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 | 39.59 | 43.21 | 2.83 | 7.01% | 39.12 | 46.85 | 97579 | 41778 | 9.76% |
| 2025-07-31 | 40.20 | 40.38 | -0.63 | -1.54% | 38.66 | 42.01 | 73002 | 29298 | 7.30% |
| 2025-07-30 | 40.86 | 41.01 | 0.47 | 1.16% | 38.90 | 41.98 | 81254 | 32960 | 8.13% |
| 2025-07-29 | 36.40 | 40.54 | 3.35 | 9.01% | 36.40 | 40.66 | 88701 | 34468 | 8.87% |
| 2025-07-28 | 33.14 | 37.19 | 3.72 | 11.11% | 32.86 | 38.83 | 96304 | 35118 | 9.63% |
| 2025-07-25 | 32.09 | 33.47 | 1.38 | 4.30% | 31.56 | 34.07 | 76926 | 25191 | 7.69% |
| 2025-07-24 | 28.09 | 32.09 | 3.71 | 13.07% | 28.01 | 32.77 | 82259 | 25156 | 8.23% |
| 2025-07-23 | 27.72 | 28.38 | -0.14 | -0.49% | 27.53 | 30.45 | 60238 | 17598 | 6.02% |
| 2025-07-22 | 28.93 | 28.52 | -0.79 | -2.70% | 27.90 | 29.69 | 53751 | 15347 | 5.38% |
| 2025-07-21 | 25.43 | 29.31 | 4.06 | 16.08% | 25.26 | 30.20 | 77192 | 21272 | 7.72% |
| 2025-07-18 | 25.03 | 25.25 | 0.22 | 0.88% | 24.75 | 25.55 | 23371 | 5883 | 2.34% |
| 2025-07-17 | 24.49 | 25.03 | 0.64 | 2.62% | 24.21 | 25.56 | 21073 | 5239 | 2.11% |
| 2025-07-16 | 24.17 | 24.39 | 0.29 | 1.20% | 23.88 | 24.65 | 13192 | 3204 | 1.32% |
| 2025-07-15 | 24.70 | 24.10 | -0.58 | -2.35% | 23.87 | 24.78 | 13173 | 3188 | 1.32% |
| 2025-07-14 | 25.11 | 24.68 | -0.32 | -1.28% | 24.42 | 25.11 | 11690 | 2885 | 1.17% |
| 2025-07-11 | 25.07 | 25.00 | -0.16 | -0.64% | 24.69 | 25.30 | 17314 | 4320 | 1.73% |
| 2025-07-10 | 24.00 | 25.16 | 0.80 | 3.28% | 23.40 | 25.50 | 36931 | 9000 | 3.69% |
| 2025-07-09 | 25.10 | 24.36 | -0.74 | -2.95% | 24.36 | 25.86 | 30885 | 7764 | 3.09% |
| 2025-07-08 | 24.50 | 25.10 | 0.15 | 0.60% | 24.47 | 25.30 | 21841 | 5448 | 2.18% |
| 2025-07-07 | 24.16 | 24.95 | 1.11 | 4.66% | 23.88 | 25.40 | 31175 | 7773 | 3.12% |
| 2025-07-04 | 24.77 | 23.84 | -0.77 | -3.13% | 23.79 | 24.77 | 24282 | 5831 | 2.43% |
| 2025-07-03 | 24.36 | 24.61 | 0.12 | 0.49% | 24.36 | 25.23 | 21955 | 5432 | 2.20% |
| 2025-07-02 | 24.95 | 24.49 | -0.73 | -2.89% | 24.20 | 25.16 | 26818 | 6595 | 2.68% |
| 2025-07-01 | 26.63 | 25.22 | -0.93 | -3.56% | 24.97 | 26.66 | 45756 | 11630 | 4.58% |
| 2025-06-30 | 24.50 | 26.15 | 1.76 | 7.22% | 24.41 | 26.30 | 59527 | 15316 | 5.95% |
| 2025-06-27 | 24.55 | 24.39 | -0.28 | -1.13% | 24.13 | 25.48 | 36865 | 9068 | 3.69% |
| 2025-06-26 | 24.85 | 24.67 | -0.04 | -0.16% | 24.33 | 26.36 | 58257 | 14790 | 5.83% |
| 2025-06-25 | 23.30 | 24.71 | 1.19 | 5.06% | 23.30 | 25.37 | 60286 | 14793 | 6.03% |
| 2025-06-24 | 24.18 | 23.52 | -3.10 | -11.65% | 23.29 | 24.60 | 62658 | 14928 | 6.27% |
| 2025-06-23 | 26.49 | 26.62 | 0.48 | 1.84% | 24.78 | 26.96 | 61297 | 15816 | 6.13% |
| 2025-06-20 | 26.85 | 26.14 | -2.84 | -9.80% | 25.83 | 27.85 | 73807 | 19875 | 7.38% |
| 2025-06-19 | 27.08 | 28.98 | 2.71 | 10.32% | 24.24 | 30.12 | 117909 | 31498 | 11.79% |
| 2025-06-18 | 21.75 | 26.27 | 4.38 | 20.01% | 21.75 | 26.27 | 80636 | 20059 | 8.06% |
| 2025-06-17 | 21.82 | 21.89 | -0.11 | -0.50% | 21.55 | 22.49 | 22243 | 4911 | 2.22% |
