.30 | 4.55 | 20.00% | 26.00 | 27.30 | 235586 | 63831 | 15.71% |
| 2025-05-20 | 23.02 | 22.75 | -0.39 | -1.69% | 22.47 | 23.20 | 82036 | 18625 | 5.47% |
| 2025-05-19 | 23.16 | 23.14 | -0.24 | -1.03% | 22.25 | 23.39 | 128196 | 29153 | 8.55% |
| 2025-05-16 | 22.11 | 23.38 | 0.92 | 4.10% | 22.11 | 23.86 | 172239 | 40017 | 11.49% |
| 2025-05-15 | 22.23 | 22.46 | 0.06 | 0.27% | 21.81 | 22.78 | 93078 | 20792 | 6.21% |
| 2025-05-14 | 22.48 | 22.40 | -0.21 | -0.93% | 22.00 | 22.93 | 109306 | 24497 | 7.29% |
| 2025-05-13 | 22.98 | 22.61 | -0.24 | -1.05% | 22.42 | 23.52 | 131390 | 30205 | 8.76% |
| 2025-05-12 | 22.51 | 22.85 | 0.60 | 2.70% | 22.20 | 23.13 | 132623 | 30202 | 8.84% |
| 2025-05-09 | 23.00 | 22.25 | -0.80 | -3.47% | 21.89 | 23.35 | 146091 | 32825 | 9.74% |
| 2025-05-08 | 22.45 | 23.05 | 0.98 | 4.44% | 22.10 | 23.33 | 179521 | 40984 | 11.97% |
| 2025-05-07 | 22.20 | 22.07 | 0.19 | 0.87% | 21.69 | 22.97 | 169862 | 37873 | 11.33% |
| 2025-05-06 | 20.55 | 21.88 | 1.81 | 9.02% | 20.29 | 21.94 | 152715 | 32422 | 10.18% |
| 2025-04-30 | 19.41 | 20.07 | 0.72 | 3.72% | 19.13 | 20.17 | 100714 | 19886 | 6.72% |
| 2025-04-29 | 19.00 | 19.35 | 0.35 | 1.84% | 18.65 | 19.60 | 76032 | 14686 | 5.07% |
| 2025-04-28 | 19.30 | 19.00 | -0.30 | -1.55% | 18.80 | 19.30 | 55710 | 10614 | 3.72% |
| 2025-04-25 | 19.60 | 19.30 | -0.41 | -2.08% | 18.99 | 19.71 | 109437 | 21036 | 7.30% |
| 2025-04-24 | 19.02 | 19.71 | 0.69 | 3.63% | 18.82 | 20.31 | 170104 | 33314 | 11.34% |