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 | 32.97 | 33.46 | -0.03 | -0.09% | 32.25 | 33.65 | 68706 | 22597 | 14.21% |
| 2025-07-31 | 31.59 | 33.49 | 1.91 | 6.05% | 31.00 | 33.97 | 122048 | 40136 | 25.25% |
| 2025-07-30 | 30.20 | 31.58 | 1.23 | 4.05% | 29.82 | 31.58 | 80533 | 24845 | 16.66% |
| 2025-07-29 | 29.95 | 30.35 | 0.61 | 2.05% | 29.46 | 30.71 | 48706 | 14699 | 10.08% |
| 2025-07-28 | 28.97 | 29.74 | 0.77 | 2.66% | 28.88 | 29.86 | 37696 | 11113 | 7.80% |
| 2025-07-25 | 29.41 | 28.97 | -0.53 | -1.80% | 28.68 | 29.63 | 36183 | 10485 | 7.49% |
| 2025-07-24 | 29.35 | 29.50 | 0.19 | 0.65% | 29.18 | 29.62 | 23693 | 6954 | 4.90% |
| 2025-07-23 | 29.90 | 29.31 | -0.85 | -2.82% | 29.17 | 29.95 | 30850 | 9092 | 6.38% |
| 2025-07-22 | 29.70 | 30.16 | 0.36 | 1.21% | 29.29 | 30.33 | 43322 | 12922 | 8.96% |
| 2025-07-21 | 30.40 | 29.80 | -0.47 | -1.55% | 29.44 | 30.40 | 42988 | 12736 | 8.89% |
| 2025-07-18 | 31.23 | 30.27 | -1.09 | -3.48% | 30.12 | 31.35 | 55471 | 16872 | 11.48% |
| 2025-07-17 | 31.00 | 31.36 | -0.04 | -0.13% | 30.57 | 31.55 | 67750 | 21050 | 14.02% |
| 2025-07-16 | 29.88 | 31.40 | 1.52 | 5.09% | 29.70 | 31.57 | 88276 | 27225 | 18.26% |
| 2025-07-15 | 31.00 | 29.88 | -0.95 | -3.08% | 29.59 | 31.00 | 65548 | 19631 | 13.56% |
| 2025-07-14 | 28.99 | 30.83 | 1.51 | 5.15% | 28.81 | 31.59 | 114089 | 34575 | 23.60% |
| 2025-07-11 | 28.88 | 29.32 | 0.82 | 2.88% | 28.87 | 30.79 | 91086 | 27024 | 18.84% |
| 2025-07-10 | 29.10 | 28.50 | -0.59 | -2.03% | 28.45 | 29.25 | 44505 | 12760 | 9.21% |
| 2025-07-09 | 29.44 | 29.09 | -0.71 | -2.38% | 28.90 | 29.70 | 76319 | 22315 | 15.79% |
| 2025-07-08 | 27.64 | 29.80 | 2.16 | 7.81% | 27.42 | 31.68 | 124608 | 37383 | 25.78% |
| 2025-07-07 | 27.36 | 27.64 | 0.19 | 0.69% | 27.23 | 27.73 | 19177 | 5275 | 3.97% |
| 2025-07-04 | 27.93 | 27.45 | -0.55 | -1.96% | 27.03 | 28.06 | 31123 | 8530 | 6.44% |
| 2025-07-03 | 28.24 | 28.00 | -0.35 | -1.23% | 27.61 | 28.33 | 33439 | 9328 | 6.92% |
| 2025-07-02 | 29.10 | 28.35 | -0.41 | -1.43% | 28.08 | 29.20 | 50740 | 14446 | 10.50% |
| 2025-07-01 | 27.67 | 28.76 | 1.23 | 4.47% | 27.22 | 28.95 | 88752 | 25184 | 18.36% |
| 2025-06-30 | 27.27 | 27.53 | 0.22 | 0.81% | 27.17 | 27.60 | 27497 | 7533 | 5.69% |
| 2025-06-27 | 27.81 | 27.31 | -0.32 | -1.16% | 27.18 | 27.99 | 29996 | 8235 | 6.21% |
| 2025-06-26 | 27.80 | 27.63 | -0.03 | -0.11% | 27.41 | 28.44 | 39137 | 10916 | 8.10% |
| 2025-06-25 | 27.75 | 27.66 | -0.38 | -1.36% | 27.08 | 28.00 | 50886 | 14001 | 10.53% |
| 2025-06-24 | 27.50 | 28.04 | 0.38 | 1.37% | 27.39 | 28.11 | 48773 | 13599 | 10.09% |
| 2025-06-23 | 26.68 | 27.66 | 0.56 | 2.07% | 26.55 | 27.73 | 43177 | 11754 | 8.93% |
| 2025-06-20 | 27.85 | 27.10 | -0.66 | -2.38% | 26.91 | 28.25 | 54383 | 14958 | 11.25% |
| 2025-06-19 | 27.17 | 27.76 | 0.59 | 2.17% | 26.74 | 28.56 | 76122 | 21213 | 15.75% |
| 2025-06-18 | 26.19 | 27.17 | 0.90 | 3.43% | 25.90 | 27.80 | 56358 | 15287 | 11.66% |
