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 | 32.52 | 31.99 | -0.28 | -0.87% | 31.75 | 32.86 | 49298 | 15846 | 1.21% |
| 2025-07-31 | 33.97 | 32.27 | -1.73 | -5.09% | 32.11 | 33.99 | 71327 | 23449 | 1.75% |
| 2025-07-30 | 34.32 | 34.00 | -0.32 | -0.93% | 33.08 | 34.38 | 73458 | 24751 | 1.80% |
| 2025-07-29 | 33.82 | 34.32 | 0.21 | 0.62% | 33.41 | 35.22 | 135161 | 45940 | 3.32% |
| 2025-07-28 | 31.51 | 34.11 | 3.10 | 10.00% | 31.30 | 34.11 | 125874 | 42384 | 3.09% |
| 2025-07-25 | 32.15 | 31.01 | -1.38 | -4.26% | 30.62 | 32.28 | 78754 | 24576 | 1.93% |
| 2025-07-24 | 32.72 | 32.39 | -0.34 | -1.04% | 31.37 | 33.34 | 114469 | 36837 | 2.81% |
| 2025-07-23 | 31.35 | 32.73 | 1.38 | 4.40% | 30.00 | 32.78 | 120767 | 38216 | 2.97% |
| 2025-07-22 | 31.01 | 31.35 | -1.75 | -5.29% | 31.01 | 32.88 | 130108 | 41331 | 3.20% |
| 2025-07-21 | 31.99 | 33.10 | 1.97 | 6.33% | 30.51 | 34.24 | 200561 | 64959 | 4.93% |
| 2025-07-18 | 29.00 | 31.13 | 2.83 | 10.00% | 28.50 | 31.13 | 45880 | 14012 | 1.13% |
| 2025-07-17 | 26.95 | 28.30 | 1.25 | 4.62% | 26.69 | 28.52 | 70152 | 19477 | 1.72% |
| 2025-07-16 | 25.88 | 27.05 | 1.24 | 4.80% | 25.68 | 28.20 | 81920 | 22195 | 2.01% |
| 2025-07-15 | 26.90 | 25.81 | -1.09 | -4.05% | 25.51 | 27.11 | 60470 | 15773 | 1.49% |
| 2025-07-14 | 26.20 | 26.90 | 0.00 | 0.00% | 25.82 | 27.73 | 56054 | 15037 | 1.38% |
| 2025-07-11 | 26.50 | 26.90 | 0.25 | 0.94% | 26.06 | 27.22 | 47278 | 12641 | 1.16% |
| 2025-07-10 | 27.20 | 26.65 | -0.61 | -2.24% | 26.55 | 28.41 | 44614 | 12093 | 1.10% |
| 2025-07-09 | 27.04 | 27.26 | 0.45 | 1.68% | 26.52 | 27.62 | 52198 | 14175 | 1.28% |
| 2025-07-08 | 26.73 | 26.81 | -0.09 | -0.33% | 26.40 | 27.47 | 40182 | 10786 | 0.99% |
| 2025-07-07 | 25.78 | 26.90 | 1.37 | 5.37% | 25.31 | 27.70 | 65392 | 17622 | 1.61% |
| 2025-07-04 | 26.16 | 25.53 | -0.71 | -2.71% | 25.20 | 26.23 | 32532 | 8331 | 0.80% |
| 2025-07-03 | 25.60 | 26.24 | 0.78 | 3.06% | 25.60 | 26.48 | 53303 | 13910 | 1.31% |
| 2025-07-02 | 25.98 | 25.46 | -0.52 | -2.00% | 25.37 | 26.57 | 53976 | 13962 | 1.33% |
| 2025-07-01 | 24.70 | 25.98 | 1.15 | 4.63% | 23.98 | 26.20 | 58079 | 14645 | 1.43% |
| 2025-06-30 | 24.26 | 24.83 | 0.59 | 2.43% | 23.58 | 24.85 | 36687 | 8986 | 0.90% |
| 2025-06-27 | 24.23 | 24.24 | 0.14 | 0.58% | 23.92 | 24.35 | 26485 | 6394 | 0.65% |
| 2025-06-26 | 24.25 | 24.10 | -0.23 | -0.95% | 24.01 | 24.67 | 33540 | 8137 | 0.82% |
| 2025-06-25 | 24.91 | 24.33 | -0.64 | -2.56% | 24.17 | 25.35 | 47230 | 11625 | 1.16% |
| 2025-06-24 | 24.81 | 24.97 | 0.13 | 0.52% | 24.61 | 25.25 | 54017 | 13490 | 1.33% |
| 2025-06-23 | 24.40 | 24.84 | 0.44 | 1.80% | 23.80 | 25.20 | 66636 | 16382 | 1.64% |
| 2025-06-20 | 24.40 | 24.40 | -0.21 | -0.85% | 23.90 | 24.83 | 38084 | 9255 | 0.94% |
| 2025-06-19 | 25.35 | 24.61 | -0.29 | -1.16% | 24.25 | 25.35 | 47923 | 11834 | 1.18% |
| 2025-06-18 | 23.76 | 24.90 | 1.02 | 4.27% | 23.75 | 25.12 | 81518 | 20011 | 2.00% |
| 2025-06-17 | 24.35 | 23.88 | 0.28 | 1.19% | 23.21 | 24.60 | 84897 | 20321 | 2.09% |
