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 | 29.66 | 29.75 | -0.10 | -0.34% | 29.62 | 30.30 | 59927 | 17906 | 5.46% |
| 2025-07-31 | 30.12 | 29.85 | -0.53 | -1.74% | 29.68 | 30.78 | 84262 | 25526 | 7.67% |
| 2025-07-30 | 31.28 | 30.38 | -1.13 | -3.59% | 30.22 | 31.63 | 110016 | 33879 | 10.02% |
| 2025-07-29 | 31.43 | 31.51 | -0.61 | -1.90% | 31.07 | 31.92 | 144128 | 45292 | 13.13% |
| 2025-07-28 | 29.98 | 32.12 | 2.60 | 8.81% | 29.98 | 33.50 | 247298 | 79328 | 22.52% |
| 2025-07-25 | 29.54 | 29.52 | -0.13 | -0.44% | 29.27 | 29.85 | 54779 | 16129 | 4.99% |
| 2025-07-24 | 29.43 | 29.65 | 0.00 | 0.00% | 29.40 | 30.25 | 55999 | 16614 | 5.10% |
| 2025-07-23 | 29.89 | 29.65 | -0.47 | -1.56% | 29.21 | 30.11 | 71180 | 21159 | 6.48% |
| 2025-07-22 | 31.05 | 30.12 | -1.24 | -3.95% | 29.80 | 31.26 | 132566 | 40223 | 12.07% |
| 2025-07-21 | 30.60 | 31.36 | 1.13 | 3.74% | 30.21 | 32.13 | 176472 | 54853 | 16.07% |
| 2025-07-18 | 30.51 | 30.23 | -0.45 | -1.47% | 29.90 | 30.97 | 111344 | 33710 | 10.14% |
| 2025-07-17 | 30.51 | 30.68 | 0.01 | 0.03% | 30.06 | 31.88 | 162749 | 50484 | 14.82% |
| 2025-07-16 | 30.75 | 30.67 | -0.57 | -1.82% | 30.33 | 31.73 | 185860 | 57438 | 16.93% |
| 2025-07-15 | 30.77 | 31.24 | 0.36 | 1.17% | 30.10 | 31.74 | 231598 | 71520 | 21.09% |
| 2025-07-14 | 28.18 | 30.88 | 3.47 | 12.66% | 27.56 | 31.95 | 270019 | 81887 | 24.59% |
| 2025-07-11 | 26.01 | 27.41 | 1.29 | 4.94% | 25.75 | 27.86 | 126621 | 34012 | 11.53% |
| 2025-07-10 | 26.44 | 26.12 | -0.60 | -2.25% | 25.95 | 26.77 | 62949 | 16465 | 5.73% |
| 2025-07-09 | 35.80 | 34.83 | -0.44 | -1.25% | 34.57 | 36.10 | 80045 | 28189 | 9.48% |
| 2025-07-08 | 33.53 | 35.27 | 1.61 | 4.78% | 33.53 | 36.00 | 110928 | 38857 | 13.13% |
| 2025-07-07 | 33.37 | 33.66 | 0.27 | 0.81% | 33.01 | 33.77 | 24560 | 8225 | 2.91% |
| 2025-07-04 | 34.07 | 33.39 | -0.46 | -1.36% | 33.06 | 34.07 | 32151 | 10737 | 3.81% |
| 2025-07-03 | 34.20 | 33.85 | -0.24 | -0.70% | 33.58 | 34.33 | 29471 | 9983 | 3.49% |
| 2025-07-02 | 34.50 | 34.09 | -0.46 | -1.33% | 33.62 | 34.50 | 40228 | 13676 | 4.76% |
| 2025-07-01 | 34.77 | 34.55 | -0.23 | -0.66% | 34.12 | 34.98 | 46657 | 16113 | 5.52% |
| 2025-06-30 | 34.41 | 34.78 | 0.29 | 0.84% | 34.33 | 34.88 | 45102 | 15606 | 5.34% |
| 2025-06-27 | 34.76 | 34.49 | -0.34 | -0.98% | 34.10 | 34.99 | 54029 | 18644 | 6.40% |
| 2025-06-26 | 35.02 | 34.83 | -0.32 | -0.91% | 34.60 | 35.78 | 89902 | 31512 | 10.64% |
| 2025-06-25 | 34.08 | 35.15 | 1.07 | 3.14% | 33.92 | 36.67 | 142150 | 50438 | 16.83% |
| 2025-06-24 | 31.99 | 34.08 | 2.33 | 7.34% | 31.94 | 34.76 | 129609 | 43639 | 15.34% |
| 2025-06-23 | 31.35 | 31.75 | -0.03 | -0.09% | 31.35 | 32.19 | 33432 | 10639 | 3.96% |
| 2025-06-20 | 32.22 | 31.78 | -0.62 | -1.91% | 31.72 | 32.79 | 43638 | 14006 | 5.17% |
| 2025-06-19 | 33.04 | 32.40 | -0.72 | -2.17% | 32.30 | 33.73 | 62716 | 20749 | 7.42% |
| 2025-06-18 | 33.26 | 33.12 | -0.41 | -1.22% | 32.68 | 33.53 | 42871 | 14144 | 5.08% |
| 2025-06-17 | 33.78 | 33.53 | -0.45 | -1.32% | 33.30 | 34.22 | 34540 | 11606 | 4.09% |
