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 | 40.13 | 41.97 | 1.47 | 3.63% | 40.13 | 42.71 | 120512 | 50127 | 15.31% |
| 2025-07-31 | 42.24 | 40.50 | -1.22 | -2.92% | 40.25 | 43.00 | 122029 | 50613 | 15.50% |
| 2025-07-30 | 44.53 | 41.72 | -2.39 | -5.42% | 40.23 | 44.77 | 180243 | 74796 | 22.90% |
| 2025-07-29 | 44.73 | 44.11 | -0.19 | -0.43% | 42.07 | 45.30 | 165939 | 72722 | 21.08% |
| 2025-07-28 | 42.84 | 44.30 | 5.24 | 13.42% | 41.08 | 44.48 | 167023 | 71415 | 21.22% |
| 2025-07-25 | 34.60 | 39.06 | 4.61 | 13.38% | 34.20 | 39.58 | 105175 | 39431 | 13.36% |
| 2025-07-24 | 34.33 | 34.45 | 0.12 | 0.35% | 34.01 | 34.76 | 19130 | 6568 | 2.43% |
| 2025-07-23 | 34.61 | 34.33 | -0.28 | -0.81% | 33.90 | 34.73 | 21869 | 7492 | 2.78% |
| 2025-07-22 | 33.78 | 34.61 | 0.69 | 2.03% | 33.75 | 35.48 | 46083 | 16067 | 5.85% |
| 2025-07-21 | 34.70 | 33.92 | -0.95 | -2.72% | 33.13 | 34.71 | 46518 | 15762 | 5.91% |
| 2025-07-18 | 35.23 | 34.87 | -0.36 | -1.02% | 34.72 | 35.86 | 37810 | 13288 | 4.80% |
| 2025-07-17 | 34.86 | 35.23 | 0.38 | 1.09% | 34.85 | 35.48 | 26493 | 9323 | 3.37% |
| 2025-07-16 | 34.63 | 34.85 | 0.22 | 0.64% | 34.30 | 35.09 | 31836 | 11052 | 4.04% |
| 2025-07-15 | 33.90 | 34.63 | 0.48 | 1.41% | 33.88 | 35.46 | 38799 | 13510 | 4.93% |
| 2025-07-14 | 33.00 | 34.15 | 1.35 | 4.12% | 32.65 | 34.51 | 41244 | 13948 | 5.24% |
| 2025-07-11 | 32.82 | 32.80 | 0.07 | 0.21% | 32.50 | 33.37 | 23253 | 7641 | 2.95% |
| 2025-07-10 | 33.93 | 32.78 | -1.15 | -3.39% | 32.60 | 34.10 | 41252 | 13613 | 5.24% |
| 2025-07-09 | 33.90 | 33.93 | -0.07 | -0.21% | 33.65 | 34.60 | 37106 | 12661 | 4.71% |
| 2025-07-08 | 33.00 | 34.00 | 0.93 | 2.81% | 32.80 | 34.29 | 39084 | 13193 | 4.97% |
| 2025-07-07 | 32.50 | 33.07 | 0.31 | 0.95% | 32.20 | 33.24 | 25367 | 8307 | 3.22% |
| 2025-07-04 | 33.14 | 32.76 | -0.40 | -1.21% | 32.27 | 33.28 | 36005 | 11730 | 4.57% |
| 2025-07-03 | 33.07 | 33.16 | 0.04 | 0.12% | 32.71 | 33.46 | 28005 | 9265 | 3.56% |
| 2025-07-02 | 32.50 | 33.12 | 0.79 | 2.44% | 32.30 | 33.80 | 46467 | 15361 | 5.90% |
| 2025-07-01 | 32.44 | 32.33 | -0.12 | -0.37% | 32.01 | 33.00 | 33489 | 10857 | 4.25% |
| 2025-06-30 | 31.88 | 32.45 | 0.57 | 1.79% | 31.75 | 32.50 | 33648 | 10838 | 4.27% |
| 2025-06-27 | 31.49 | 31.88 | 0.39 | 1.24% | 30.85 | 32.04 | 42097 | 13293 | 5.35% |
| 2025-06-26 | 30.00 | 31.49 | 1.44 | 4.79% | 30.00 | 32.37 | 74159 | 23181 | 9.42% |
| 2025-06-25 | 30.01 | 30.05 | 0.05 | 0.17% | 29.87 | 30.49 | 15616 | 4694 | 1.98% |
| 2025-06-24 | 29.68 | 30.00 | 0.31 | 1.04% | 29.55 | 30.30 | 15780 | 4739 | 2.00% |
| 2025-06-23 | 29.30 | 29.69 | 0.39 | 1.33% | 28.80 | 29.75 | 17213 | 5059 | 2.19% |
| 2025-06-20 | 29.16 | 29.30 | -0.30 | -1.01% | 29.15 | 29.95 | 14708 | 4322 | 1.87% |
| 2025-06-19 | 30.15 | 29.60 | -0.85 | -2.79% | 29.45 | 30.52 | 25039 | 7502 | 3.18% |
| 2025-06-18 | 30.27 | 30.45 | 0.10 | 0.33% | 29.85 | 30.80 | 25326 | 7701 | 3.22% |
| 2025-06-17 | 29.94 | 30.35 | 0.39 | 1.30% | 29.82 | 30.65 | 32912 | 9974 | 4.18% |
