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 | 35.70 | 38.00 | 2.25 | 6.29% | 35.70 | 38.78 | 165102 | 62076 | 7.77% |
| 2025-07-31 | 36.51 | 35.75 | -0.67 | -1.84% | 35.50 | 36.99 | 89299 | 32343 | 4.20% |
| 2025-07-30 | 36.53 | 36.42 | -0.10 | -0.27% | 36.11 | 36.88 | 73921 | 26949 | 3.48% |
| 2025-07-29 | 36.79 | 36.52 | -0.41 | -1.11% | 36.23 | 37.23 | 78020 | 28682 | 3.67% |
| 2025-07-28 | 37.61 | 36.93 | -0.41 | -1.10% | 36.69 | 37.83 | 72942 | 26968 | 3.43% |
| 2025-07-25 | 37.08 | 37.34 | 0.47 | 1.27% | 36.39 | 37.49 | 88559 | 32870 | 4.17% |
| 2025-07-24 | 37.07 | 36.87 | -0.20 | -0.54% | 36.46 | 37.28 | 75894 | 27916 | 3.57% |
| 2025-07-23 | 36.32 | 37.07 | 0.51 | 1.39% | 35.58 | 37.45 | 122907 | 45188 | 5.78% |
| 2025-07-22 | 37.28 | 36.56 | -0.32 | -0.87% | 36.40 | 38.28 | 137577 | 51168 | 6.47% |
| 2025-07-21 | 37.60 | 36.88 | -0.55 | -1.47% | 36.36 | 37.97 | 125653 | 46349 | 5.91% |
| 2025-07-18 | 37.71 | 37.43 | -0.28 | -0.74% | 37.02 | 38.13 | 151964 | 57052 | 7.15% |
| 2025-07-17 | 36.25 | 37.71 | 1.44 | 3.97% | 35.43 | 38.14 | 266717 | 97907 | 12.55% |
| 2025-07-16 | 34.90 | 36.27 | 2.41 | 7.12% | 34.73 | 37.25 | 363029 | 132406 | 17.08% |
| 2025-07-15 | 33.86 | 33.86 | 3.08 | 10.01% | 33.55 | 33.86 | 107185 | 36290 | 5.04% |
| 2025-07-14 | 29.74 | 30.78 | 0.94 | 3.15% | 29.59 | 30.95 | 85988 | 26010 | 4.05% |
| 2025-07-11 | 28.83 | 29.84 | 0.99 | 3.43% | 28.80 | 30.28 | 81424 | 24198 | 3.83% |
| 2025-07-10 | 28.70 | 28.85 | 0.05 | 0.17% | 28.70 | 29.34 | 39027 | 11297 | 1.84% |
| 2025-07-09 | 28.58 | 28.80 | 0.50 | 1.77% | 28.38 | 29.44 | 74619 | 21609 | 3.51% |
| 2025-07-08 | 27.98 | 28.30 | 0.32 | 1.14% | 27.74 | 28.37 | 40651 | 11425 | 1.91% |
| 2025-07-07 | 28.25 | 27.98 | -0.23 | -0.82% | 27.59 | 28.25 | 42125 | 11711 | 1.98% |
| 2025-07-04 | 29.05 | 28.21 | -0.92 | -3.16% | 28.10 | 29.35 | 53520 | 15315 | 2.52% |
| 2025-07-03 | 28.69 | 29.13 | 0.29 | 1.01% | 28.55 | 29.32 | 62580 | 18152 | 2.94% |
| 2025-07-02 | 28.19 | 28.84 | 0.98 | 3.52% | 27.86 | 29.45 | 126739 | 36519 | 5.96% |
| 2025-07-01 | 27.70 | 27.86 | 0.08 | 0.29% | 27.43 | 27.88 | 36978 | 10244 | 1.74% |
| 2025-06-30 | 27.76 | 27.78 | 0.07 | 0.25% | 27.54 | 28.20 | 40349 | 11191 | 1.90% |
| 2025-06-27 | 27.51 | 27.71 | 0.24 | 0.87% | 27.24 | 27.89 | 40641 | 11172 | 1.91% |
| 2025-06-26 | 27.43 | 27.47 | 0.07 | 0.26% | 27.31 | 27.90 | 38186 | 10547 | 1.80% |
| 2025-06-25 | 27.32 | 27.40 | 0.24 | 0.88% | 27.08 | 27.85 | 30285 | 8310 | 1.43% |
| 2025-06-24 | 26.33 | 27.16 | 0.78 | 2.96% | 26.33 | 27.23 | 31669 | 8528 | 1.49% |
| 2025-06-23 | 26.52 | 26.38 | -0.15 | -0.57% | 26.28 | 26.87 | 33707 | 8926 | 1.59% |
| 2025-06-20 | 26.51 | 26.53 | 0.04 | 0.15% | 26.36 | 26.80 | 17919 | 4769 | 0.84% |
| 2025-06-19 | 27.54 | 26.49 | -1.05 | -3.81% | 26.37 | 27.60 | 39627 | 10627 | 1.86% |
| 2025-06-18 | 27.45 | 27.54 | 0.22 | 0.81% | 27.10 | 27.81 | 32355 | 8908 | 1.52% |
| 2025-06-17 | 27.20 | 27.32 | 0.42 | 1.56% | 26.98 | 28.12 | 46748 | 12848 | 2.20% |