| 2025-06-17 | 26.31 | 26.27 | -0.08 | -0.30% | 26.07 | 26.68 | 15525 | 4085 | 3.21% |
| 2025-06-16 | 25.67 | 26.35 | 0.55 | 2.13% | 25.67 | 26.58 | 19718 | 5186 | 4.08% |
| 2025-06-13 | 26.80 | 25.80 | -0.50 | -1.90% | 25.77 | 26.80 | 13451 | 3509 | 2.78% |
| 2025-06-12 | 26.09 | 26.30 | 0.09 | 0.34% | 26.01 | 26.65 | 16176 | 4257 | 3.35% |
| 2025-06-11 | 26.01 | 26.21 | 0.20 | 0.77% | 25.97 | 26.35 | 11777 | 3088 | 2.44% |
| 2025-06-10 | 26.40 | 26.01 | -0.37 | -1.40% | 25.66 | 26.55 | 17438 | 4562 | 3.61% |
| 2025-06-09 | 26.30 | 26.38 | 0.33 | 1.27% | 26.00 | 26.48 | 18365 | 4837 | 3.80% |
| 2025-06-06 | 25.77 | 26.05 | 0.15 | 0.58% | 25.75 | 26.20 | 10842 | 2812 | 2.24% |
| 2025-06-05 | 26.00 | 25.90 | -0.30 | -1.15% | 25.60 | 26.16 | 18613 | 4809 | 3.85% |
| 2025-06-04 | 26.48 | 26.20 | -0.11 | -0.42% | 25.93 | 26.62 | 26145 | 6856 | 5.41% |
| 2025-06-03 | 25.88 | 26.31 | 0.81 | 3.18% | 25.18 | 26.36 | 27141 | 7046 | 5.61% |
| 2025-05-30 | 25.80 | 25.50 | -0.48 | -1.85% | 25.36 | 26.20 | 11722 | 3002 | 2.42% |
| 2025-05-29 | 25.80 | 25.98 | 0.13 | 0.50% | 25.66 | 26.17 | 11674 | 3035 | 2.42% |
| 2025-05-28 | 26.00 | 25.85 | -0.07 | -0.27% | 25.75 | 26.19 | 12824 | 3325 | 2.65% |
| 2025-05-27 | 25.61 | 25.92 | -0.14 | -0.54% | 25.34 | 25.94 | 19699 | 5049 | 4.08% |
| 2025-05-26 | 25.67 | 26.06 | 0.58 | 2.28% | 25.51 | 26.19 | 15431 | 4005 | 3.19% |
| 2025-05-23 | 25.70 | 25.48 | -0.29 | -1.13% | 25.31 | 26.15 | 18196 | 4685 | 3.76% |
| 2025-05-22 | 26.00 | 25.77 | -0.42 | -1.60% | 25.64 | 26.80 | 28476 | 7445 | 5.89% |
| 2025-05-21 | 26.26 | 26.19 | 0.01 | 0.04% | 26.06 | 26.90 | 30651 | 8082 | 6.34% |
| 2025-05-20 | 25.98 | 26.18 | 0.07 | 0.27% | 25.72 | 26.23 | 27797 | 7220 | 5.75% |
| 2025-05-19 | 26.00 | 26.11 | -0.07 | -0.27% | 25.55 | 26.34 | 30847 | 7998 | 6.38% |
| 2025-05-16 | 25.51 | 26.18 | 0.31 | 1.20% | 25.51 | 26.78 | 57811 | 15126 | 11.96% |
| 2025-05-15 | 24.66 | 25.87 | 1.14 | 4.61% | 24.64 | 27.99 | 75831 | 20039 | 15.69% |
| 2025-05-14 | 25.09 | 24.73 | -0.45 | -1.79% | 24.63 | 25.20 | 16533 | 4105 | 3.42% |
| 2025-05-13 | 25.07 | 25.18 | 0.15 | 0.60% | 24.96 | 25.50 | 19111 | 4805 | 3.95% |
| 2025-05-12 | 24.96 | 25.03 | 0.25 | 1.01% | 24.80 | 25.55 | 21825 | 5473 | 4.51% |
| 2025-05-09 | 24.74 | 24.78 | 0.06 | 0.24% | 24.45 | 25.08 | 18115 | 4491 | 3.75% |
| 2025-05-08 | 24.32 | 24.72 | 0.28 | 1.15% | 24.19 | 24.79 | 21231 | 5220 | 4.39% |
| 2025-05-07 | 24.96 | 24.44 | -0.18 | -0.73% | 24.24 | 24.96 | 27230 | 6668 | 5.63% |
| 2025-05-06 | 23.55 | 24.62 | 1.13 | 4.81% | 23.42 | 25.10 | 41872 | 10109 | 8.66% |
| 2025-04-30 | 23.08 | 23.49 | 0.80 | 3.53% | 22.37 | 23.59 | 23657 | 5510 | 4.89% |
| 2025-04-29 | 22.40 | 22.69 | 0.75 | 3.42% | 22.40 | 23.12 | 26753 | 6106 | 5.53% |
| 2025-04-28 | 22.06 | 21.94 | -0.01 | -0.05% | 21.70 | 22.10 | 10456 | 2288 | 2.16% |
| 2025-04-25 | 22.00 | 21.95 | 0.01 | 0.05% | 21.78 | 22.15 | 8260 | 1817 | 1.71% |
| 2025-04-24 | 22.36 | 21.94 | -0.30 | -1.35% | 21.62 | 22.38 | 12584 | 2767 | 2.60% |