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 | 32.58 | 33.50 | 0.98 | 3.01% | 32.37 | 33.60 | 66318 | 22032 | 6.52% |
| 2025-07-31 | 33.73 | 32.52 | -1.36 | -4.01% | 32.39 | 34.07 | 70970 | 23482 | 6.98% |
| 2025-07-30 | 33.97 | 33.88 | -0.43 | -1.25% | 33.80 | 34.47 | 47941 | 16304 | 4.71% |
| 2025-07-29 | 34.88 | 34.31 | -0.50 | -1.44% | 33.90 | 34.88 | 65041 | 22262 | 6.40% |
| 2025-07-28 | 34.38 | 34.81 | 0.11 | 0.32% | 34.21 | 34.99 | 51253 | 17791 | 5.04% |
| 2025-07-25 | 36.22 | 34.70 | -1.23 | -3.42% | 34.68 | 36.22 | 87635 | 30585 | 8.62% |
| 2025-07-24 | 35.34 | 35.93 | -1.22 | -3.28% | 34.92 | 36.50 | 141881 | 50630 | 13.95% |
| 2025-07-23 | 37.78 | 37.15 | 0.65 | 1.78% | 37.01 | 40.48 | 242524 | 94338 | 23.85% |
| 2025-07-22 | 35.06 | 36.50 | 1.19 | 3.37% | 33.70 | 37.96 | 170405 | 60457 | 16.76% |
| 2025-07-21 | 34.60 | 35.31 | 0.65 | 1.88% | 34.60 | 35.39 | 71426 | 25114 | 7.02% |
| 2025-07-18 | 35.47 | 34.66 | -1.00 | -2.80% | 34.49 | 35.58 | 70462 | 24500 | 6.93% |
| 2025-07-17 | 35.44 | 35.66 | 0.91 | 2.62% | 34.80 | 35.80 | 78453 | 27724 | 7.71% |
| 2025-07-16 | 34.64 | 34.75 | -0.23 | -0.66% | 34.43 | 35.30 | 51250 | 17868 | 5.04% |
| 2025-07-15 | 34.60 | 34.98 | -0.51 | -1.44% | 34.35 | 35.65 | 70543 | 24568 | 6.94% |
| 2025-07-14 | 36.28 | 35.49 | 0.20 | 0.57% | 35.31 | 36.90 | 86907 | 31378 | 8.55% |
| 2025-07-11 | 34.11 | 35.29 | 0.72 | 2.08% | 34.11 | 35.80 | 90181 | 31834 | 8.87% |
| 2025-07-10 | 36.60 | 34.57 | -3.05 | -8.11% | 34.57 | 36.65 | 131980 | 46497 | 12.98% |
| 2025-07-09 | 38.13 | 37.62 | -0.95 | -2.46% | 37.50 | 40.00 | 137641 | 53350 | 13.53% |
| 2025-07-08 | 39.00 | 38.57 | -1.28 | -3.21% | 37.80 | 39.07 | 144128 | 55208 | 14.17% |
| 2025-07-07 | 37.71 | 39.85 | 1.44 | 3.75% | 36.96 | 40.60 | 179074 | 69782 | 17.61% |
| 2025-07-04 | 38.00 | 38.41 | -0.14 | -0.36% | 37.21 | 39.55 | 153165 | 58711 | 15.06% |
| 2025-07-03 | 38.84 | 38.55 | -1.43 | -3.58% | 37.69 | 39.84 | 170043 | 65598 | 16.72% |
| 2025-07-02 | 36.51 | 39.98 | 2.46 | 6.56% | 36.41 | 43.10 | 271354 | 107902 | 26.68% |
| 2025-07-01 | 37.05 | 37.52 | 0.47 | 1.27% | 36.35 | 39.47 | 228754 | 86999 | 22.49% |
| 2025-06-30 | 34.90 | 37.05 | 1.99 | 5.68% | 34.60 | 38.43 | 187976 | 68620 | 18.48% |
| 2025-06-27 | 35.29 | 35.15 | -0.13 | -0.37% | 34.50 | 35.98 | 97552 | 34318 | 9.59% |
| 2025-06-26 | 35.15 | 35.28 | -0.52 | -1.45% | 34.70 | 35.99 | 102059 | 36022 | 10.04% |
| 2025-06-25 | 36.43 | 35.80 | 0.28 | 0.79% | 35.03 | 36.83 | 121598 | 43632 | 11.96% |
| 2025-06-24 | 36.50 | 35.52 | -0.92 | -2.52% | 35.34 | 36.68 | 156166 | 56033 | 15.36% |
| 2025-06-23 | 34.32 | 36.44 | 2.51 | 7.40% | 33.78 | 37.28 | 184244 | 65211 | 18.12% |
| 2025-06-20 | 34.63 | 33.93 | -1.61 | -4.53% | 33.65 | 34.89 | 143760 | 49091 | 14.14% |
| 2025-06-19 | 38.00 | 35.54 | -5.63 | -13.68% | 34.40 | 38.44 | 247872 | 89788 | 24.37% |
| 2025-06-18 | 40.00 | 41.17 | -0.56 | -1.34% | 38.20 | 44.00 | 257779 | 106636 | 25.35% |
| 2025-06-17 | 41.32 | 41.73 | 1.07 | 2.63% | 39.86 | 43.08 | 249699 | 103950 | 24.55% |
