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 | 52.03 | 51.60 | -1.11 | -2.11% | 51.33 | 53.31 | 76080 | 39633 | 10.71% |
| 2025-07-31 | 54.54 | 52.71 | -0.74 | -1.38% | 51.81 | 57.50 | 131475 | 71352 | 18.51% |
| 2025-07-30 | 54.52 | 53.45 | -1.55 | -2.82% | 52.83 | 55.55 | 82361 | 44407 | 11.60% |
| 2025-07-29 | 55.63 | 55.00 | 0.00 | 0.00% | 53.39 | 56.10 | 109093 | 59483 | 15.36% |
| 2025-07-28 | 48.84 | 55.00 | 6.16 | 12.61% | 48.47 | 57.74 | 132461 | 69838 | 18.65% |
| 2025-07-25 | 46.60 | 48.84 | 2.14 | 4.58% | 46.34 | 50.07 | 84677 | 40918 | 11.92% |
| 2025-07-24 | 47.70 | 46.70 | -0.96 | -2.01% | 45.92 | 49.55 | 99315 | 47312 | 13.98% |
| 2025-07-23 | 44.53 | 47.66 | 2.26 | 4.98% | 43.66 | 48.50 | 130894 | 61324 | 18.43% |
| 2025-07-22 | 45.00 | 45.40 | 0.40 | 0.89% | 44.21 | 46.99 | 106017 | 48572 | 14.93% |
| 2025-07-21 | 44.52 | 45.00 | 0.02 | 0.04% | 43.10 | 45.60 | 114279 | 50693 | 16.09% |
| 2025-07-18 | 44.32 | 44.98 | 1.10 | 2.51% | 43.44 | 47.47 | 150580 | 68614 | 21.20% |
| 2025-07-17 | 40.00 | 43.88 | 3.76 | 9.37% | 39.56 | 44.48 | 155806 | 66362 | 21.94% |
| 2025-07-16 | 40.83 | 40.12 | -0.75 | -1.84% | 39.86 | 41.69 | 92454 | 37493 | 13.02% |
| 2025-07-15 | 36.50 | 40.87 | 4.25 | 11.61% | 36.18 | 41.90 | 163274 | 65312 | 22.99% |
| 2025-07-14 | 34.40 | 36.62 | 2.15 | 6.24% | 34.28 | 37.10 | 87907 | 31630 | 12.38% |
| 2025-07-11 | 34.57 | 34.47 | -0.30 | -0.86% | 33.76 | 34.77 | 56831 | 19471 | 8.00% |
| 2025-07-10 | 36.00 | 34.77 | -1.13 | -3.15% | 34.30 | 37.45 | 91743 | 32480 | 12.92% |
| 2025-07-09 | 36.41 | 35.90 | -0.21 | -0.58% | 35.41 | 36.56 | 57709 | 20700 | 8.13% |
| 2025-07-08 | 34.68 | 36.11 | 1.31 | 3.76% | 34.56 | 36.46 | 78116 | 28054 | 11.00% |
| 2025-07-07 | 34.00 | 34.80 | 0.00 | 0.00% | 34.00 | 36.30 | 73165 | 25584 | 10.30% |
| 2025-07-04 | 35.61 | 34.80 | -0.46 | -1.30% | 34.66 | 37.98 | 145266 | 52727 | 20.45% |
| 2025-07-03 | 34.13 | 35.26 | 1.02 | 2.98% | 34.13 | 35.55 | 60087 | 21015 | 8.46% |
| 2025-07-02 | 35.75 | 34.24 | -1.51 | -4.22% | 34.02 | 35.94 | 63884 | 22221 | 8.99% |
| 2025-07-01 | 35.90 | 35.75 | -0.21 | -0.58% | 35.16 | 35.90 | 62931 | 22315 | 8.86% |
| 2025-06-30 | 34.11 | 35.96 | 2.45 | 7.31% | 33.21 | 36.80 | 126182 | 44411 | 17.77% |
| 2025-06-27 | 32.50 | 33.51 | 1.03 | 3.17% | 31.82 | 34.42 | 95145 | 31826 | 13.40% |
| 2025-06-26 | 33.83 | 32.48 | -0.17 | -0.52% | 32.46 | 34.69 | 90430 | 30114 | 12.73% |
| 2025-06-25 | 32.45 | 32.65 | -0.12 | -0.37% | 31.88 | 33.20 | 82357 | 26762 | 11.60% |
| 2025-06-24 | 31.00 | 32.77 | 2.27 | 7.44% | 30.99 | 32.84 | 97426 | 31019 | 13.72% |
| 2025-06-23 | 30.31 | 30.50 | -0.40 | -1.29% | 30.09 | 31.22 | 58836 | 18037 | 8.28% |
| 2025-06-20 | 30.57 | 30.90 | -0.05 | -0.16% | 30.28 | 31.33 | 58748 | 18051 | 8.27% |
| 2025-06-19 | 31.46 | 30.95 | -0.49 | -1.56% | 30.73 | 32.90 | 109636 | 34817 | 15.44% |
| 2025-06-18 | 29.85 | 31.44 | 1.49 | 4.97% | 29.71 | 31.69 | 86263 | 26642 | 12.15% |
