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 | 39.85 | 43.10 | 4.64 | 12.06% | 39.85 | 45.88 | 297690 | 128979 | 36.27% |
| 2025-07-31 | 35.51 | 38.46 | 3.21 | 9.11% | 35.51 | 39.44 | 304447 | 114870 | 37.09% |
| 2025-07-30 | 35.98 | 35.25 | -0.90 | -2.49% | 34.88 | 36.78 | 168101 | 59812 | 20.48% |
| 2025-07-29 | 35.03 | 36.15 | 1.16 | 3.32% | 34.52 | 37.43 | 259926 | 92676 | 31.67% |
| 2025-07-28 | 32.58 | 34.99 | 2.20 | 6.71% | 32.38 | 36.44 | 250158 | 86103 | 30.48% |
| 2025-07-25 | 33.43 | 32.79 | -0.61 | -1.83% | 32.03 | 33.60 | 117145 | 38415 | 14.27% |
| 2025-07-24 | 32.12 | 33.40 | 1.39 | 4.34% | 32.07 | 33.90 | 189645 | 62932 | 23.11% |
| 2025-07-23 | 30.82 | 32.01 | 0.16 | 0.50% | 30.82 | 32.22 | 133412 | 42311 | 16.25% |
| 2025-07-22 | 33.40 | 31.85 | -1.94 | -5.74% | 31.85 | 34.77 | 225788 | 75043 | 27.51% |
| 2025-07-21 | 32.82 | 33.79 | 0.67 | 2.02% | 32.26 | 34.18 | 215311 | 71240 | 26.23% |
| 2025-07-18 | 33.51 | 33.12 | 0.09 | 0.27% | 33.12 | 35.00 | 244391 | 83110 | 29.78% |
| 2025-07-17 | 31.85 | 33.03 | 0.85 | 2.64% | 31.51 | 33.49 | 215659 | 70820 | 26.28% |
| 2025-07-16 | 32.51 | 32.18 | -0.63 | -1.92% | 31.51 | 32.80 | 159354 | 51316 | 19.42% |
| 2025-07-15 | 32.61 | 32.81 | -0.19 | -0.58% | 32.19 | 33.69 | 210277 | 69202 | 25.62% |
| 2025-07-14 | 32.83 | 33.00 | -0.35 | -1.05% | 32.75 | 34.60 | 222568 | 74361 | 27.12% |
| 2025-07-11 | 34.16 | 33.35 | -0.79 | -2.31% | 33.00 | 34.88 | 271687 | 91550 | 33.10% |
| 2025-07-10 | 38.05 | 34.14 | -3.87 | -10.18% | 34.10 | 38.58 | 392049 | 140973 | 47.77% |
| 2025-07-09 | 34.49 | 38.01 | 4.35 | 12.92% | 33.36 | 39.99 | 435607 | 157465 | 53.07% |
| 2025-07-08 | 33.07 | 33.66 | 1.25 | 3.86% | 32.19 | 35.65 | 398192 | 135781 | 48.51% |
| 2025-07-07 | 32.03 | 32.41 | 0.49 | 1.54% | 30.96 | 34.42 | 458365 | 148800 | 55.85% |
| 2025-07-04 | 26.62 | 31.92 | 5.32 | 20.00% | 26.50 | 31.92 | 358897 | 108864 | 43.73% |
| 2025-07-03 | 24.89 | 26.60 | 1.72 | 6.91% | 24.48 | 27.36 | 187914 | 49028 | 22.89% |
| 2025-07-02 | 25.50 | 24.88 | -1.30 | -4.97% | 24.68 | 25.50 | 122913 | 30780 | 14.98% |
| 2025-07-01 | 24.41 | 26.18 | 1.56 | 6.34% | 23.70 | 26.89 | 213229 | 53992 | 25.98% |
| 2025-06-30 | 24.20 | 24.62 | 0.03 | 0.12% | 24.15 | 24.98 | 111026 | 27247 | 13.53% |
| 2025-06-27 | 24.30 | 24.59 | 0.64 | 2.67% | 23.82 | 24.80 | 137184 | 33495 | 16.71% |
| 2025-06-26 | 24.15 | 23.95 | -0.30 | -1.24% | 23.76 | 24.55 | 104795 | 25230 | 12.77% |
| 2025-06-25 | 24.20 | 24.25 | -0.09 | -0.37% | 23.55 | 24.43 | 126966 | 30440 | 15.47% |
| 2025-06-24 | 24.92 | 24.34 | -0.94 | -3.72% | 24.15 | 25.05 | 177195 | 43350 | 21.59% |
| 2025-06-23 | 24.00 | 25.28 | 0.38 | 1.53% | 23.46 | 25.40 | 208901 | 51325 | 25.45% |
| 2025-06-20 | 23.35 | 24.90 | 1.62 | 6.96% | 22.90 | 24.90 | 233107 | 56193 | 28.40% |
| 2025-06-19 | 22.50 | 23.28 | 0.72 | 3.19% | 22.50 | 23.80 | 169458 | 39478 | 20.65% |
| 2025-06-18 | 22.23 | 22.56 | 0.10 | 0.45% | 22.15 | 22.87 | 87581 | 19780 | 10.67% |
| 2025-06-17 | 22.20 | 22.46 | 0.49 | 2.23% | 21.90 | 22.87 | 97752 | 21966 | 11.91% |
