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 | 32.26 | 32.80 | 0.43 | 1.33% | 31.92 | 32.91 | 21255 | 6888 | 2.75% |
| 2025-07-31 | 33.71 | 32.37 | -1.71 | -5.02% | 32.21 | 34.74 | 35899 | 11903 | 4.64% |
| 2025-07-30 | 33.91 | 34.08 | 0.10 | 0.29% | 33.42 | 34.99 | 21268 | 7272 | 2.75% |
| 2025-07-29 | 33.00 | 33.98 | 0.98 | 2.97% | 32.79 | 34.10 | 20559 | 6906 | 2.66% |
| 2025-07-28 | 34.10 | 33.00 | -0.60 | -1.79% | 32.93 | 35.38 | 29812 | 10154 | 3.86% |
| 2025-07-25 | 32.38 | 33.60 | 1.22 | 3.77% | 31.65 | 34.26 | 26718 | 8847 | 3.45% |
| 2025-07-24 | 32.86 | 32.38 | 0.88 | 2.79% | 30.84 | 33.30 | 34930 | 11139 | 4.52% |
| 2025-07-23 | 30.27 | 31.50 | 1.14 | 3.75% | 29.00 | 32.37 | 28479 | 8810 | 3.68% |
| 2025-07-22 | 28.98 | 30.36 | 1.56 | 5.42% | 28.64 | 32.56 | 40417 | 12572 | 5.23% |
| 2025-07-21 | 28.65 | 28.80 | 0.03 | 0.10% | 27.81 | 28.85 | 16824 | 4755 | 2.18% |
| 2025-07-18 | 28.19 | 28.77 | 0.37 | 1.30% | 27.92 | 28.80 | 14857 | 4211 | 1.92% |
| 2025-07-17 | 28.28 | 28.40 | 0.18 | 0.64% | 28.22 | 29.51 | 23035 | 6598 | 2.98% |
| 2025-07-16 | 27.77 | 28.22 | 0.32 | 1.15% | 27.06 | 28.88 | 23316 | 6587 | 3.01% |
| 2025-07-15 | 26.40 | 27.90 | 1.36 | 5.12% | 25.60 | 28.90 | 32943 | 9003 | 4.26% |
| 2025-07-14 | 25.83 | 26.54 | 0.85 | 3.31% | 25.50 | 27.24 | 20584 | 5446 | 2.66% |
| 2025-07-11 | 24.62 | 25.69 | 1.05 | 4.26% | 24.48 | 25.78 | 15988 | 4025 | 2.07% |
| 2025-07-10 | 24.48 | 24.64 | 0.19 | 0.78% | 24.21 | 24.71 | 8708 | 2136 | 1.13% |
| 2025-07-09 | 24.57 | 24.45 | 0.01 | 0.04% | 24.44 | 24.80 | 7031 | 1729 | 0.91% |
| 2025-07-08 | 24.52 | 24.44 | 0.04 | 0.16% | 24.20 | 24.56 | 6380 | 1557 | 0.82% |
| 2025-07-07 | 24.12 | 24.40 | 0.40 | 1.67% | 24.00 | 24.43 | 6328 | 1532 | 0.82% |
| 2025-07-04 | 24.35 | 24.00 | -0.41 | -1.68% | 23.96 | 24.54 | 6753 | 1631 | 0.87% |
| 2025-07-03 | 24.30 | 24.41 | 0.07 | 0.29% | 24.20 | 24.50 | 6083 | 1481 | 0.79% |
| 2025-07-02 | 24.52 | 24.34 | -0.17 | -0.69% | 24.13 | 24.63 | 6969 | 1691 | 0.90% |
| 2025-07-01 | 25.26 | 24.51 | -0.38 | -1.53% | 24.24 | 25.26 | 9013 | 2213 | 1.17% |
| 2025-06-30 | 24.79 | 24.89 | 0.22 | 0.89% | 24.55 | 24.94 | 6395 | 1586 | 0.83% |
| 2025-06-27 | 24.46 | 24.67 | 0.22 | 0.90% | 24.32 | 24.82 | 8504 | 2088 | 1.10% |
| 2025-06-26 | 24.43 | 24.45 | 0.01 | 0.04% | 24.23 | 24.65 | 7478 | 1828 | 0.97% |
| 2025-06-25 | 24.26 | 24.44 | 0.18 | 0.74% | 23.99 | 24.49 | 10132 | 2461 | 1.31% |
| 2025-06-24 | 23.88 | 24.26 | 0.38 | 1.59% | 23.87 | 24.30 | 6976 | 1686 | 0.90% |
| 2025-06-23 | 23.13 | 23.88 | 0.75 | 3.24% | 22.94 | 23.90 | 5274 | 1242 | 0.68% |
| 2025-06-20 | 23.71 | 23.13 | -0.44 | -1.87% | 23.06 | 23.73 | 4969 | 1157 | 0.64% |
| 2025-06-19 | 24.13 | 23.57 | -0.51 | -2.12% | 23.50 | 24.30 | 7216 | 1720 | 0.93% |
| 2025-06-18 | 24.00 | 24.08 | 0.02 | 0.08% | 23.82 | 24.40 | 6235 | 1500 | 0.81% |
| 2025-06-17 | 24.63 | 24.06 | -0.30 | -1.23% | 23.82 | 24.63 | 8907 | 2146 | 1.15% |
