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 | 32.50 | 31.82 | -0.43 | -1.33% | 31.70 | 32.52 | 30455 | 9708 | 11.13% |
| 2025-07-31 | 33.02 | 32.25 | -0.55 | -1.68% | 32.06 | 33.07 | 32741 | 10649 | 11.97% |
| 2025-07-30 | 33.57 | 32.80 | -0.93 | -2.76% | 32.52 | 33.69 | 43602 | 14365 | 15.94% |
| 2025-07-29 | 33.81 | 33.73 | -0.17 | -0.50% | 33.26 | 33.93 | 40555 | 13585 | 14.82% |
| 2025-07-28 | 33.66 | 33.90 | 0.29 | 0.86% | 33.29 | 34.10 | 47525 | 16042 | 17.37% |
| 2025-07-25 | 35.05 | 33.61 | -1.39 | -3.97% | 33.11 | 35.39 | 73700 | 24897 | 26.94% |
| 2025-07-24 | 34.62 | 35.00 | -0.07 | -0.20% | 34.25 | 35.45 | 63365 | 21982 | 23.16% |
| 2025-07-23 | 37.00 | 35.07 | -2.92 | -7.69% | 34.35 | 37.11 | 101054 | 35774 | 36.94% |
| 2025-07-22 | 39.00 | 37.99 | -2.24 | -5.57% | 37.65 | 39.88 | 96607 | 37434 | 35.31% |
| 2025-07-21 | 39.07 | 40.23 | 0.02 | 0.05% | 37.08 | 40.44 | 121635 | 46883 | 44.46% |
| 2025-07-18 | 36.73 | 40.21 | 1.91 | 4.99% | 36.58 | 40.43 | 145487 | 56986 | 53.18% |
| 2025-07-17 | 39.32 | 38.30 | 0.12 | 0.31% | 37.79 | 41.10 | 143626 | 56410 | 52.50% |
| 2025-07-16 | 38.03 | 38.18 | -0.37 | -0.96% | 37.41 | 39.21 | 114192 | 43735 | 41.74% |
| 2025-07-15 | 40.63 | 38.55 | -3.58 | -8.50% | 37.92 | 40.84 | 164988 | 64422 | 60.31% |
| 2025-07-14 | 34.05 | 42.13 | 7.02 | 19.99% | 33.81 | 42.13 | 193787 | 75953 | 70.84% |
| 2025-07-11 | 34.75 | 35.11 | -0.68 | -1.90% | 34.00 | 37.30 | 128928 | 45442 | 47.13% |
| 2025-07-10 | 36.99 | 35.79 | -4.19 | -10.48% | 35.06 | 38.50 | 161236 | 58842 | 58.94% |
| 2025-07-09 | 38.48 | 39.98 | 1.89 | 4.96% | 36.77 | 43.84 | 215792 | 87212 | 78.88% |
| 2025-07-08 | 32.36 | 38.09 | 6.35 | 20.01% | 30.80 | 38.09 | 200226 | 66705 | 73.19% |
| 2025-07-07 | 26.85 | 31.74 | 5.29 | 20.00% | 26.30 | 31.74 | 171388 | 48803 | 62.65% |
| 2025-07-04 | 27.49 | 26.45 | -1.67 | -5.94% | 26.18 | 27.51 | 104794 | 27981 | 38.31% |
| 2025-07-03 | 29.69 | 28.12 | -1.48 | -5.00% | 27.15 | 29.69 | 175589 | 48925 | 64.19% |
| 2025-07-02 | 24.67 | 29.60 | 4.93 | 19.98% | 24.67 | 29.60 | 121649 | 34252 | 44.47% |
| 2025-07-01 | 24.61 | 24.67 | 0.06 | 0.24% | 24.38 | 24.85 | 23590 | 5810 | 8.62% |
| 2025-06-30 | 24.75 | 24.61 | -0.16 | -0.65% | 24.21 | 24.75 | 32176 | 7877 | 11.76% |
| 2025-06-27 | 24.04 | 24.77 | 0.87 | 3.64% | 23.93 | 24.77 | 32859 | 8005 | 12.01% |
| 2025-06-26 | 24.02 | 23.90 | -0.12 | -0.50% | 23.85 | 24.16 | 14075 | 3377 | 5.15% |
| 2025-06-25 | 24.15 | 24.02 | 0.03 | 0.13% | 23.70 | 24.25 | 18556 | 4446 | 6.78% |
| 2025-06-24 | 23.32 | 23.99 | 0.71 | 3.05% | 23.32 | 24.07 | 20434 | 4866 | 7.47% |
| 2025-06-23 | 22.84 | 23.28 | 0.55 | 2.42% | 22.50 | 23.35 | 12926 | 2989 | 4.73% |
| 2025-06-20 | 23.04 | 22.83 | -0.19 | -0.83% | 22.73 | 23.46 | 12386 | 2853 | 4.53% |
| 2025-06-19 | 23.45 | 23.02 | -0.58 | -2.46% | 22.90 | 23.77 | 15624 | 3630 | 5.71% |
| 2025-06-18 | 23.78 | 23.60 | -0.08 | -0.34% | 23.30 | 23.78 | 11686 | 2754 | 4.27% |