| 2025-06-17 | 30.61 | 29.95 | -0.49 | -1.61% | 29.82 | 30.61 | 41252 | 12410 | 5.81% |
| 2025-06-16 | 28.56 | 30.44 | 1.61 | 5.58% | 28.56 | 31.31 | 82869 | 25268 | 11.67% |
| 2025-06-13 | 29.09 | 28.83 | -0.27 | -0.93% | 28.60 | 29.36 | 36386 | 10486 | 5.12% |
| 2025-06-12 | 29.10 | 29.10 | 0.00 | 0.00% | 28.84 | 29.75 | 38623 | 11318 | 5.44% |
| 2025-06-11 | 29.00 | 29.10 | 0.10 | 0.34% | 28.80 | 29.80 | 36396 | 10638 | 5.12% |
| 2025-06-10 | 29.57 | 29.00 | -0.66 | -2.23% | 28.70 | 29.78 | 54184 | 15821 | 7.63% |
| 2025-06-09 | 29.40 | 29.66 | 0.69 | 2.38% | 29.01 | 30.36 | 66687 | 19764 | 9.39% |
| 2025-06-06 | 30.44 | 28.97 | -1.85 | -6.00% | 28.50 | 30.65 | 98618 | 28628 | 13.89% |
| 2025-06-05 | 29.68 | 30.82 | 3.24 | 11.75% | 28.43 | 31.72 | 134797 | 40377 | 18.98% |
| 2025-06-04 | 26.14 | 27.58 | 1.26 | 4.79% | 26.07 | 28.45 | 65801 | 18038 | 9.26% |
| 2025-06-03 | 26.11 | 26.32 | -0.01 | -0.04% | 26.08 | 26.79 | 21481 | 5655 | 3.02% |
| 2025-05-30 | 27.05 | 26.33 | -0.93 | -3.41% | 26.21 | 27.21 | 31543 | 8366 | 4.44% |
| 2025-05-29 | 27.05 | 27.26 | 0.08 | 0.29% | 26.94 | 27.68 | 32194 | 8797 | 4.53% |
| 2025-05-28 | 27.13 | 27.18 | 0.11 | 0.41% | 26.88 | 27.88 | 44652 | 12177 | 6.29% |
| 2025-05-27 | 28.49 | 27.07 | 0.05 | 0.19% | 27.00 | 29.00 | 73024 | 20262 | 10.28% |
| 2025-05-26 | 27.17 | 27.30 | 0.05 | 0.18% | 27.13 | 27.55 | 18829 | 5144 | 2.65% |
| 2025-05-23 | 27.33 | 27.25 | -0.07 | -0.26% | 27.13 | 28.18 | 33912 | 9374 | 4.77% |
| 2025-05-22 | 27.88 | 27.32 | -0.71 | -2.53% | 27.29 | 28.19 | 31135 | 8609 | 4.38% |
| 2025-05-21 | 28.78 | 28.03 | -1.00 | -3.44% | 27.74 | 28.78 | 38654 | 10867 | 5.44% |
| 2025-05-20 | 28.69 | 29.03 | 0.35 | 1.22% | 28.64 | 29.99 | 75339 | 22118 | 10.61% |
| 2025-05-19 | 27.71 | 28.68 | 0.90 | 3.24% | 27.54 | 28.79 | 57454 | 16229 | 8.09% |
| 2025-05-16 | 27.19 | 27.78 | 0.45 | 1.65% | 27.15 | 28.14 | 27728 | 7721 | 3.90% |
| 2025-05-15 | 27.76 | 27.33 | -0.47 | -1.69% | 27.30 | 28.18 | 25441 | 6990 | 3.58% |
| 2025-05-14 | 27.91 | 27.80 | -0.05 | -0.18% | 27.69 | 28.85 | 48676 | 13757 | 6.85% |
| 2025-05-13 | 28.11 | 27.85 | -0.01 | -0.04% | 27.80 | 28.51 | 34149 | 9609 | 4.81% |
| 2025-05-12 | 27.78 | 27.86 | 0.32 | 1.16% | 27.61 | 28.17 | 32373 | 9025 | 4.56% |
| 2025-05-09 | 28.04 | 27.54 | -0.58 | -2.06% | 27.28 | 28.12 | 43674 | 12043 | 6.15% |
| 2025-05-08 | 28.07 | 28.12 | 0.00 | 0.00% | 27.73 | 28.60 | 45430 | 12767 | 6.40% |
| 2025-05-07 | 28.97 | 28.12 | -0.31 | -1.09% | 27.77 | 29.43 | 82057 | 23318 | 11.55% |
| 2025-05-06 | 26.92 | 28.43 | 1.90 | 7.16% | 26.54 | 28.75 | 82950 | 23144 | 11.68% |
| 2025-04-30 | 26.33 | 26.53 | 0.41 | 1.57% | 26.00 | 26.76 | 28928 | 7650 | 4.07% |
| 2025-04-29 | 25.88 | 26.12 | 0.19 | 0.73% | 25.61 | 26.37 | 21437 | 5598 | 3.02% |
| 2025-04-28 | 26.01 | 25.93 | -0.25 | -0.95% | 25.71 | 26.21 | 21368 | 5547 | 3.01% |
| 2025-04-25 | 25.98 | 26.18 | 0.08 | 0.31% | 25.98 | 26.57 | 27318 | 7162 | 3.85% |
| 2025-04-24 | 27.11 | 26.10 | -1.03 | -3.80% | 26.03 | 27.75 | 55888 | 14983 | 7.87% |