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 | 31.93 | 32.26 | 0.35 | 1.10% | 31.49 | 33.10 | 335278 | 108700 | 5.32% |
| 2025-07-31 | 32.70 | 31.91 | -1.51 | -4.52% | 31.70 | 33.68 | 422553 | 138251 | 6.70% |
| 2025-07-30 | 34.10 | 33.42 | -1.76 | -5.00% | 32.28 | 37.06 | 613738 | 209205 | 9.73% |
| 2025-07-29 | 31.77 | 35.18 | 3.18 | 9.94% | 30.94 | 35.20 | 491015 | 165124 | 7.79% |
| 2025-07-28 | 29.90 | 32.00 | 2.10 | 7.02% | 29.43 | 32.54 | 412342 | 126487 | 6.54% |
| 2025-07-25 | 28.06 | 29.90 | 1.42 | 4.99% | 27.86 | 30.65 | 478839 | 140794 | 7.59% |
| 2025-07-24 | 27.00 | 28.48 | 1.15 | 4.21% | 26.83 | 28.50 | 457190 | 125294 | 7.25% |
| 2025-07-23 | 25.99 | 27.33 | 1.65 | 6.43% | 25.69 | 28.25 | 581355 | 159574 | 9.22% |
| 2025-07-22 | 25.80 | 25.68 | -0.52 | -1.98% | 25.57 | 26.88 | 240013 | 62495 | 3.81% |
| 2025-07-21 | 26.22 | 26.20 | -0.42 | -1.58% | 25.44 | 26.50 | 236060 | 61261 | 3.74% |
| 2025-07-18 | 26.92 | 26.62 | -0.28 | -1.04% | 26.30 | 26.99 | 234104 | 62230 | 3.71% |
| 2025-07-17 | 25.12 | 26.90 | 1.60 | 6.32% | 25.06 | 26.95 | 380725 | 99465 | 6.04% |
| 2025-07-16 | 25.35 | 25.30 | -0.18 | -0.71% | 25.11 | 25.81 | 185677 | 47137 | 2.94% |
| 2025-07-15 | 25.02 | 25.48 | -0.66 | -2.52% | 24.46 | 25.60 | 353400 | 88710 | 5.61% |
| 2025-07-14 | 26.00 | 26.14 | 0.12 | 0.46% | 25.59 | 27.04 | 291688 | 75974 | 4.63% |
| 2025-07-11 | 25.81 | 26.02 | 0.21 | 0.81% | 25.71 | 27.08 | 365059 | 96095 | 5.79% |
| 2025-07-10 | 26.02 | 25.81 | -0.71 | -2.68% | 25.72 | 26.52 | 352845 | 92194 | 5.60% |
| 2025-07-09 | 24.63 | 26.52 | 1.77 | 7.15% | 24.44 | 26.90 | 568423 | 145678 | 9.02% |
| 2025-07-08 | 22.60 | 24.75 | 1.89 | 8.27% | 22.54 | 25.15 | 599701 | 146334 | 9.51% |
| 2025-07-07 | 22.15 | 22.86 | 0.50 | 2.24% | 21.58 | 22.86 | 312188 | 69123 | 4.95% |
| 2025-07-04 | 21.81 | 22.36 | 0.43 | 1.96% | 21.53 | 22.50 | 341046 | 75317 | 5.41% |
| 2025-07-03 | 21.80 | 21.93 | -0.02 | -0.09% | 21.58 | 22.12 | 241915 | 52843 | 3.84% |
| 2025-07-02 | 22.16 | 21.95 | -0.35 | -1.57% | 21.77 | 22.55 | 319998 | 70456 | 5.08% |
| 2025-07-01 | 21.30 | 22.30 | 1.27 | 6.04% | 21.23 | 22.76 | 582027 | 127609 | 9.23% |
| 2025-06-30 | 19.15 | 21.03 | 1.91 | 9.99% | 18.92 | 21.03 | 458923 | 93688 | 7.28% |
| 2025-06-27 | 18.82 | 19.12 | 0.14 | 0.74% | 18.82 | 19.66 | 183726 | 35421 | 2.91% |
| 2025-06-26 | 19.23 | 18.98 | -0.49 | -2.52% | 18.73 | 19.30 | 187308 | 35631 | 2.97% |
| 2025-06-25 | 19.27 | 19.47 | 0.22 | 1.14% | 19.25 | 19.86 | 216458 | 42201 | 3.43% |
| 2025-06-24 | 19.12 | 19.25 | 0.17 | 0.89% | 18.92 | 19.43 | 205515 | 39452 | 3.26% |
| 2025-06-23 | 18.54 | 19.08 | 0.36 | 1.92% | 18.50 | 19.19 | 191921 | 36265 | 3.04% |
| 2025-06-20 | 19.01 | 18.72 | -0.29 | -1.53% | 18.67 | 19.32 | 159161 | 30081 | 2.52% |
| 2025-06-19 | 19.49 | 19.01 | -0.48 | -2.46% | 18.91 | 19.66 | 223449 | 42912 | 3.54% |
| 2025-06-18 | 19.81 | 19.49 | -0.61 | -3.03% | 19.20 | 20.30 | 340529 | 66691 | 5.40% |
| 2025-06-17 | 20.39 | 20.10 | -0.12 | -0.59% | 20.06 | 22.24 | 484178 | 100990 | 7.68% |
