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 | 35.25 | 36.66 | 2.15 | 6.23% | 35.22 | 38.14 | 249315 | 91451 | 12.21% |
| 2025-07-31 | 33.00 | 34.51 | 1.29 | 3.88% | 32.88 | 37.00 | 234054 | 82189 | 11.46% |
| 2025-07-30 | 34.01 | 33.22 | -1.68 | -4.81% | 32.90 | 35.48 | 171124 | 58547 | 8.38% |
| 2025-07-29 | 33.84 | 34.90 | 1.09 | 3.22% | 33.03 | 35.88 | 186110 | 64646 | 9.12% |
| 2025-07-28 | 33.01 | 33.81 | 1.10 | 3.36% | 32.80 | 33.97 | 149210 | 49802 | 7.31% |
| 2025-07-25 | 33.00 | 32.71 | -0.53 | -1.59% | 32.10 | 33.41 | 136734 | 44668 | 6.70% |
| 2025-07-24 | 33.73 | 33.24 | -0.18 | -0.54% | 33.10 | 34.42 | 168937 | 56894 | 8.27% |
| 2025-07-23 | 33.41 | 33.42 | 0.01 | 0.03% | 32.58 | 34.01 | 207284 | 68929 | 10.15% |
| 2025-07-22 | 35.50 | 33.41 | -2.49 | -6.94% | 33.31 | 35.95 | 309434 | 106726 | 15.16% |
| 2025-07-21 | 35.80 | 35.90 | -0.40 | -1.10% | 34.70 | 36.56 | 199828 | 71600 | 9.79% |
| 2025-07-18 | 37.34 | 36.30 | -1.03 | -2.76% | 35.11 | 37.50 | 281629 | 101815 | 13.79% |
| 2025-07-17 | 31.59 | 37.33 | 6.22 | 19.99% | 31.30 | 37.33 | 363396 | 126936 | 17.80% |
| 2025-07-16 | 30.88 | 31.11 | 0.26 | 0.84% | 30.50 | 31.40 | 94616 | 29228 | 4.63% |
| 2025-07-15 | 31.20 | 30.85 | -0.33 | -1.06% | 30.02 | 31.59 | 125087 | 38594 | 6.13% |
| 2025-07-14 | 31.26 | 31.18 | -0.82 | -2.56% | 30.68 | 32.35 | 135273 | 42482 | 6.63% |
| 2025-07-11 | 31.21 | 32.00 | 0.27 | 0.85% | 30.84 | 32.50 | 122263 | 38873 | 5.99% |
| 2025-07-10 | 31.25 | 31.73 | 1.33 | 4.38% | 30.66 | 32.02 | 150324 | 47131 | 7.36% |
| 2025-07-09 | 30.61 | 30.40 | -0.19 | -0.62% | 29.80 | 31.60 | 141554 | 43303 | 6.93% |
| 2025-07-08 | 31.10 | 30.59 | -0.43 | -1.39% | 30.19 | 32.95 | 179664 | 55805 | 8.80% |
| 2025-07-07 | 32.00 | 31.02 | 0.39 | 1.27% | 30.51 | 33.68 | 227279 | 72721 | 11.13% |
| 2025-07-04 | 30.50 | 30.63 | 0.15 | 0.49% | 29.68 | 31.48 | 155348 | 47282 | 7.61% |
| 2025-07-03 | 28.70 | 30.48 | 1.92 | 6.72% | 28.32 | 31.80 | 204801 | 61914 | 10.03% |
| 2025-07-02 | 29.15 | 28.56 | -0.59 | -2.02% | 28.25 | 29.77 | 140056 | 40326 | 6.86% |
| 2025-07-01 | 28.86 | 29.15 | 0.87 | 3.08% | 28.02 | 29.50 | 201128 | 57952 | 9.85% |
| 2025-06-30 | 28.62 | 28.28 | -0.34 | -1.19% | 27.63 | 29.20 | 245056 | 69318 | 12.00% |
| 2025-06-27 | 26.50 | 28.62 | 4.77 | 20.00% | 26.30 | 28.62 | 296333 | 82746 | 14.51% |
| 2025-06-26 | 24.53 | 23.85 | -1.41 | -5.58% | 22.40 | 24.55 | 177284 | 41490 | 8.68% |
| 2025-06-25 | 24.69 | 25.26 | 0.71 | 2.89% | 24.69 | 26.25 | 159609 | 40588 | 7.82% |
| 2025-06-24 | 24.67 | 24.55 | -0.18 | -0.73% | 24.34 | 25.08 | 105126 | 25956 | 5.15% |
| 2025-06-23 | 24.11 | 24.73 | 0.36 | 1.48% | 23.96 | 25.20 | 111748 | 27473 | 5.47% |
| 2025-06-20 | 24.45 | 24.37 | 0.04 | 0.16% | 24.10 | 24.91 | 90356 | 22113 | 4.43% |
| 2025-06-19 | 25.25 | 24.33 | -0.81 | -3.22% | 24.23 | 25.50 | 103976 | 25653 | 5.09% |
| 2025-06-18 | 25.15 | 25.14 | -0.46 | -1.80% | 24.99 | 25.65 | 113660 | 28658 | 5.57% |
| 2025-06-17 | 27.90 | 25.60 | -1.90 | -6.91% | 25.20 | 27.90 | 234757 | 61499 | 11.50% |