| 2025-06-16 | 21.16 | 21.97 | 0.81 | 3.83% | 21.00 | 22.79 | 97640 | 21618 | 11.90% |
| 2025-06-13 | 21.49 | 21.16 | -0.50 | -2.31% | 21.08 | 21.89 | 50367 | 10769 | 6.14% |
| 2025-06-12 | 21.56 | 21.66 | -0.26 | -1.19% | 21.52 | 21.99 | 48747 | 10601 | 5.94% |
| 2025-06-11 | 22.00 | 21.92 | -0.17 | -0.77% | 21.81 | 22.46 | 58008 | 12800 | 7.07% |
| 2025-06-10 | 22.46 | 22.09 | -0.57 | -2.52% | 21.78 | 23.00 | 81376 | 18141 | 9.91% |
| 2025-06-09 | 22.24 | 22.66 | 0.75 | 3.42% | 21.75 | 23.16 | 114420 | 25684 | 13.94% |
| 2025-06-06 | 22.45 | 21.91 | -0.35 | -1.57% | 21.79 | 22.50 | 88134 | 19507 | 10.74% |
| 2025-06-05 | 21.31 | 22.26 | 0.82 | 3.82% | 21.10 | 22.69 | 124612 | 27448 | 15.18% |
| 2025-06-04 | 20.90 | 21.44 | 0.54 | 2.58% | 20.74 | 21.55 | 77651 | 16499 | 9.46% |
| 2025-06-03 | 20.22 | 20.90 | 0.46 | 2.25% | 20.12 | 21.25 | 72065 | 14936 | 8.78% |
| 2025-05-30 | 21.20 | 20.44 | -0.67 | -3.17% | 20.35 | 21.29 | 75561 | 15666 | 9.21% |
| 2025-05-29 | 20.83 | 21.11 | 0.36 | 1.73% | 20.80 | 21.36 | 67232 | 14199 | 8.19% |
| 2025-05-28 | 21.38 | 20.75 | -0.64 | -2.99% | 20.66 | 21.50 | 73290 | 15334 | 8.93% |
| 2025-05-27 | 21.76 | 21.39 | -0.42 | -1.93% | 21.30 | 21.99 | 87243 | 18811 | 10.63% |
| 2025-05-26 | 21.00 | 21.81 | 0.10 | 0.46% | 20.75 | 21.95 | 149070 | 31727 | 18.16% |
| 2025-05-23 | 20.79 | 21.71 | 1.37 | 6.74% | 20.34 | 22.50 | 187496 | 40527 | 22.84% |
| 2025-05-22 | 20.75 | 20.34 | -0.48 | -2.31% | 20.25 | 21.25 | 78137 | 16131 | 9.52% |
| 2025-05-21 | 21.38 | 20.82 | -0.57 | -2.66% | 20.75 | 21.38 | 77080 | 16150 | 9.39% |
| 2025-05-20 | 20.91 | 21.39 | 0.49 | 2.34% | 20.65 | 21.64 | 124053 | 26293 | 15.11% |
| 2025-05-19 | 20.58 | 20.90 | 0.62 | 3.06% | 19.99 | 21.19 | 108696 | 22466 | 13.24% |
| 2025-05-16 | 20.03 | 20.28 | 0.14 | 0.70% | 19.91 | 20.53 | 47000 | 9558 | 5.73% |
| 2025-05-15 | 20.49 | 20.14 | -0.35 | -1.71% | 20.09 | 20.65 | 50046 | 10118 | 6.10% |
| 2025-05-14 | 20.79 | 20.49 | -0.34 | -1.63% | 20.31 | 21.15 | 69966 | 14387 | 8.52% |
| 2025-05-13 | 21.38 | 20.83 | -0.15 | -0.71% | 20.66 | 21.89 | 102580 | 21664 | 12.50% |
| 2025-05-12 | 20.61 | 20.98 | 0.96 | 4.80% | 20.34 | 20.98 | 98750 | 20465 | 12.03% |
| 2025-05-09 | 20.76 | 20.02 | -0.70 | -3.38% | 19.90 | 20.85 | 73854 | 14883 | 9.00% |
| 2025-05-08 | 20.02 | 20.72 | 0.59 | 2.93% | 19.94 | 20.98 | 92079 | 18936 | 11.22% |
| 2025-05-07 | 20.64 | 20.13 | -0.35 | -1.71% | 19.84 | 20.88 | 124937 | 25261 | 15.22% |
| 2025-05-06 | 19.63 | 20.48 | 1.07 | 5.51% | 19.39 | 20.49 | 117021 | 23417 | 14.26% |
| 2025-04-30 | 18.83 | 19.41 | 0.51 | 2.70% | 18.82 | 19.67 | 114271 | 22003 | 13.92% |
| 2025-04-29 | 18.60 | 18.90 | 0.21 | 1.12% | 18.38 | 18.98 | 98520 | 18542 | 12.00% |
| 2025-04-28 | 18.47 | 18.69 | -0.01 | -0.05% | 18.31 | 19.09 | 97681 | 18273 | 11.90% |
| 2025-04-25 | 18.50 | 18.70 | 0.53 | 2.92% | 18.36 | 19.16 | 152282 | 28635 | 18.55% |
| 2025-04-24 | 18.33 | 18.17 | -0.18 | -0.98% | 17.88 | 18.39 | 74713 | 13541 | 9.10% |