| 2025-06-16 | 19.80 | 20.22 | 0.42 | 2.12% | 19.43 | 20.22 | 277624 | 55284 | 4.40% |
| 2025-06-13 | 20.14 | 19.80 | -0.52 | -2.56% | 19.57 | 20.78 | 385746 | 77278 | 6.12% |
| 2025-06-12 | 19.41 | 20.32 | 0.80 | 4.10% | 19.41 | 20.50 | 372466 | 74714 | 5.91% |
| 2025-06-11 | 19.66 | 19.52 | -0.31 | -1.56% | 19.31 | 19.81 | 273789 | 53389 | 4.34% |
| 2025-06-10 | 19.30 | 19.83 | 0.66 | 3.44% | 19.20 | 20.25 | 531292 | 104864 | 8.43% |
| 2025-06-09 | 18.85 | 19.17 | 0.32 | 1.70% | 18.85 | 19.57 | 387248 | 74615 | 6.14% |
| 2025-06-06 | 19.01 | 18.85 | -0.28 | -1.46% | 18.61 | 19.09 | 234719 | 44083 | 3.72% |
| 2025-06-05 | 19.40 | 19.13 | -0.28 | -1.44% | 18.88 | 19.40 | 337841 | 64414 | 5.36% |
| 2025-06-04 | 19.00 | 19.41 | 0.32 | 1.68% | 18.79 | 19.58 | 401099 | 77298 | 6.36% |
| 2025-06-03 | 18.60 | 19.09 | -0.01 | -0.05% | 18.60 | 19.58 | 472314 | 90475 | 7.49% |
| 2025-05-30 | 18.00 | 19.10 | 0.93 | 5.12% | 17.80 | 19.84 | 748740 | 140472 | 11.88% |
| 2025-05-29 | 16.58 | 18.17 | 1.65 | 9.99% | 16.37 | 18.17 | 458117 | 80346 | 7.27% |
| 2025-05-28 | 17.04 | 16.52 | -0.52 | -3.05% | 16.43 | 17.04 | 201403 | 33454 | 3.19% |
| 2025-05-27 | 16.99 | 17.04 | 0.11 | 0.65% | 16.83 | 17.28 | 197142 | 33624 | 3.13% |
| 2025-05-26 | 17.30 | 16.93 | -0.37 | -2.14% | 16.84 | 17.41 | 255861 | 43681 | 4.06% |
| 2025-05-23 | 16.96 | 17.30 | 0.46 | 2.73% | 16.96 | 17.68 | 413975 | 71822 | 6.57% |
| 2025-05-22 | 16.80 | 16.84 | -0.09 | -0.53% | 16.66 | 17.14 | 202136 | 34074 | 3.21% |
| 2025-05-21 | 16.42 | 16.93 | 0.46 | 2.79% | 16.32 | 17.44 | 410902 | 69546 | 6.52% |
| 2025-05-20 | 15.99 | 16.47 | 0.48 | 3.00% | 15.97 | 16.69 | 327174 | 53729 | 5.19% |
| 2025-05-19 | 15.85 | 15.99 | 0.14 | 0.88% | 15.68 | 16.04 | 134788 | 21437 | 2.14% |
| 2025-05-16 | 15.78 | 15.85 | 0.05 | 0.32% | 15.67 | 15.92 | 108224 | 17134 | 1.72% |
| 2025-05-15 | 16.03 | 15.80 | -0.27 | -1.68% | 15.80 | 16.08 | 143118 | 22745 | 2.27% |
| 2025-05-14 | 16.16 | 16.07 | -0.15 | -0.92% | 15.82 | 16.16 | 187254 | 29861 | 2.97% |
| 2025-05-13 | 16.11 | 16.22 | 0.27 | 1.69% | 15.98 | 16.30 | 238190 | 38551 | 3.78% |
| 2025-05-12 | 16.14 | 15.95 | -0.18 | -1.12% | 15.80 | 16.24 | 230740 | 36692 | 3.66% |
| 2025-05-09 | 16.31 | 16.13 | -0.22 | -1.35% | 16.08 | 16.47 | 192421 | 31224 | 3.05% |
| 2025-05-08 | 15.90 | 16.35 | 0.46 | 2.89% | 15.90 | 16.88 | 344979 | 56708 | 5.47% |
| 2025-05-07 | 16.19 | 15.89 | -0.16 | -1.00% | 15.76 | 16.28 | 206385 | 32941 | 3.27% |
| 2025-05-06 | 15.73 | 16.05 | 0.46 | 2.95% | 15.71 | 16.07 | 191696 | 30519 | 3.04% |
| 2025-04-30 | 15.60 | 15.59 | 0.10 | 0.65% | 15.42 | 15.73 | 187148 | 29241 | 2.97% |
| 2025-04-29 | 15.24 | 15.49 | 0.23 | 1.51% | 15.16 | 15.69 | 185069 | 28659 | 2.94% |
| 2025-04-28 | 15.53 | 15.26 | -0.28 | -1.80% | 15.12 | 15.53 | 160074 | 24409 | 2.54% |
| 2025-04-25 | 15.47 | 15.54 | 0.10 | 0.65% | 15.41 | 15.79 | 209886 | 32706 | 3.33% |
| 2025-04-24 | 15.60 | 15.44 | -0.15 | -0.96% | 15.41 | 15.99 | 235631 | 36904 | 3.74% |