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 | 39.42 | 40.90 | 1.30 | 3.28% | 38.73 | 40.94 | 25819 | 10335 | 6.58% |
| 2025-07-31 | 39.29 | 39.60 | 0.34 | 0.87% | 38.60 | 40.40 | 30444 | 12037 | 7.76% |
| 2025-07-30 | 36.81 | 39.26 | 2.36 | 6.40% | 35.95 | 39.88 | 33546 | 12732 | 8.55% |
| 2025-07-29 | 36.61 | 36.90 | 0.35 | 0.96% | 36.19 | 37.98 | 24786 | 9277 | 6.31% |
| 2025-07-28 | 35.40 | 36.55 | 1.15 | 3.25% | 35.40 | 37.07 | 16482 | 6001 | 4.20% |
| 2025-07-25 | 35.09 | 35.40 | 0.20 | 0.57% | 34.82 | 35.72 | 10062 | 3543 | 2.56% |
| 2025-07-24 | 34.35 | 35.20 | 0.89 | 2.59% | 34.35 | 35.42 | 19800 | 6918 | 5.04% |
| 2025-07-23 | 34.76 | 34.31 | -0.62 | -1.77% | 34.31 | 35.50 | 17495 | 6075 | 4.46% |
| 2025-07-22 | 36.54 | 34.93 | -1.45 | -3.99% | 34.75 | 36.61 | 30955 | 11010 | 7.89% |
| 2025-07-21 | 35.03 | 36.38 | -0.48 | -1.30% | 35.03 | 38.90 | 51936 | 19229 | 13.23% |
| 2025-07-18 | 32.48 | 36.86 | 4.36 | 13.42% | 32.48 | 37.60 | 60513 | 21805 | 15.42% |
| 2025-07-17 | 30.27 | 32.50 | 2.39 | 7.94% | 29.97 | 32.81 | 28720 | 9101 | 7.32% |
| 2025-07-16 | 29.45 | 30.11 | 0.51 | 1.72% | 29.45 | 30.80 | 16453 | 4958 | 4.19% |
| 2025-07-15 | 29.87 | 29.60 | -0.27 | -0.90% | 28.99 | 30.01 | 16362 | 4830 | 4.17% |
| 2025-07-14 | 30.05 | 29.87 | 0.16 | 0.54% | 29.60 | 30.20 | 11163 | 3336 | 2.84% |
| 2025-07-11 | 30.09 | 29.71 | -0.22 | -0.74% | 29.60 | 30.27 | 10345 | 3081 | 2.64% |
| 2025-07-10 | 29.83 | 29.93 | 0.05 | 0.17% | 29.52 | 30.19 | 14966 | 4474 | 3.81% |
| 2025-07-09 | 29.48 | 29.88 | 0.50 | 1.70% | 29.40 | 30.33 | 17835 | 5304 | 4.54% |
| 2025-07-08 | 28.84 | 29.38 | 0.54 | 1.87% | 28.69 | 29.88 | 18448 | 5434 | 4.70% |
| 2025-07-07 | 28.85 | 28.84 | 0.28 | 0.98% | 28.42 | 29.06 | 9704 | 2798 | 2.47% |
| 2025-07-04 | 28.72 | 28.56 | -0.41 | -1.42% | 28.55 | 29.60 | 13815 | 4001 | 3.52% |
| 2025-07-03 | 28.35 | 28.97 | 0.47 | 1.65% | 28.22 | 29.19 | 14796 | 4260 | 3.77% |
| 2025-07-02 | 28.63 | 28.50 | 0.02 | 0.07% | 28.15 | 29.97 | 17177 | 4945 | 4.38% |
| 2025-07-01 | 28.41 | 28.48 | 0.07 | 0.25% | 27.91 | 28.68 | 10661 | 3027 | 2.72% |
| 2025-06-30 | 27.65 | 28.41 | 0.73 | 2.64% | 27.64 | 28.48 | 10951 | 3074 | 2.79% |
| 2025-06-27 | 27.55 | 27.68 | 0.10 | 0.36% | 27.55 | 28.75 | 14128 | 3957 | 3.60% |
| 2025-06-26 | 27.20 | 27.58 | 0.44 | 1.62% | 27.00 | 27.96 | 15329 | 4207 | 3.91% |
| 2025-06-25 | 26.85 | 27.14 | 0.46 | 1.72% | 26.16 | 27.80 | 17764 | 4794 | 4.53% |
| 2025-06-24 | 25.63 | 26.68 | 1.05 | 4.10% | 25.63 | 26.80 | 10300 | 2705 | 2.62% |
| 2025-06-23 | 25.12 | 25.63 | 0.31 | 1.22% | 24.77 | 25.66 | 5725 | 1457 | 1.46% |
| 2025-06-20 | 25.43 | 25.32 | 0.02 | 0.08% | 24.92 | 25.91 | 5942 | 1515 | 1.51% |
| 2025-06-19 | 25.71 | 25.30 | -0.29 | -1.13% | 25.10 | 25.97 | 6029 | 1529 | 1.54% |
| 2025-06-18 | 25.53 | 25.59 | -0.07 | -0.27% | 25.25 | 25.71 | 5403 | 1375 | 1.38% |
| 2025-06-17 | 25.91 | 25.66 | -0.26 | -1.00% | 25.50 | 26.38 | 7078 | 1827 | 1.80% |