| 2025-06-16 | 33.78 | 33.98 | 0.05 | 0.15% | 33.66 | 34.33 | 39349 | 13391 | 4.66% |
| 2025-06-13 | 34.88 | 33.93 | -1.00 | -2.86% | 33.83 | 34.99 | 53712 | 18365 | 6.36% |
| 2025-06-12 | 35.59 | 34.93 | -0.59 | -1.66% | 34.75 | 35.68 | 54255 | 19056 | 6.42% |
| 2025-06-11 | 35.21 | 35.52 | 0.05 | 0.14% | 35.12 | 35.93 | 54414 | 19362 | 6.44% |
| 2025-06-10 | 36.01 | 35.47 | -0.68 | -1.88% | 34.75 | 36.23 | 79951 | 28367 | 9.47% |
| 2025-06-09 | 35.35 | 36.15 | 0.67 | 1.89% | 35.35 | 36.95 | 78893 | 28624 | 9.34% |
| 2025-06-06 | 36.20 | 35.48 | -0.80 | -2.21% | 35.19 | 36.54 | 88079 | 31468 | 10.43% |
| 2025-06-05 | 36.16 | 36.28 | -0.30 | -0.82% | 35.51 | 36.66 | 92742 | 33528 | 10.98% |
| 2025-06-04 | 36.34 | 36.58 | -0.93 | -2.48% | 34.90 | 36.98 | 129053 | 46360 | 15.28% |
| 2025-06-03 | 36.32 | 37.51 | 0.11 | 0.29% | 36.32 | 38.25 | 79959 | 29964 | 9.47% |
| 2025-05-30 | 38.09 | 37.40 | -1.42 | -3.66% | 36.70 | 38.47 | 111958 | 41961 | 13.25% |
| 2025-05-29 | 39.93 | 38.82 | -1.98 | -4.85% | 38.68 | 40.50 | 176482 | 69195 | 20.89% |
| 2025-05-28 | 42.42 | 40.80 | -1.72 | -4.05% | 40.51 | 43.24 | 172955 | 72032 | 20.48% |
| 2025-05-27 | 44.60 | 42.52 | -1.99 | -4.47% | 41.20 | 44.95 | 223305 | 94669 | 26.44% |
| 2025-05-26 | 40.39 | 44.51 | 4.90 | 12.37% | 39.50 | 46.00 | 264511 | 113318 | 31.31% |
| 2025-05-23 | 39.02 | 39.61 | -0.29 | -0.73% | 38.76 | 41.15 | 178091 | 71523 | 21.08% |
| 2025-05-22 | 38.01 | 39.90 | 0.81 | 2.07% | 38.01 | 42.20 | 193016 | 78376 | 22.85% |
| 2025-05-21 | 40.01 | 39.09 | -1.54 | -3.79% | 38.59 | 40.86 | 143748 | 56619 | 17.02% |
| 2025-05-20 | 41.69 | 40.63 | -0.29 | -0.71% | 40.11 | 41.98 | 165952 | 67787 | 19.65% |
| 2025-05-19 | 42.46 | 40.92 | -1.58 | -3.72% | 39.96 | 42.57 | 245643 | 100892 | 29.08% |
| 2025-05-16 | 37.12 | 42.50 | 6.05 | 16.60% | 36.94 | 43.74 | 325778 | 135187 | 38.57% |
| 2025-05-15 | 37.66 | 36.45 | -2.08 | -5.40% | 36.00 | 38.34 | 152212 | 55966 | 18.02% |
| 2025-05-14 | 38.03 | 38.53 | -0.47 | -1.21% | 37.07 | 40.33 | 188270 | 72755 | 22.29% |
| 2025-05-13 | 37.95 | 39.00 | 0.68 | 1.77% | 37.45 | 41.30 | 195143 | 77006 | 23.10% |
| 2025-05-12 | 37.70 | 38.32 | 1.22 | 3.29% | 36.51 | 39.30 | 182760 | 68846 | 21.64% |
| 2025-05-09 | 37.74 | 37.10 | -0.65 | -1.72% | 37.05 | 39.20 | 187418 | 71239 | 22.19% |
| 2025-05-08 | 38.51 | 37.75 | -4.77 | -11.22% | 36.60 | 39.30 | 227763 | 86284 | 26.96% |
| 2025-05-07 | 39.34 | 42.52 | 2.54 | 6.35% | 38.01 | 44.96 | 314888 | 128562 | 37.28% |
| 2025-05-06 | 38.96 | 39.98 | 0.88 | 2.25% | 37.05 | 39.98 | 266743 | 103041 | 31.58% |
| 2025-04-30 | 42.10 | 39.10 | -2.07 | -5.03% | 38.03 | 43.00 | 308839 | 122506 | 36.56% |
| 2025-04-29 | 34.97 | 41.17 | 6.86 | 19.99% | 34.97 | 41.17 | 199367 | 77234 | 23.60% |
| 2025-04-28 | 30.48 | 34.31 | 3.78 | 12.38% | 29.88 | 36.30 | 250971 | 83892 | 29.71% |
| 2025-04-25 | 32.98 | 30.53 | -1.47 | -4.59% | 30.21 | 33.17 | 209665 | 65944 | 24.82% |
| 2025-04-24 | 26.60 | 32.00 | 5.33 | 19.99% | 26.31 | 32.00 | 194013 | 57841 | 22.97% |