| 2025-06-16 | 23.81 | 24.36 | 0.22 | 0.91% | 23.81 | 24.68 | 9274 | 2259 | 1.20% |
| 2025-06-13 | 24.21 | 24.14 | -0.48 | -1.95% | 23.92 | 25.18 | 11541 | 2823 | 1.49% |
| 2025-06-12 | 24.18 | 24.62 | 0.29 | 1.19% | 24.12 | 24.70 | 7572 | 1848 | 0.98% |
| 2025-06-11 | 23.79 | 24.33 | 0.64 | 2.70% | 23.60 | 24.77 | 12193 | 2969 | 1.58% |
| 2025-06-10 | 24.43 | 23.69 | -0.62 | -2.55% | 23.35 | 24.43 | 6602 | 1572 | 0.85% |
| 2025-06-09 | 23.97 | 24.31 | 0.55 | 2.31% | 23.73 | 24.36 | 7212 | 1743 | 0.93% |
| 2025-06-06 | 23.86 | 23.76 | -0.13 | -0.54% | 23.65 | 24.15 | 6915 | 1646 | 0.89% |
| 2025-06-05 | 23.58 | 23.89 | 0.30 | 1.27% | 23.51 | 23.89 | 6547 | 1552 | 0.85% |
| 2025-06-04 | 23.71 | 23.59 | 0.06 | 0.25% | 23.36 | 23.90 | 5327 | 1259 | 0.69% |
| 2025-06-03 | 23.80 | 23.53 | 0.31 | 1.34% | 23.49 | 24.51 | 12398 | 2965 | 1.60% |
| 2025-05-30 | 23.69 | 23.22 | -0.30 | -1.28% | 23.17 | 23.69 | 6934 | 1618 | 0.90% |
| 2025-05-29 | 22.50 | 23.52 | 1.05 | 4.67% | 22.26 | 23.54 | 11465 | 2663 | 1.48% |
| 2025-05-28 | 22.87 | 22.47 | -0.25 | -1.10% | 22.34 | 22.97 | 5669 | 1279 | 0.73% |
| 2025-05-27 | 22.98 | 22.72 | -0.17 | -0.74% | 22.70 | 22.98 | 6273 | 1431 | 0.81% |
| 2025-05-26 | 22.63 | 22.89 | 0.02 | 0.09% | 22.62 | 23.00 | 5618 | 1281 | 0.73% |
| 2025-05-23 | 22.77 | 22.87 | -0.06 | -0.26% | 22.58 | 23.29 | 12522 | 2874 | 1.62% |
| 2025-05-22 | 22.91 | 22.93 | 0.06 | 0.26% | 22.47 | 23.49 | 10273 | 2354 | 1.33% |
| 2025-05-21 | 23.26 | 22.87 | -0.30 | -1.29% | 22.70 | 23.37 | 5595 | 1285 | 0.72% |
| 2025-05-20 | 23.10 | 23.17 | 0.25 | 1.09% | 22.61 | 23.24 | 5982 | 1374 | 0.77% |
| 2025-05-19 | 22.50 | 22.92 | 0.49 | 2.18% | 22.23 | 22.94 | 6841 | 1548 | 0.88% |
| 2025-05-16 | 22.52 | 22.43 | -0.07 | -0.31% | 22.37 | 22.89 | 6637 | 1502 | 0.86% |
| 2025-05-15 | 22.86 | 22.50 | -0.28 | -1.23% | 22.41 | 22.86 | 5760 | 1300 | 0.74% |
| 2025-05-14 | 22.87 | 22.78 | -0.20 | -0.87% | 22.60 | 23.35 | 8268 | 1887 | 1.07% |
| 2025-05-13 | 23.57 | 22.98 | -0.24 | -1.03% | 22.75 | 23.57 | 7633 | 1760 | 0.99% |
| 2025-05-12 | 23.03 | 23.22 | 0.56 | 2.47% | 22.57 | 23.38 | 9424 | 2180 | 1.22% |
| 2025-05-09 | 23.49 | 22.66 | -0.66 | -2.83% | 22.62 | 23.49 | 8455 | 1932 | 1.09% |
| 2025-05-08 | 22.80 | 23.32 | 0.42 | 1.83% | 22.80 | 23.40 | 7506 | 1739 | 0.97% |
| 2025-05-07 | 23.36 | 22.90 | -0.11 | -0.48% | 22.79 | 23.77 | 12433 | 2880 | 1.61% |
| 2025-05-06 | 23.13 | 23.01 | 0.40 | 1.77% | 22.19 | 23.17 | 12993 | 2957 | 1.68% |
| 2025-04-30 | 21.86 | 22.61 | 0.65 | 2.96% | 21.84 | 22.74 | 10510 | 2350 | 1.36% |
| 2025-04-29 | 21.58 | 21.96 | 0.39 | 1.81% | 21.27 | 22.49 | 8480 | 1866 | 1.10% |
| 2025-04-28 | 21.70 | 21.57 | -0.40 | -1.82% | 21.36 | 22.04 | 5110 | 1107 | 0.66% |
| 2025-04-25 | 21.71 | 21.97 | 0.26 | 1.20% | 21.41 | 22.40 | 5181 | 1136 | 0.67% |
| 2025-04-24 | 22.06 | 21.71 | -0.53 | -2.38% | 21.55 | 22.44 | 5424 | 1187 | 0.70% |