| 2025-06-16 | 40.27 | 40.66 | 0.42 | 1.04% | 38.10 | 42.69 | 187945 | 76269 | 18.48% |
| 2025-06-13 | 41.91 | 40.24 | -1.82 | -4.33% | 39.68 | 43.95 | 231055 | 95686 | 22.72% |
| 2025-06-12 | 41.50 | 42.06 | 2.53 | 6.40% | 38.68 | 45.00 | 310017 | 128654 | 30.48% |
| 2025-06-11 | 41.04 | 39.53 | -2.75 | -6.50% | 38.01 | 41.43 | 251952 | 98969 | 24.77% |
| 2025-06-10 | 40.09 | 42.28 | 3.38 | 8.69% | 40.09 | 45.56 | 361914 | 152517 | 35.59% |
| 2025-06-09 | 32.81 | 38.90 | 6.48 | 19.99% | 32.48 | 38.90 | 283918 | 99875 | 27.92% |
| 2025-06-06 | 32.66 | 32.42 | -0.11 | -0.34% | 31.88 | 33.10 | 135245 | 43818 | 13.30% |
| 2025-06-05 | 32.48 | 32.53 | -1.20 | -3.56% | 32.11 | 33.86 | 199938 | 65433 | 19.66% |
| 2025-06-04 | 36.23 | 33.73 | -1.61 | -4.56% | 33.40 | 37.00 | 247916 | 86975 | 24.38% |
| 2025-06-03 | 34.97 | 35.34 | 0.57 | 1.64% | 34.04 | 35.70 | 215826 | 75229 | 21.22% |
| 2025-05-30 | 38.31 | 34.77 | -4.61 | -11.71% | 34.00 | 38.49 | 252147 | 88930 | 24.79% |
| 2025-05-29 | 38.92 | 39.38 | -0.58 | -1.45% | 37.99 | 41.22 | 281647 | 112178 | 27.69% |
| 2025-05-28 | 38.36 | 39.96 | 0.37 | 0.93% | 36.50 | 42.50 | 355835 | 140118 | 34.99% |
| 2025-05-27 | 36.00 | 39.59 | 6.60 | 20.01% | 33.20 | 39.59 | 391248 | 141199 | 38.47% |
| 2025-05-26 | 28.53 | 32.99 | 5.50 | 20.01% | 28.35 | 32.99 | 148763 | 45614 | 14.63% |
| 2025-05-23 | 23.39 | 27.49 | 4.58 | 19.99% | 23.30 | 27.49 | 152749 | 40511 | 15.02% |
| 2025-05-22 | 23.50 | 22.91 | -0.92 | -3.86% | 22.85 | 24.10 | 111182 | 25976 | 10.93% |
| 2025-05-21 | 24.78 | 23.83 | -1.61 | -6.33% | 23.43 | 25.30 | 167314 | 40320 | 16.45% |
| 2025-05-20 | 24.69 | 25.44 | 0.65 | 2.62% | 24.21 | 26.87 | 212923 | 54236 | 20.94% |
| 2025-05-19 | 22.51 | 24.79 | 1.06 | 4.47% | 22.01 | 25.20 | 220004 | 52247 | 21.63% |
| 2025-05-16 | 23.10 | 23.73 | 0.87 | 3.81% | 22.91 | 25.98 | 218717 | 53460 | 21.51% |
| 2025-05-15 | 23.24 | 22.86 | 0.01 | 0.04% | 22.20 | 23.69 | 111272 | 25508 | 10.94% |
| 2025-05-14 | 22.81 | 22.85 | -0.22 | -0.95% | 22.60 | 23.88 | 150517 | 34889 | 14.80% |
| 2025-05-13 | 22.50 | 23.07 | 0.67 | 2.99% | 22.05 | 23.52 | 141869 | 32208 | 13.95% |
| 2025-05-12 | 21.91 | 22.40 | 0.52 | 2.38% | 21.64 | 22.60 | 111192 | 24782 | 10.93% |
| 2025-05-09 | 22.40 | 21.88 | -0.58 | -2.58% | 21.72 | 22.40 | 61532 | 13488 | 6.05% |
| 2025-05-08 | 21.92 | 22.46 | 0.43 | 1.95% | 21.89 | 22.52 | 92549 | 20587 | 9.10% |
| 2025-05-07 | 22.73 | 22.03 | -0.28 | -1.26% | 21.73 | 22.86 | 131754 | 29222 | 12.95% |
| 2025-05-06 | 19.95 | 22.31 | 2.78 | 14.23% | 19.95 | 22.67 | 173643 | 37887 | 17.07% |
| 2025-04-30 | 19.50 | 19.53 | 0.08 | 0.41% | 19.40 | 19.87 | 58400 | 11468 | 5.74% |
| 2025-04-29 | 19.68 | 19.45 | -0.53 | -2.65% | 19.19 | 19.78 | 82953 | 16191 | 8.16% |
| 2025-04-28 | 21.03 | 19.98 | -0.28 | -1.38% | 19.95 | 21.50 | 116104 | 24150 | 11.42% |
| 2025-04-25 | 20.36 | 20.26 | -0.25 | -1.22% | 19.80 | 20.60 | 73954 | 14902 | 7.27% |
| 2025-04-24 | 20.46 | 20.51 | 0.03 | 0.15% | 19.85 | 21.00 | 103038 | 21117 | 10.13% |