| 2025-06-16 | 22.33 | 23.60 | 1.44 | 6.50% | 22.26 | 23.75 | 80673 | 18787 | 1.98% |
| 2025-06-13 | 22.36 | 22.16 | -0.39 | -1.73% | 22.00 | 22.69 | 43344 | 9642 | 1.06% |
| 2025-06-12 | 23.34 | 22.55 | -0.40 | -1.74% | 22.47 | 23.50 | 48769 | 11170 | 1.20% |
| 2025-06-11 | 23.22 | 22.95 | -0.09 | -0.39% | 22.60 | 23.22 | 35458 | 8116 | 0.87% |
| 2025-06-10 | 23.00 | 23.04 | 0.02 | 0.09% | 22.60 | 23.21 | 49385 | 11330 | 1.21% |
| 2025-06-09 | 23.21 | 23.02 | -0.47 | -2.00% | 22.89 | 24.08 | 86955 | 20295 | 2.14% |
| 2025-06-06 | 23.22 | 23.49 | 0.27 | 1.16% | 23.02 | 23.67 | 63910 | 14947 | 1.57% |
| 2025-06-05 | 22.75 | 23.22 | 0.42 | 1.84% | 22.08 | 23.54 | 121069 | 27726 | 2.97% |
| 2025-06-04 | 22.00 | 22.80 | 0.91 | 4.16% | 21.80 | 24.08 | 180014 | 41724 | 4.42% |
| 2025-06-03 | 20.36 | 21.89 | 1.36 | 6.62% | 20.21 | 22.13 | 93504 | 20237 | 2.30% |
| 2025-05-30 | 20.20 | 20.53 | 0.12 | 0.59% | 19.95 | 20.79 | 59938 | 12313 | 1.47% |
| 2025-05-29 | 19.48 | 20.41 | 0.77 | 3.92% | 19.48 | 20.62 | 74885 | 15068 | 1.84% |
| 2025-05-28 | 18.87 | 19.64 | 0.77 | 4.08% | 18.87 | 19.67 | 49953 | 9667 | 1.23% |
| 2025-05-27 | 19.32 | 19.18 | -0.17 | -0.88% | 19.00 | 19.45 | 18455 | 3536 | 0.45% |
| 2025-05-26 | 19.05 | 19.35 | 0.36 | 1.90% | 19.00 | 19.37 | 20449 | 3928 | 0.50% |
| 2025-05-23 | 19.35 | 18.99 | -0.29 | -1.50% | 18.98 | 19.45 | 27474 | 5272 | 0.67% |
| 2025-05-22 | 19.80 | 19.28 | -0.25 | -1.28% | 19.23 | 19.84 | 34923 | 6813 | 0.86% |
| 2025-05-21 | 19.50 | 19.53 | 0.07 | 0.36% | 19.20 | 19.85 | 35861 | 6987 | 0.88% |
| 2025-05-20 | 19.06 | 19.46 | 0.31 | 1.62% | 18.87 | 19.46 | 28854 | 5565 | 0.71% |
| 2025-05-19 | 18.73 | 19.15 | 0.36 | 1.92% | 18.72 | 19.18 | 27043 | 5136 | 0.66% |
| 2025-05-16 | 18.66 | 18.79 | 0.12 | 0.64% | 18.57 | 18.95 | 19560 | 3682 | 0.48% |
| 2025-05-15 | 18.89 | 18.67 | -0.32 | -1.69% | 18.64 | 18.99 | 20938 | 3923 | 0.51% |
| 2025-05-14 | 19.07 | 18.99 | -0.09 | -0.47% | 18.86 | 19.28 | 26093 | 4959 | 0.64% |
| 2025-05-13 | 19.50 | 19.08 | -0.30 | -1.55% | 19.01 | 19.57 | 31212 | 6008 | 0.77% |
| 2025-05-12 | 19.34 | 19.38 | 0.32 | 1.68% | 19.18 | 19.45 | 27954 | 5399 | 0.69% |
| 2025-05-09 | 19.38 | 19.06 | -0.26 | -1.35% | 18.91 | 19.38 | 24757 | 4726 | 0.61% |
| 2025-05-08 | 19.01 | 19.32 | 0.23 | 1.20% | 18.97 | 19.40 | 27990 | 5397 | 0.69% |
| 2025-05-07 | 19.31 | 19.09 | 0.02 | 0.10% | 18.60 | 19.47 | 42666 | 8166 | 1.05% |
| 2025-05-06 | 18.58 | 19.07 | 0.35 | 1.87% | 18.55 | 19.09 | 42622 | 8061 | 1.05% |
| 2025-04-30 | 18.38 | 18.72 | 0.64 | 3.54% | 18.25 | 18.79 | 52282 | 9721 | 1.28% |
| 2025-04-29 | 17.52 | 18.08 | 0.56 | 3.20% | 17.40 | 18.21 | 37766 | 6787 | 0.93% |
| 2025-04-28 | 17.71 | 17.52 | -0.19 | -1.07% | 17.43 | 17.82 | 21775 | 3823 | 0.53% |
| 2025-04-25 | 17.58 | 17.71 | 0.09 | 0.51% | 17.51 | 17.90 | 28873 | 5115 | 0.71% |
| 2025-04-24 | 17.77 | 17.62 | -0.25 | -1.40% | 17.40 | 17.99 | 29240 | 5169 | 0.72% |