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 | 37.41 | 36.80 | -1.17 | -3.08% | 36.22 | 37.76 | 43909 | 16229 | 5.49% |
| 2025-07-31 | 38.42 | 37.97 | -0.63 | -1.63% | 36.80 | 38.54 | 73094 | 27410 | 9.14% |
| 2025-07-30 | 36.22 | 38.60 | 3.00 | 8.43% | 35.50 | 42.72 | 115456 | 45329 | 14.43% |
| 2025-07-29 | 36.85 | 35.60 | -1.74 | -4.66% | 34.62 | 37.41 | 60960 | 21875 | 7.62% |
| 2025-07-28 | 35.50 | 37.34 | 1.94 | 5.48% | 35.20 | 38.36 | 43607 | 16222 | 5.45% |
| 2025-07-25 | 34.38 | 35.40 | 1.01 | 2.94% | 34.05 | 35.60 | 36438 | 12730 | 4.55% |
| 2025-07-24 | 34.57 | 34.39 | 0.40 | 1.18% | 33.94 | 34.88 | 22985 | 7889 | 2.87% |
| 2025-07-23 | 34.83 | 33.99 | -0.66 | -1.90% | 33.67 | 35.23 | 34776 | 11974 | 4.35% |
| 2025-07-22 | 36.18 | 34.65 | -3.05 | -8.09% | 34.59 | 37.06 | 57719 | 20578 | 7.21% |
| 2025-07-21 | 34.46 | 37.70 | 4.21 | 12.57% | 34.11 | 38.50 | 80830 | 29273 | 10.10% |
| 2025-07-18 | 32.39 | 33.49 | 1.10 | 3.40% | 32.15 | 33.91 | 37419 | 12410 | 4.68% |
| 2025-07-17 | 32.31 | 32.39 | -0.14 | -0.43% | 31.82 | 32.72 | 20220 | 6517 | 2.53% |
| 2025-07-16 | 32.58 | 32.53 | -0.07 | -0.21% | 32.31 | 33.58 | 27419 | 9045 | 3.43% |
| 2025-07-15 | 32.60 | 32.60 | 0.05 | 0.15% | 31.33 | 32.89 | 34390 | 10987 | 4.30% |
| 2025-07-14 | 31.23 | 32.55 | 1.54 | 4.97% | 30.64 | 33.15 | 45360 | 14653 | 5.67% |
| 2025-07-11 | 31.49 | 31.01 | -0.39 | -1.24% | 30.51 | 31.62 | 43336 | 13425 | 5.42% |
| 2025-07-10 | 28.93 | 31.40 | 2.47 | 8.54% | 28.76 | 33.16 | 79297 | 24802 | 9.91% |
| 2025-07-09 | 29.30 | 28.93 | -0.48 | -1.63% | 28.78 | 29.41 | 19393 | 5627 | 2.42% |
| 2025-07-08 | 29.25 | 29.41 | 0.25 | 0.86% | 29.01 | 30.07 | 19291 | 5698 | 2.41% |
| 2025-07-07 | 29.38 | 29.16 | -0.59 | -1.98% | 28.80 | 29.75 | 22025 | 6429 | 2.75% |
| 2025-07-04 | 30.08 | 29.75 | -0.37 | -1.23% | 29.30 | 30.50 | 28920 | 8594 | 3.61% |
| 2025-07-03 | 29.45 | 30.12 | 1.34 | 4.66% | 28.89 | 30.80 | 48782 | 14676 | 6.10% |
| 2025-07-02 | 29.52 | 28.78 | -0.73 | -2.47% | 28.61 | 29.59 | 19852 | 5750 | 2.48% |
| 2025-07-01 | 29.40 | 29.51 | 0.41 | 1.41% | 28.94 | 30.20 | 32227 | 9480 | 4.03% |
| 2025-06-30 | 28.99 | 29.10 | 0.19 | 0.66% | 28.60 | 29.63 | 19594 | 5680 | 2.45% |
| 2025-06-27 | 28.77 | 28.91 | 0.15 | 0.52% | 28.09 | 29.30 | 25854 | 7440 | 3.23% |
| 2025-06-26 | 29.00 | 28.76 | -0.46 | -1.57% | 28.29 | 29.16 | 28190 | 8080 | 3.52% |
| 2025-06-25 | 27.99 | 29.22 | 1.49 | 5.37% | 27.75 | 29.90 | 56222 | 16315 | 7.03% |
| 2025-06-24 | 27.59 | 27.73 | 0.41 | 1.50% | 26.82 | 27.89 | 27743 | 7564 | 3.47% |
| 2025-06-23 | 25.91 | 27.32 | 1.15 | 4.39% | 25.51 | 28.45 | 44654 | 12325 | 5.58% |
| 2025-06-20 | 25.60 | 26.17 | 0.64 | 2.51% | 25.37 | 26.88 | 31415 | 8197 | 3.93% |
| 2025-06-19 | 26.88 | 25.53 | -1.31 | -4.88% | 25.34 | 27.05 | 32396 | 8399 | 4.05% |
| 2025-06-18 | 27.44 | 26.84 | -0.25 | -0.92% | 26.72 | 27.59 | 21895 | 5908 | 2.74% |
| 2025-06-17 | 27.60 | 27.09 | -0.51 | -1.85% | 26.94 | 28.30 | 27895 | 7637 | 3.49% |