| 2025-06-16 | 28.09 | 27.50 | -1.08 | -3.78% | 27.17 | 28.62 | 170973 | 47471 | 8.37% |
| 2025-06-13 | 28.93 | 28.58 | -0.99 | -3.35% | 27.45 | 30.93 | 217178 | 62244 | 10.64% |
| 2025-06-12 | 28.18 | 29.57 | 1.06 | 3.72% | 27.51 | 30.18 | 224624 | 64408 | 11.00% |
| 2025-06-11 | 29.17 | 28.51 | -0.79 | -2.70% | 27.51 | 30.33 | 242666 | 69126 | 11.89% |
| 2025-06-10 | 27.78 | 29.30 | 1.39 | 4.98% | 27.59 | 31.78 | 285487 | 84295 | 13.98% |
| 2025-06-09 | 27.77 | 27.91 | 0.01 | 0.04% | 26.78 | 29.10 | 279239 | 78168 | 13.68% |
| 2025-06-06 | 23.70 | 27.90 | 4.19 | 17.67% | 23.33 | 28.38 | 266547 | 69234 | 13.06% |
| 2025-06-05 | 24.99 | 23.71 | -0.58 | -2.39% | 23.28 | 25.26 | 143089 | 34409 | 7.01% |
| 2025-06-04 | 24.75 | 24.29 | -0.63 | -2.53% | 24.19 | 25.39 | 127347 | 31460 | 6.24% |
| 2025-06-03 | 23.63 | 24.92 | 1.22 | 5.15% | 23.51 | 25.76 | 170219 | 42327 | 8.34% |
| 2025-05-30 | 25.02 | 23.70 | -0.77 | -3.15% | 23.40 | 25.87 | 215690 | 52629 | 10.56% |
| 2025-05-29 | 22.87 | 24.47 | 1.82 | 8.04% | 22.33 | 24.50 | 131373 | 31129 | 6.43% |
| 2025-05-28 | 22.85 | 22.65 | -0.35 | -1.52% | 22.37 | 23.28 | 74546 | 16906 | 3.65% |
| 2025-05-27 | 22.46 | 23.00 | 0.29 | 1.28% | 22.46 | 23.25 | 99230 | 22714 | 4.86% |
| 2025-05-26 | 23.70 | 22.71 | -1.16 | -4.86% | 22.36 | 23.85 | 170418 | 39000 | 8.35% |
| 2025-05-23 | 24.20 | 23.87 | 0.40 | 1.70% | 23.00 | 24.70 | 189883 | 45479 | 9.30% |
| 2025-05-22 | 20.88 | 23.47 | 2.46 | 11.71% | 20.59 | 24.18 | 190003 | 42763 | 9.31% |
| 2025-05-21 | 21.19 | 21.01 | 0.03 | 0.14% | 20.80 | 21.78 | 109584 | 23248 | 5.37% |
| 2025-05-20 | 20.25 | 20.98 | 1.12 | 5.64% | 19.88 | 21.18 | 128823 | 26552 | 6.31% |
| 2025-05-19 | 19.73 | 19.86 | -0.19 | -0.95% | 19.41 | 20.30 | 96481 | 19054 | 4.73% |
| 2025-05-16 | 18.41 | 20.05 | 1.72 | 9.38% | 17.92 | 20.13 | 166433 | 32320 | 8.15% |
| 2025-05-15 | 18.26 | 18.33 | 0.02 | 0.11% | 17.93 | 18.76 | 81268 | 14874 | 3.98% |
| 2025-05-14 | 17.95 | 18.31 | 0.39 | 2.18% | 17.90 | 18.71 | 99298 | 18152 | 4.86% |
| 2025-05-13 | 18.08 | 17.92 | 0.12 | 0.67% | 17.65 | 18.19 | 140367 | 25079 | 6.88% |
| 2025-05-12 | 18.88 | 17.80 | -2.19 | -10.96% | 16.78 | 18.88 | 317467 | 54965 | 15.55% |
| 2025-05-09 | 20.63 | 19.99 | -0.56 | -2.73% | 19.87 | 20.85 | 65597 | 13265 | 3.21% |
| 2025-05-08 | 20.39 | 20.55 | 0.17 | 0.83% | 20.18 | 21.38 | 74465 | 15595 | 3.65% |
| 2025-05-07 | 21.12 | 20.38 | -0.57 | -2.72% | 20.25 | 21.58 | 76086 | 15820 | 3.73% |
| 2025-05-06 | 21.13 | 20.95 | -0.06 | -0.29% | 20.66 | 21.47 | 54703 | 11456 | 2.68% |
| 2025-04-30 | 20.48 | 21.01 | 0.38 | 1.84% | 20.48 | 21.39 | 64584 | 13577 | 3.16% |
| 2025-04-29 | 20.77 | 20.63 | -0.66 | -3.10% | 20.35 | 21.16 | 73712 | 15264 | 3.61% |
| 2025-04-28 | 21.68 | 21.29 | -0.60 | -2.74% | 20.50 | 21.81 | 74855 | 15857 | 3.67% |
| 2025-04-25 | 22.55 | 21.89 | -0.83 | -3.65% | 21.40 | 22.80 | 76083 | 16764 | 3.73% |
| 2025-04-24 | 21.62 | 22.72 | 1.41 | 6.62% | 21.50 | 23.52 | 129448 | 29166 | 6.34% |