| 2025-06-16 | 29.50 | 29.96 | 0.63 | 2.15% | 29.29 | 30.68 | 31801 | 9544 | 4.04% |
| 2025-06-13 | 29.24 | 29.33 | -0.01 | -0.03% | 29.16 | 29.87 | 25012 | 7360 | 3.18% |
| 2025-06-12 | 29.75 | 29.34 | -0.41 | -1.38% | 29.14 | 29.80 | 29685 | 8746 | 3.77% |
| 2025-06-11 | 27.56 | 29.75 | 2.30 | 8.38% | 27.45 | 30.29 | 84543 | 24781 | 10.74% |
| 2025-06-10 | 27.20 | 27.45 | 0.22 | 0.81% | 26.86 | 27.90 | 29900 | 8187 | 3.80% |
| 2025-06-09 | 27.49 | 27.23 | -0.17 | -0.62% | 26.81 | 27.65 | 32628 | 8880 | 4.15% |
| 2025-06-06 | 28.31 | 27.40 | -0.69 | -2.46% | 27.10 | 28.58 | 26361 | 7283 | 3.35% |
| 2025-06-05 | 28.28 | 28.09 | -0.09 | -0.32% | 27.80 | 28.30 | 17197 | 4817 | 2.18% |
| 2025-06-04 | 27.81 | 28.18 | 0.37 | 1.33% | 27.68 | 29.00 | 22240 | 6279 | 2.83% |
| 2025-06-03 | 27.55 | 27.81 | 0.26 | 0.94% | 27.31 | 27.96 | 12657 | 3507 | 1.61% |
| 2025-05-30 | 28.00 | 27.55 | -0.65 | -2.30% | 27.28 | 28.32 | 15567 | 4307 | 1.98% |
| 2025-05-29 | 27.90 | 28.20 | 0.58 | 2.10% | 27.21 | 28.22 | 19952 | 5541 | 2.53% |
| 2025-05-28 | 27.91 | 27.62 | -0.08 | -0.29% | 27.50 | 28.20 | 16975 | 4721 | 2.16% |
| 2025-05-27 | 28.17 | 27.70 | -0.58 | -2.05% | 27.51 | 28.20 | 13202 | 3658 | 1.68% |
| 2025-05-26 | 28.16 | 28.28 | 0.02 | 0.07% | 27.96 | 28.49 | 14881 | 4194 | 1.89% |
| 2025-05-23 | 28.65 | 28.26 | -0.39 | -1.36% | 28.07 | 29.10 | 28824 | 8200 | 3.66% |
| 2025-05-22 | 29.86 | 28.65 | -1.03 | -3.47% | 28.60 | 29.86 | 32490 | 9421 | 4.13% |
| 2025-05-21 | 30.30 | 29.68 | -0.63 | -2.08% | 29.52 | 30.30 | 23800 | 7081 | 3.02% |
| 2025-05-20 | 30.30 | 30.31 | 0.17 | 0.56% | 29.91 | 30.55 | 17697 | 5364 | 2.25% |
| 2025-05-19 | 29.93 | 30.14 | 0.24 | 0.80% | 29.60 | 30.23 | 15766 | 4727 | 2.00% |
| 2025-05-16 | 29.80 | 29.90 | -0.05 | -0.17% | 29.78 | 30.35 | 19605 | 5902 | 2.49% |
| 2025-05-15 | 29.83 | 29.95 | -0.01 | -0.03% | 29.00 | 30.10 | 20365 | 6054 | 2.59% |
| 2025-05-14 | 30.42 | 29.96 | -0.45 | -1.48% | 29.50 | 31.13 | 26449 | 7923 | 3.36% |
| 2025-05-13 | 30.40 | 30.41 | 0.34 | 1.13% | 29.71 | 31.20 | 30237 | 9180 | 3.84% |
| 2025-05-12 | 30.86 | 30.07 | -0.43 | -1.41% | 29.74 | 30.94 | 30146 | 9060 | 3.83% |
| 2025-05-09 | 31.00 | 30.50 | -0.41 | -1.33% | 30.34 | 31.17 | 25781 | 7922 | 3.28% |
| 2025-05-08 | 30.19 | 30.91 | 0.70 | 2.32% | 29.80 | 31.13 | 31981 | 9852 | 4.06% |
| 2025-05-07 | 30.45 | 30.21 | 0.26 | 0.87% | 29.80 | 31.27 | 27682 | 8384 | 3.52% |
| 2025-05-06 | 29.30 | 29.95 | 1.04 | 3.60% | 29.15 | 30.20 | 30362 | 9038 | 3.86% |
| 2025-04-30 | 28.84 | 28.91 | 0.00 | 0.00% | 28.78 | 29.39 | 19262 | 5588 | 2.45% |
| 2025-04-29 | 28.74 | 28.91 | 0.23 | 0.80% | 28.42 | 29.26 | 14660 | 4240 | 1.86% |
| 2025-04-28 | 29.48 | 28.68 | -0.79 | -2.68% | 28.50 | 29.56 | 19163 | 5540 | 2.43% |
| 2025-04-25 | 29.65 | 29.47 | -0.25 | -0.84% | 29.42 | 29.97 | 24207 | 7190 | 3.08% |
| 2025-04-24 | 28.75 | 29.72 | 0.84 | 2.91% | 28.07 | 30.29 | 59983 | 17719 | 7.62% |