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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 41.98 | 42.92 | 1.57 | 3.80% | 41.98 | 43.63 | 452275 | 194426 | 1.89% |
| 2025-07-30 | 41.95 | 41.35 | -0.63 | -1.50% | 40.66 | 42.12 | 318687 | 131596 | 1.33% |
| 2025-07-29 | 41.00 | 41.98 | 0.69 | 1.67% | 40.46 | 42.20 | 419431 | 173383 | 1.75% |
| 2025-07-28 | 38.30 | 41.29 | 3.24 | 8.52% | 38.14 | 41.59 | 426047 | 171566 | 1.78% |
| 2025-07-25 | 38.50 | 38.05 | -0.80 | -2.06% | 37.50 | 38.95 | 229689 | 87384 | 0.96% |
| 2025-07-24 | 38.56 | 38.85 | 0.70 | 1.83% | 37.96 | 39.50 | 371167 | 144317 | 1.55% |
| 2025-07-23 | 38.45 | 38.15 | -0.31 | -0.81% | 37.23 | 38.45 | 299290 | 112790 | 1.25% |
| 2025-07-22 | 38.01 | 38.46 | 0.05 | 0.13% | 38.00 | 39.97 | 511339 | 198742 | 2.14% |
| 2025-07-21 | 36.51 | 38.41 | 1.91 | 5.23% | 36.22 | 38.99 | 582611 | 218741 | 2.43% |
| 2025-07-18 | 37.60 | 36.50 | -0.96 | -2.56% | 36.01 | 37.80 | 404207 | 148964 | 1.69% |
| 2025-07-17 | 34.65 | 37.46 | 2.56 | 7.34% | 34.61 | 37.65 | 577814 | 211343 | 2.41% |
| 2025-07-16 | 35.69 | 34.90 | -0.80 | -2.24% | 34.58 | 35.85 | 362451 | 126941 | 1.51% |
| 2025-07-15 | 34.55 | 35.70 | 2.79 | 8.48% | 34.31 | 35.89 | 664616 | 235037 | 2.78% |
| 2025-07-14 | 32.45 | 32.91 | 0.38 | 1.17% | 32.35 | 33.11 | 286790 | 93811 | 1.20% |
| 2025-07-11 | 33.80 | 32.53 | -1.62 | -4.74% | 32.46 | 33.90 | 398468 | 131157 | 1.66% |
| 2025-07-10 | 33.38 | 34.15 | 1.32 | 4.02% | 32.61 | 34.40 | 508278 | 170556 | 2.12% |
| 2025-07-09 | 33.00 | 32.83 | 0.78 | 2.43% | 32.42 | 33.47 | 440526 | 145135 | 1.84% |
| 2025-07-08 | 30.18 | 32.05 | 1.80 | 5.95% | 30.17 | 32.32 | 417503 | 132534 | 1.74% |
| 2025-07-07 | 30.75 | 30.25 | -0.75 | -2.42% | 30.15 | 31.87 | 337875 | 103766 | 1.41% |
| 2025-07-04 | 29.58 | 31.00 | 1.13 | 3.78% | 29.58 | 31.50 | 520286 | 160382 | 2.17% |
| 2025-07-03 | 28.68 | 29.87 | 0.88 | 3.04% | 28.67 | 29.95 | 312446 | 92278 | 1.32% |
| 2025-07-02 | 30.15 | 28.99 | -1.51 | -4.95% | 28.35 | 30.15 | 435516 | 126229 | 1.84% |
| 2025-07-01 | 30.00 | 30.50 | 0.35 | 1.16% | 29.67 | 30.54 | 235556 | 70863 | 0.99% |
| 2025-06-30 | 30.30 | 30.15 | 0.00 | 0.00% | 29.70 | 30.36 | 244919 | 73553 | 1.03% |
| 2025-06-27 | 29.48 | 30.15 | 0.65 | 2.20% | 29.40 | 30.29 | 242181 | 72718 | 1.02% |
| 2025-06-26 | 29.66 | 29.50 | 0.14 | 0.48% | 29.41 | 30.30 | 278339 | 83179 | 1.17% |
| 2025-06-25 | 29.04 | 29.36 | 0.48 | 1.66% | 28.83 | 29.46 | 240167 | 69998 | 1.01% |
| 2025-06-24 | 28.99 | 28.88 | 0.11 | 0.38% | 28.43 | 29.29 | 269718 | 77419 | 1.14% |
| 2025-06-23 | 28.68 | 28.77 | -0.13 | -0.45% | 28.31 | 29.50 | 276694 | 79657 | 1.17% |
| 2025-06-20 | 29.22 | 28.90 | -0.28 | -0.96% | 28.56 | 29.39 | 233784 | 67760 | 0.99% |
| 2025-06-19 | 29.80 | 29.18 | -0.57 | -1.92% | 29.03 | 30.05 | 271082 | 79928 | 1.14% |
| 2025-06-18 | 28.01 | 29.75 | 1.72 | 6.14% | 28.00 | 30.29 | 570132 | 168219 | 2.40% |
| 2025-06-17 | 28.80 | 28.03 | -0.57 | -1.99% | 27.89 | 28.80 | 178075 | 50292 | 0.75% |
