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 | 35.00 | 35.75 | -0.18 | -0.50% | 34.10 | 38.61 | 636900 | 230844 | 17.00% |
| 2025-07-31 | 35.30 | 35.93 | 0.53 | 1.50% | 34.60 | 38.35 | 810155 | 297704 | 21.63% |
| 2025-07-30 | 35.13 | 35.40 | 1.25 | 3.66% | 32.91 | 36.52 | 731463 | 251006 | 19.53% |
| 2025-07-29 | 33.94 | 34.15 | 3.11 | 10.02% | 33.08 | 35.44 | 636932 | 216495 | 17.01% |
| 2025-07-28 | 28.63 | 31.04 | 3.36 | 12.14% | 28.45 | 31.40 | 620244 | 185513 | 16.56% |
| 2025-07-25 | 28.57 | 27.68 | -1.01 | -3.52% | 27.45 | 28.60 | 267881 | 74603 | 7.15% |
| 2025-07-24 | 27.50 | 28.69 | 2.08 | 7.82% | 27.50 | 29.37 | 565142 | 161496 | 15.09% |
| 2025-07-23 | 27.02 | 26.61 | -0.95 | -3.45% | 25.60 | 27.40 | 339049 | 90419 | 9.05% |
| 2025-07-22 | 28.97 | 27.56 | -1.24 | -4.31% | 27.15 | 29.31 | 443170 | 124761 | 11.83% |
| 2025-07-21 | 25.51 | 28.80 | 3.35 | 13.16% | 25.10 | 29.36 | 605960 | 164827 | 16.18% |
| 2025-07-18 | 26.34 | 25.45 | -0.92 | -3.49% | 25.33 | 27.50 | 459650 | 120145 | 12.27% |
| 2025-07-17 | 24.65 | 26.37 | 1.79 | 7.28% | 24.21 | 26.68 | 352140 | 90833 | 9.40% |
| 2025-07-16 | 25.25 | 24.58 | -1.00 | -3.91% | 24.50 | 25.49 | 225502 | 56025 | 6.02% |
| 2025-07-15 | 24.50 | 25.58 | 1.08 | 4.41% | 24.28 | 25.89 | 371782 | 94426 | 9.93% |
| 2025-07-14 | 23.36 | 24.50 | -0.10 | -0.41% | 23.33 | 25.23 | 405756 | 99127 | 10.83% |
| 2025-07-11 | 25.02 | 24.60 | -0.66 | -2.61% | 24.38 | 25.24 | 393237 | 97138 | 10.50% |
| 2025-07-10 | 25.76 | 25.26 | -0.49 | -1.90% | 24.81 | 27.00 | 523972 | 134154 | 13.99% |
| 2025-07-09 | 26.70 | 25.75 | -1.24 | -4.59% | 25.64 | 27.54 | 689507 | 181972 | 18.41% |
| 2025-07-08 | 26.01 | 26.99 | 1.77 | 7.02% | 24.93 | 27.48 | 769952 | 202495 | 20.56% |
| 2025-07-07 | 25.97 | 25.22 | 0.82 | 3.36% | 25.02 | 28.49 | 653928 | 172069 | 17.46% |
| 2025-07-04 | 24.17 | 24.40 | 0.92 | 3.92% | 23.70 | 25.60 | 654667 | 160654 | 17.48% |
| 2025-07-03 | 23.00 | 23.48 | 0.72 | 3.16% | 21.80 | 23.84 | 553891 | 126973 | 14.79% |
| 2025-07-02 | 21.50 | 22.76 | 1.38 | 6.45% | 21.00 | 23.88 | 636668 | 142298 | 17.00% |
| 2025-07-01 | 20.45 | 21.38 | 0.68 | 3.29% | 20.08 | 21.98 | 554090 | 115424 | 14.79% |
| 2025-06-30 | 20.98 | 20.70 | 0.54 | 2.68% | 19.00 | 20.99 | 722966 | 145616 | 19.30% |
| 2025-06-27 | 19.68 | 20.16 | 0.14 | 0.70% | 19.02 | 20.99 | 734668 | 146677 | 19.61% |
| 2025-06-26 | 18.51 | 20.02 | 2.21 | 12.41% | 18.47 | 21.35 | 918348 | 185693 | 24.52% |
| 2025-06-25 | 17.90 | 17.81 | 0.00 | 0.00% | 17.50 | 18.09 | 418572 | 74388 | 11.18% |
| 2025-06-24 | 17.32 | 17.81 | 0.51 | 2.95% | 17.02 | 18.00 | 473986 | 83521 | 12.65% |
| 2025-06-23 | 16.84 | 17.30 | 0.43 | 2.55% | 16.31 | 17.55 | 445233 | 75885 | 11.89% |
| 2025-06-20 | 15.34 | 16.87 | 1.47 | 9.55% | 15.34 | 17.29 | 490492 | 80687 | 13.10% |
| 2025-06-19 | 15.79 | 15.40 | -0.38 | -2.41% | 15.33 | 16.19 | 131134 | 20649 | 3.50% |
| 2025-06-18 | 15.55 | 15.78 | 0.18 | 1.15% | 15.28 | 15.87 | 127586 | 19892 | 3.41% |