| 2025-06-17 | 24.21 | 23.68 | -0.18 | -0.75% | 23.31 | 24.21 | 14562 | 3462 | 5.32% |
| 2025-06-16 | 23.44 | 23.86 | 0.26 | 1.10% | 23.41 | 23.94 | 13783 | 3279 | 5.04% |
| 2025-06-13 | 24.00 | 23.60 | -0.38 | -1.58% | 23.52 | 24.25 | 16965 | 4045 | 6.20% |
| 2025-06-12 | 24.27 | 23.98 | -0.12 | -0.50% | 23.72 | 24.27 | 22598 | 5405 | 8.26% |
| 2025-06-11 | 23.80 | 24.10 | 0.30 | 1.26% | 23.80 | 24.52 | 30321 | 7318 | 11.08% |
| 2025-06-10 | 24.16 | 23.80 | -0.24 | -1.00% | 23.48 | 24.19 | 27905 | 6669 | 10.20% |
| 2025-06-09 | 24.29 | 24.04 | -0.03 | -0.12% | 23.70 | 24.29 | 36036 | 8618 | 13.17% |
| 2025-06-06 | 23.40 | 24.07 | 0.46 | 1.95% | 23.30 | 24.65 | 56385 | 13529 | 20.61% |
| 2025-06-05 | 23.00 | 23.61 | 0.71 | 3.10% | 22.81 | 23.72 | 22026 | 5135 | 8.05% |
| 2025-06-04 | 22.98 | 22.90 | 0.09 | 0.39% | 22.76 | 23.09 | 8313 | 1905 | 3.04% |
| 2025-06-03 | 22.63 | 22.81 | 0.09 | 0.40% | 22.45 | 22.96 | 8591 | 1961 | 3.14% |
| 2025-05-30 | 23.21 | 22.72 | -0.50 | -2.15% | 22.57 | 23.21 | 11385 | 2589 | 4.16% |
| 2025-05-29 | 22.80 | 23.22 | 0.42 | 1.84% | 22.68 | 23.29 | 13721 | 3177 | 5.02% |
| 2025-05-28 | 23.03 | 22.80 | -0.22 | -0.96% | 22.77 | 23.24 | 9820 | 2256 | 3.59% |
| 2025-05-27 | 23.08 | 23.02 | 0.05 | 0.22% | 22.74 | 23.11 | 7348 | 1686 | 2.69% |
| 2025-05-26 | 22.67 | 22.97 | 0.30 | 1.32% | 22.60 | 23.04 | 9078 | 2076 | 3.32% |
| 2025-05-23 | 22.98 | 22.67 | -0.19 | -0.83% | 22.41 | 23.19 | 12480 | 2858 | 4.56% |
| 2025-05-22 | 23.16 | 22.86 | -0.30 | -1.30% | 22.69 | 23.58 | 12887 | 2966 | 4.71% |
| 2025-05-21 | 23.65 | 23.16 | -0.58 | -2.44% | 23.01 | 23.75 | 14178 | 3296 | 5.18% |
| 2025-05-20 | 23.30 | 23.74 | 0.51 | 2.20% | 23.00 | 23.74 | 15912 | 3739 | 5.82% |
| 2025-05-19 | 23.20 | 23.23 | 0.11 | 0.48% | 22.91 | 23.27 | 10259 | 2375 | 3.75% |
| 2025-05-16 | 23.08 | 23.12 | 0.17 | 0.74% | 22.86 | 23.32 | 9507 | 2203 | 3.48% |
| 2025-05-15 | 23.08 | 22.95 | -0.15 | -0.65% | 22.70 | 23.21 | 9441 | 2165 | 3.45% |
| 2025-05-14 | 23.28 | 23.10 | -0.11 | -0.47% | 23.00 | 23.40 | 13991 | 3250 | 5.11% |
| 2025-05-13 | 23.35 | 23.21 | -0.03 | -0.13% | 23.08 | 23.60 | 14462 | 3367 | 5.29% |
| 2025-05-12 | 23.25 | 23.24 | 0.32 | 1.40% | 22.98 | 23.38 | 10868 | 2520 | 3.97% |
| 2025-05-09 | 23.21 | 22.92 | -0.35 | -1.50% | 22.90 | 23.35 | 10624 | 2451 | 3.88% |
| 2025-05-08 | 22.66 | 23.27 | 0.51 | 2.24% | 22.59 | 23.41 | 14143 | 3269 | 5.17% |
| 2025-05-07 | 23.22 | 22.76 | 0.11 | 0.49% | 22.55 | 23.22 | 16017 | 3665 | 5.86% |
| 2025-05-06 | 22.18 | 22.65 | 0.83 | 3.80% | 21.91 | 22.69 | 15355 | 3451 | 5.61% |
| 2025-04-30 | 21.67 | 21.82 | 0.17 | 0.79% | 21.66 | 22.06 | 12681 | 2778 | 4.64% |
| 2025-04-29 | 21.40 | 21.65 | 0.36 | 1.69% | 21.06 | 21.87 | 12757 | 2763 | 4.66% |
| 2025-04-28 | 21.40 | 21.29 | -0.19 | -0.88% | 20.96 | 21.64 | 10586 | 2249 | 3.87% |
| 2025-04-25 | 21.66 | 21.48 | -0.09 | -0.42% | 21.36 | 21.99 | 10304 | 2219 | 3.77% |
| 2025-04-24 | 21.69 | 21.57 | -0.27 | -1.24% | 21.33 | 21.99 | 13110 | 2837 | 4.79% |