| 2025-06-16 | 27.99 | 28.60 | 0.60 | 2.14% | 27.99 | 29.20 | 285449 | 82287 | 1.20% |
| 2025-06-13 | 28.04 | 28.00 | -0.15 | -0.53% | 27.88 | 28.70 | 193605 | 54613 | 0.82% |
| 2025-06-12 | 28.02 | 28.15 | 0.08 | 0.29% | 27.95 | 28.48 | 208877 | 59015 | 0.88% |
| 2025-06-11 | 27.14 | 28.07 | 0.92 | 3.39% | 27.14 | 28.78 | 316139 | 89113 | 1.33% |
| 2025-06-10 | 27.60 | 27.15 | -0.60 | -2.16% | 26.90 | 27.60 | 196890 | 53598 | 0.83% |
| 2025-06-09 | 28.20 | 27.75 | -0.50 | -1.77% | 27.66 | 28.40 | 214583 | 59875 | 0.90% |
| 2025-06-06 | 28.28 | 28.25 | -0.13 | -0.46% | 27.90 | 28.50 | 193142 | 54576 | 0.81% |
| 2025-06-05 | 27.16 | 28.38 | 1.08 | 3.96% | 26.96 | 28.85 | 401299 | 112468 | 1.69% |
| 2025-06-04 | 26.00 | 27.30 | 1.47 | 5.69% | 26.00 | 27.35 | 295238 | 79926 | 1.25% |
| 2025-06-03 | 26.20 | 25.83 | -0.37 | -1.41% | 25.81 | 26.36 | 147162 | 38335 | 0.62% |
| 2025-05-30 | 26.36 | 26.20 | -0.54 | -2.02% | 26.01 | 26.52 | 162756 | 42720 | 0.69% |
| 2025-05-29 | 26.20 | 26.74 | 1.00 | 3.89% | 26.20 | 27.23 | 279188 | 75140 | 1.18% |
| 2025-05-28 | 25.66 | 25.74 | 0.25 | 0.98% | 25.46 | 26.03 | 146360 | 37692 | 0.62% |
| 2025-05-27 | 26.22 | 25.49 | -0.84 | -3.19% | 25.09 | 26.25 | 231452 | 58916 | 0.98% |
| 2025-05-26 | 26.29 | 26.33 | 0.29 | 1.11% | 25.90 | 26.60 | 130636 | 34134 | 0.55% |
| 2025-05-23 | 26.43 | 26.04 | -0.47 | -1.77% | 25.86 | 26.51 | 155575 | 40682 | 0.66% |
| 2025-05-22 | 27.00 | 27.11 | -0.01 | -0.04% | 26.83 | 27.37 | 118753 | 32229 | 0.50% |
| 2025-05-21 | 26.76 | 27.12 | 0.21 | 0.78% | 26.54 | 27.19 | 164269 | 44179 | 0.69% |
| 2025-05-20 | 26.91 | 26.91 | 0.03 | 0.11% | 26.65 | 27.38 | 163646 | 44312 | 0.69% |
| 2025-05-19 | 27.32 | 26.88 | -0.44 | -1.61% | 26.52 | 27.33 | 196336 | 52792 | 0.83% |
| 2025-05-16 | 27.27 | 27.32 | -0.49 | -1.76% | 27.11 | 28.00 | 249329 | 68351 | 1.05% |
| 2025-05-15 | 27.64 | 27.81 | 0.03 | 0.11% | 27.10 | 28.41 | 395530 | 110209 | 1.67% |
| 2025-05-14 | 27.00 | 27.78 | 1.58 | 6.03% | 27.00 | 28.81 | 585243 | 163965 | 2.47% |
| 2025-05-13 | 26.49 | 26.20 | 0.12 | 0.46% | 26.14 | 27.25 | 372809 | 99473 | 1.57% |
| 2025-05-12 | 25.88 | 26.08 | 0.75 | 2.96% | 25.66 | 26.24 | 232538 | 60281 | 0.98% |
| 2025-05-09 | 26.08 | 25.33 | -0.82 | -3.14% | 25.18 | 26.10 | 216932 | 55215 | 0.91% |
| 2025-05-08 | 25.27 | 26.15 | 0.94 | 3.73% | 25.22 | 26.35 | 344876 | 89911 | 1.45% |
| 2025-05-07 | 25.77 | 25.21 | -0.23 | -0.90% | 25.08 | 25.86 | 251226 | 63948 | 1.06% |
| 2025-05-06 | 24.57 | 25.44 | 1.15 | 4.73% | 24.54 | 25.45 | 310839 | 78305 | 1.31% |
| 2025-04-30 | 24.26 | 24.29 | 0.18 | 0.75% | 23.88 | 24.33 | 185193 | 44741 | 0.78% |
| 2025-04-29 | 24.26 | 24.11 | 0.15 | 0.63% | 23.97 | 24.80 | 248005 | 60459 | 1.05% |
| 2025-04-28 | 23.62 | 23.96 | 0.20 | 0.84% | 23.60 | 24.12 | 164335 | 39311 | 0.69% |
| 2025-04-25 | 23.45 | 23.76 | 0.38 | 1.63% | 23.40 | 24.46 | 269761 | 64746 | 1.14% |
| 2025-04-24 | 23.79 | 23.38 | -0.42 | -1.76% | 23.32 | 23.94 | 113357 | 26697 | 0.48% |
| 2025-04-23 | 23.79 | 23.80 | 0.52 | 2.23% | 23.51 | 24.13 | 277217 | 66170 | 1.17% |