| 2025-06-17 | 15.65 | 15.60 | 0.00 | 0.00% | 15.48 | 15.89 | 105323 | 16467 | 2.81% |
| 2025-06-16 | 15.45 | 15.60 | 0.15 | 0.97% | 15.39 | 15.68 | 78343 | 12204 | 2.09% |
| 2025-06-13 | 15.70 | 15.45 | -0.31 | -1.97% | 15.26 | 15.79 | 151242 | 23444 | 4.04% |
| 2025-06-12 | 15.75 | 15.76 | -0.09 | -0.57% | 15.66 | 15.98 | 80799 | 12783 | 2.16% |
| 2025-06-11 | 15.83 | 15.85 | 0.02 | 0.13% | 15.67 | 16.29 | 147600 | 23630 | 3.94% |
| 2025-06-10 | 16.18 | 15.83 | -0.36 | -2.22% | 15.65 | 16.30 | 175566 | 28037 | 4.69% |
| 2025-06-09 | 16.12 | 16.19 | 0.04 | 0.25% | 16.00 | 16.59 | 183606 | 29833 | 4.90% |
| 2025-06-06 | 16.60 | 16.15 | -0.57 | -3.41% | 15.99 | 16.68 | 163087 | 26536 | 4.35% |
| 2025-06-05 | 16.31 | 16.72 | 0.23 | 1.39% | 16.22 | 16.99 | 250594 | 41547 | 6.69% |
| 2025-06-04 | 15.63 | 16.49 | 0.87 | 5.57% | 15.60 | 16.57 | 227821 | 36753 | 6.08% |
| 2025-06-03 | 15.47 | 15.62 | 0.08 | 0.51% | 15.35 | 15.74 | 134896 | 20934 | 3.60% |
| 2025-05-30 | 15.71 | 15.54 | -0.23 | -1.46% | 15.41 | 16.40 | 155493 | 24522 | 4.15% |
| 2025-05-29 | 15.99 | 15.77 | -0.17 | -1.07% | 15.76 | 16.52 | 159794 | 25574 | 4.27% |
| 2025-05-28 | 15.63 | 15.94 | 0.32 | 2.05% | 15.39 | 16.28 | 215346 | 34212 | 5.75% |
| 2025-05-27 | 15.74 | 15.62 | -0.18 | -1.14% | 15.45 | 16.26 | 153745 | 24222 | 4.10% |
| 2025-05-26 | 15.15 | 15.80 | 0.66 | 4.36% | 14.97 | 15.96 | 201045 | 31122 | 5.37% |
| 2025-05-23 | 15.73 | 15.14 | -0.46 | -2.95% | 15.10 | 15.77 | 206513 | 31694 | 5.51% |
| 2025-05-22 | 16.82 | 15.60 | -0.80 | -4.88% | 15.57 | 17.18 | 384319 | 61454 | 10.26% |
| 2025-05-21 | 16.50 | 16.40 | 0.10 | 0.61% | 16.06 | 17.00 | 388801 | 63888 | 10.38% |
| 2025-05-20 | 15.41 | 16.30 | 0.89 | 5.78% | 15.25 | 16.30 | 302969 | 47989 | 8.09% |
| 2025-05-19 | 14.37 | 15.41 | 1.11 | 7.76% | 14.30 | 15.65 | 295429 | 44466 | 7.89% |
| 2025-05-16 | 14.00 | 14.30 | 0.29 | 2.07% | 13.98 | 14.48 | 72785 | 10390 | 1.94% |
| 2025-05-15 | 14.29 | 14.01 | -0.31 | -2.16% | 14.00 | 14.30 | 64440 | 9074 | 1.72% |
| 2025-05-14 | 14.35 | 14.32 | -0.03 | -0.21% | 14.24 | 14.44 | 71559 | 10244 | 1.91% |
| 2025-05-13 | 14.50 | 14.35 | -0.09 | -0.62% | 14.32 | 14.58 | 91911 | 13267 | 2.45% |
| 2025-05-12 | 14.59 | 14.44 | -0.14 | -0.96% | 14.17 | 14.74 | 169442 | 24428 | 4.52% |
| 2025-05-09 | 14.48 | 14.58 | 0.13 | 0.90% | 13.99 | 14.69 | 138991 | 19987 | 3.71% |
| 2025-05-08 | 14.42 | 14.45 | 0.05 | 0.35% | 14.32 | 14.52 | 59567 | 8607 | 1.59% |
| 2025-05-07 | 14.60 | 14.40 | 0.00 | 0.00% | 14.27 | 14.70 | 94412 | 13646 | 2.52% |
| 2025-05-06 | 14.02 | 14.40 | 0.40 | 2.86% | 14.02 | 14.45 | 91569 | 13059 | 2.44% |
| 2025-04-30 | 13.66 | 14.00 | 0.32 | 2.34% | 13.65 | 14.16 | 72146 | 10075 | 1.93% |
| 2025-04-29 | 13.49 | 13.68 | 0.13 | 0.96% | 13.47 | 13.69 | 49028 | 6673 | 1.31% |
| 2025-04-28 | 13.46 | 13.55 | -0.03 | -0.22% | 13.32 | 13.64 | 55976 | 7561 | 1.49% |
| 2025-04-25 | 13.62 | 13.58 | -0.03 | -0.22% | 13.51 | 13.75 | 54210 | 7380 | 1.45% |
| 2025-04-24 | 13.90 | 13.61 | -0.20 | -1.45% | 13.47 | 13.90 | 83048 | 11344 | 2.22% |