| 2025-06-16 | 26.28 | 26.90 | 0.62 | 2.36% | 26.10 | 27.44 | 38720 | 10466 | 1.82% |
| 2025-06-13 | 26.62 | 26.28 | -0.29 | -1.09% | 26.12 | 26.75 | 30114 | 7927 | 1.42% |
| 2025-06-12 | 26.66 | 26.57 | -0.25 | -0.93% | 26.47 | 26.82 | 19658 | 5229 | 0.93% |
| 2025-06-11 | 26.41 | 26.82 | 0.30 | 1.13% | 26.41 | 26.90 | 16060 | 4289 | 0.76% |
| 2025-06-10 | 26.71 | 26.52 | -0.18 | -0.67% | 26.35 | 26.93 | 20752 | 5508 | 0.98% |
| 2025-06-09 | 26.39 | 26.70 | 0.22 | 0.83% | 26.39 | 27.15 | 28513 | 7651 | 1.34% |
| 2025-06-06 | 26.70 | 26.48 | -0.15 | -0.56% | 26.35 | 26.87 | 13147 | 3487 | 0.62% |
| 2025-06-05 | 26.20 | 26.63 | 0.42 | 1.60% | 25.93 | 26.76 | 24550 | 6504 | 1.16% |
| 2025-06-04 | 25.93 | 26.21 | 0.27 | 1.04% | 25.80 | 26.35 | 22650 | 5926 | 1.07% |
| 2025-06-03 | 25.15 | 25.94 | 0.50 | 1.97% | 24.69 | 25.98 | 32647 | 8309 | 1.54% |
| 2025-05-30 | 25.89 | 25.44 | -0.45 | -1.74% | 25.36 | 25.95 | 17218 | 4409 | 0.81% |
| 2025-05-29 | 25.25 | 25.89 | 0.71 | 2.82% | 25.15 | 25.97 | 32703 | 8433 | 1.54% |
| 2025-05-28 | 25.62 | 25.63 | 0.00 | 0.00% | 25.46 | 25.81 | 17498 | 4488 | 0.82% |
| 2025-05-27 | 25.41 | 25.63 | 0.23 | 0.91% | 25.20 | 26.05 | 25939 | 6650 | 1.22% |
| 2025-05-26 | 25.38 | 25.40 | 0.08 | 0.32% | 25.17 | 25.42 | 18134 | 4593 | 0.85% |
| 2025-05-23 | 25.33 | 25.32 | -0.06 | -0.24% | 25.23 | 25.65 | 22642 | 5765 | 1.07% |
| 2025-05-22 | 26.30 | 25.38 | -0.93 | -3.53% | 25.26 | 26.46 | 58248 | 15008 | 2.74% |
| 2025-05-21 | 26.30 | 26.31 | -0.12 | -0.45% | 26.18 | 26.64 | 36109 | 9509 | 1.70% |
| 2025-05-20 | 26.20 | 26.43 | 0.21 | 0.80% | 26.04 | 26.58 | 19668 | 5187 | 0.93% |
| 2025-05-19 | 26.08 | 26.22 | 0.00 | 0.00% | 25.88 | 26.67 | 26432 | 6946 | 1.24% |
| 2025-05-16 | 26.50 | 26.22 | -0.27 | -1.02% | 26.21 | 26.61 | 22817 | 6021 | 1.07% |
| 2025-05-15 | 26.69 | 26.49 | -0.31 | -1.16% | 26.40 | 27.16 | 21631 | 5770 | 1.02% |
| 2025-05-14 | 26.86 | 26.80 | -0.26 | -0.96% | 26.45 | 27.00 | 29538 | 7886 | 1.39% |
| 2025-05-13 | 27.32 | 27.06 | 0.06 | 0.22% | 27.00 | 28.19 | 56037 | 15412 | 2.64% |
| 2025-05-12 | 26.13 | 27.00 | 1.40 | 5.47% | 26.02 | 27.03 | 58891 | 15725 | 2.77% |
| 2025-05-09 | 26.00 | 25.60 | -0.72 | -2.74% | 25.18 | 26.00 | 70236 | 17912 | 3.30% |
| 2025-05-08 | 26.01 | 26.32 | 0.22 | 0.84% | 25.95 | 26.42 | 16461 | 4319 | 0.77% |
| 2025-05-07 | 26.35 | 26.10 | 0.02 | 0.08% | 25.99 | 26.69 | 30480 | 8025 | 1.43% |
| 2025-05-06 | 26.01 | 26.08 | 0.07 | 0.27% | 25.88 | 26.25 | 30469 | 7935 | 1.43% |
| 2025-04-30 | 26.29 | 26.01 | -0.33 | -1.25% | 25.97 | 26.45 | 28138 | 7369 | 1.32% |
| 2025-04-29 | 25.70 | 26.34 | 1.49 | 6.00% | 25.70 | 26.48 | 57186 | 14935 | 2.69% |
| 2025-04-28 | 25.22 | 24.85 | -0.37 | -1.47% | 24.80 | 25.30 | 17436 | 4351 | 0.82% |
| 2025-04-25 | 25.28 | 25.22 | -0.15 | -0.59% | 24.98 | 25.45 | 24057 | 6058 | 1.13% |
| 2025-04-24 | 24.41 | 25.37 | 0.87 | 3.55% | 24.41 | 25.72 | 58351 | 14720 | 2.75% |