| 2025-06-16 | 21.51 | 22.00 | 0.50 | 2.33% | 20.74 | 22.11 | 27727 | 5924 | 2.77% |
| 2025-06-13 | 21.40 | 21.50 | 0.64 | 3.07% | 20.70 | 21.68 | 29820 | 6350 | 2.98% |
| 2025-06-12 | 20.53 | 20.86 | 0.41 | 2.00% | 20.40 | 21.33 | 19174 | 4021 | 1.92% |
| 2025-06-11 | 20.39 | 20.45 | 0.08 | 0.39% | 20.10 | 20.57 | 11320 | 2304 | 1.13% |
| 2025-06-10 | 20.92 | 20.37 | -0.68 | -3.23% | 20.06 | 21.05 | 22680 | 4646 | 2.27% |
| 2025-06-09 | 19.96 | 21.05 | 0.94 | 4.67% | 19.90 | 22.48 | 36133 | 7684 | 3.61% |
| 2025-06-06 | 20.41 | 20.11 | -0.30 | -1.47% | 20.03 | 20.62 | 21486 | 4357 | 2.15% |
| 2025-06-05 | 20.85 | 20.41 | -0.78 | -3.68% | 20.18 | 20.98 | 37819 | 7771 | 3.78% |
| 2025-06-04 | 19.69 | 21.19 | 1.74 | 8.95% | 19.04 | 22.77 | 61537 | 13056 | 6.15% |
| 2025-06-03 | 19.01 | 19.45 | 1.27 | 6.99% | 18.83 | 20.24 | 38446 | 7488 | 3.84% |
| 2025-05-30 | 18.16 | 18.18 | 0.02 | 0.11% | 17.68 | 18.35 | 12589 | 2271 | 1.26% |
| 2025-05-29 | 17.70 | 18.16 | 0.39 | 2.19% | 17.67 | 18.16 | 9450 | 1702 | 0.95% |
| 2025-05-28 | 18.12 | 17.77 | -0.23 | -1.28% | 17.55 | 18.20 | 12937 | 2294 | 1.29% |
| 2025-05-27 | 18.15 | 18.00 | -0.14 | -0.77% | 17.79 | 18.30 | 13003 | 2331 | 1.30% |
| 2025-05-26 | 18.36 | 18.14 | -0.23 | -1.25% | 18.01 | 18.43 | 12017 | 2186 | 1.20% |
| 2025-05-23 | 18.22 | 18.37 | 0.15 | 0.82% | 18.22 | 19.11 | 22471 | 4200 | 2.25% |
| 2025-05-22 | 18.38 | 18.22 | -0.24 | -1.30% | 18.21 | 18.96 | 18484 | 3435 | 1.85% |
| 2025-05-21 | 18.90 | 18.46 | -0.27 | -1.44% | 18.19 | 18.97 | 10618 | 1958 | 1.06% |
| 2025-05-20 | 18.86 | 18.73 | 0.05 | 0.27% | 18.50 | 18.87 | 13721 | 2559 | 1.37% |
| 2025-05-19 | 18.73 | 18.68 | -0.05 | -0.27% | 18.53 | 19.06 | 15436 | 2899 | 1.54% |
| 2025-05-16 | 19.31 | 18.73 | -0.52 | -2.70% | 18.69 | 19.48 | 18156 | 3447 | 1.82% |
| 2025-05-15 | 19.57 | 19.25 | -0.66 | -3.31% | 19.11 | 20.22 | 26294 | 5109 | 2.63% |
| 2025-05-14 | 20.00 | 19.91 | 0.25 | 1.27% | 19.56 | 20.99 | 39274 | 7971 | 3.93% |
| 2025-05-13 | 20.39 | 19.66 | -0.74 | -3.63% | 19.63 | 20.92 | 37314 | 7496 | 3.73% |
| 2025-05-12 | 18.79 | 20.40 | 1.26 | 6.58% | 18.58 | 20.88 | 64424 | 12992 | 6.44% |
| 2025-05-09 | 20.34 | 19.14 | -1.42 | -6.91% | 19.00 | 20.39 | 54747 | 10663 | 5.47% |
| 2025-05-08 | 19.95 | 20.56 | 0.60 | 3.01% | 19.65 | 21.56 | 74384 | 15230 | 7.44% |
| 2025-05-07 | 17.90 | 19.96 | 2.13 | 11.95% | 17.90 | 21.28 | 63550 | 12381 | 6.36% |
| 2025-05-06 | 17.40 | 17.83 | 0.31 | 1.77% | 17.33 | 18.09 | 25846 | 4557 | 2.58% |
| 2025-04-30 | 16.26 | 17.52 | 1.52 | 9.50% | 15.91 | 18.20 | 30987 | 5303 | 3.10% |
| 2025-04-29 | 15.69 | 16.00 | 0.78 | 5.12% | 15.23 | 16.28 | 15634 | 2491 | 1.56% |
| 2025-04-28 | 15.55 | 15.22 | -0.41 | -2.62% | 15.14 | 15.56 | 7068 | 1080 | 0.71% |
| 2025-04-25 | 15.88 | 15.63 | -0.05 | -0.32% | 15.61 | 15.88 | 4717 | 740 | 0.47% |
| 2025-04-24 | 16.15 | 15.68 | -0.48 | -2.97% | 15.62 | 16.16 | 6199 | 980 | 0.62% |