| 2025-06-16 | 27.57 | 27.60 | 0.15 | 0.55% | 26.92 | 27.99 | 24262 | 6683 | 3.03% |
| 2025-06-13 | 28.37 | 27.45 | -1.19 | -4.16% | 27.20 | 28.69 | 40441 | 11166 | 5.06% |
| 2025-06-12 | 28.67 | 28.64 | -0.22 | -0.76% | 28.33 | 30.33 | 34818 | 10002 | 4.35% |
| 2025-06-11 | 29.24 | 28.86 | -0.37 | -1.27% | 28.60 | 29.86 | 48272 | 14021 | 6.03% |
| 2025-06-10 | 29.85 | 29.23 | -0.57 | -1.91% | 29.02 | 31.59 | 74325 | 22262 | 9.29% |
| 2025-06-09 | 28.15 | 29.80 | 1.65 | 5.86% | 28.15 | 30.50 | 72391 | 21386 | 9.05% |
| 2025-06-06 | 28.94 | 28.15 | -1.04 | -3.56% | 27.84 | 29.66 | 49493 | 14032 | 6.19% |
| 2025-06-05 | 30.00 | 29.19 | -1.31 | -4.30% | 28.93 | 30.60 | 54932 | 16248 | 6.87% |
| 2025-06-04 | 29.98 | 30.50 | -0.13 | -0.42% | 29.10 | 30.50 | 74521 | 22081 | 9.32% |
| 2025-06-03 | 28.09 | 30.63 | 1.73 | 5.99% | 28.09 | 32.00 | 98389 | 29445 | 12.30% |
| 2025-05-30 | 27.55 | 28.90 | 0.66 | 2.34% | 27.55 | 30.89 | 97669 | 28734 | 12.21% |
| 2025-05-29 | 27.38 | 28.24 | 0.29 | 1.04% | 26.71 | 29.49 | 90110 | 25449 | 11.26% |
| 2025-05-28 | 27.21 | 27.95 | -1.00 | -3.45% | 26.85 | 28.29 | 96503 | 26455 | 12.06% |
| 2025-05-27 | 27.04 | 28.95 | 1.75 | 6.43% | 26.30 | 31.28 | 126576 | 35126 | 15.82% |
| 2025-05-26 | 28.17 | 27.20 | -1.72 | -5.95% | 26.28 | 28.36 | 113579 | 30535 | 14.20% |
| 2025-05-23 | 24.39 | 28.92 | 4.82 | 20.00% | 24.33 | 28.92 | 48205 | 13326 | 6.03% |
| 2025-05-22 | 24.47 | 24.10 | -0.35 | -1.43% | 24.03 | 24.95 | 21023 | 5126 | 2.63% |
| 2025-05-21 | 24.42 | 24.45 | -0.22 | -0.89% | 24.42 | 25.30 | 22370 | 5538 | 2.80% |
| 2025-05-20 | 24.34 | 24.67 | 0.12 | 0.49% | 24.20 | 24.97 | 25700 | 6317 | 3.21% |
| 2025-05-19 | 24.92 | 24.55 | -0.74 | -2.93% | 24.20 | 25.08 | 33517 | 8210 | 4.19% |
| 2025-05-16 | 24.58 | 25.29 | 1.16 | 4.81% | 24.14 | 25.55 | 50631 | 12676 | 6.33% |
| 2025-05-15 | 23.63 | 24.13 | 0.19 | 0.79% | 23.63 | 24.55 | 21750 | 5247 | 2.72% |
| 2025-05-14 | 24.20 | 23.94 | -0.27 | -1.12% | 23.69 | 24.38 | 22257 | 5339 | 2.78% |
| 2025-05-13 | 24.42 | 24.21 | -0.05 | -0.21% | 24.09 | 24.81 | 23988 | 5836 | 3.00% |
| 2025-05-12 | 24.02 | 24.26 | 0.23 | 0.96% | 23.62 | 24.28 | 37500 | 8993 | 4.69% |
| 2025-05-09 | 23.91 | 24.03 | 0.22 | 0.92% | 23.51 | 25.94 | 56576 | 13769 | 7.07% |
| 2025-05-08 | 23.47 | 23.81 | 0.34 | 1.45% | 23.21 | 24.08 | 26642 | 6330 | 3.33% |
| 2025-05-07 | 23.09 | 23.47 | 0.56 | 2.44% | 23.09 | 24.58 | 46514 | 11080 | 5.81% |
| 2025-05-06 | 22.50 | 22.91 | 0.91 | 4.14% | 22.30 | 23.10 | 23348 | 5315 | 2.92% |
| 2025-04-30 | 21.40 | 22.00 | 0.60 | 2.80% | 21.21 | 22.16 | 20366 | 4461 | 2.55% |
| 2025-04-29 | 21.05 | 21.40 | 0.04 | 0.19% | 21.04 | 21.72 | 20013 | 4301 | 2.50% |
| 2025-04-28 | 21.46 | 21.36 | -0.25 | -1.16% | 21.10 | 21.92 | 24648 | 5285 | 3.08% |
| 2025-04-25 | 22.57 | 21.61 | -1.14 | -5.01% | 21.21 | 22.69 | 33219 | 7182 | 4.15% |
| 2025-04-24 | 22.51 | 22.75 | 0.14 | 0.62% | 22.22 | 23.30 | 34644 | 7879 | 4.33% |