| 2025-06-16 | 25.65 | 25.92 | 0.27 | 1.05% | 25.53 | 26.14 | 7269 | 1886 | 1.85% |
| 2025-06-13 | 26.10 | 25.65 | -0.59 | -2.25% | 25.52 | 26.27 | 7903 | 2040 | 2.01% |
| 2025-06-12 | 26.20 | 26.24 | 0.02 | 0.08% | 25.90 | 26.40 | 10893 | 2846 | 2.78% |
| 2025-06-11 | 26.61 | 26.22 | -0.34 | -1.28% | 26.15 | 26.73 | 8422 | 2228 | 2.15% |
| 2025-06-10 | 26.60 | 26.56 | -0.04 | -0.15% | 26.02 | 26.76 | 9638 | 2549 | 2.46% |
| 2025-06-09 | 26.60 | 26.60 | -0.01 | -0.04% | 26.28 | 26.80 | 11344 | 3006 | 2.89% |
| 2025-06-06 | 26.95 | 26.61 | -0.57 | -2.10% | 26.52 | 27.18 | 14299 | 3820 | 3.64% |
| 2025-06-05 | 26.00 | 27.18 | 1.27 | 4.90% | 25.99 | 27.40 | 30881 | 8326 | 7.87% |
| 2025-06-04 | 26.48 | 25.91 | -0.38 | -1.45% | 25.61 | 26.57 | 15689 | 4074 | 4.00% |
| 2025-06-03 | 25.00 | 26.29 | 1.13 | 4.49% | 24.90 | 26.70 | 21493 | 5628 | 5.48% |
| 2025-05-30 | 25.50 | 25.16 | -0.34 | -1.33% | 24.96 | 25.70 | 4643 | 1167 | 1.18% |
| 2025-05-29 | 24.90 | 25.50 | 0.61 | 2.45% | 24.80 | 25.63 | 7097 | 1800 | 1.81% |
| 2025-05-28 | 25.35 | 24.89 | -0.46 | -1.81% | 24.80 | 25.40 | 5024 | 1254 | 1.28% |
| 2025-05-27 | 25.50 | 25.35 | 0.05 | 0.20% | 24.91 | 25.50 | 6040 | 1523 | 1.54% |
| 2025-05-26 | 25.00 | 25.30 | 0.52 | 2.10% | 24.79 | 25.43 | 5572 | 1404 | 1.42% |
| 2025-05-23 | 24.90 | 24.78 | -0.11 | -0.44% | 24.63 | 25.35 | 7418 | 1855 | 1.89% |
| 2025-05-22 | 25.33 | 24.89 | -0.56 | -2.20% | 24.77 | 25.69 | 7233 | 1820 | 1.84% |
| 2025-05-21 | 25.38 | 25.45 | 0.03 | 0.12% | 25.11 | 25.57 | 8092 | 2051 | 2.06% |
| 2025-05-20 | 25.56 | 25.42 | 0.17 | 0.67% | 25.02 | 25.56 | 3377 | 853 | 0.86% |
| 2025-05-19 | 25.04 | 25.35 | 0.20 | 0.80% | 24.92 | 25.72 | 6005 | 1523 | 1.53% |
| 2025-05-16 | 25.02 | 25.15 | 0.35 | 1.41% | 24.81 | 25.35 | 7336 | 1845 | 1.87% |
| 2025-05-15 | 24.79 | 24.80 | 0.07 | 0.28% | 24.56 | 25.24 | 6434 | 1604 | 1.64% |
| 2025-05-14 | 25.07 | 24.73 | -0.11 | -0.44% | 24.61 | 25.13 | 5330 | 1321 | 1.36% |
| 2025-05-13 | 25.38 | 24.84 | -0.10 | -0.40% | 24.82 | 25.38 | 5360 | 1342 | 1.37% |
| 2025-05-12 | 24.71 | 24.94 | 0.26 | 1.05% | 24.69 | 25.23 | 7875 | 1969 | 2.01% |
| 2025-05-09 | 25.65 | 24.68 | -0.26 | -1.04% | 24.52 | 25.77 | 11803 | 2943 | 3.01% |
| 2025-05-08 | 24.44 | 24.94 | 0.27 | 1.09% | 24.35 | 24.95 | 4969 | 1230 | 1.27% |
| 2025-05-07 | 24.59 | 24.67 | 0.35 | 1.44% | 24.30 | 24.80 | 7468 | 1838 | 1.90% |
| 2025-05-06 | 23.66 | 24.32 | 0.66 | 2.79% | 23.66 | 24.35 | 6911 | 1671 | 1.76% |
| 2025-04-30 | 23.56 | 23.66 | 0.37 | 1.59% | 23.35 | 23.80 | 4114 | 972 | 1.05% |
| 2025-04-29 | 22.97 | 23.29 | 0.60 | 2.64% | 22.61 | 23.58 | 5926 | 1384 | 1.51% |
| 2025-04-28 | 22.87 | 22.69 | -0.24 | -1.05% | 22.20 | 22.96 | 4102 | 927 | 1.05% |
| 2025-04-25 | 23.29 | 22.93 | -0.08 | -0.35% | 22.74 | 23.29 | 2965 | 680 | 0.76% |
| 2025-04-24 | 23.35 | 23.01 | -0.20 | -0.86% | 22.70 | 23.43 | 5539 | 1278 | 1.41% |