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 | 67.80 | 57.40 | -7.36 | -11.37% | 57.10 | 69.89 | 990294 | 615618 | 22.39% |
| 2025-07-31 | 59.50 | 64.76 | 10.79 | 19.99% | 59.03 | 64.76 | 319294 | 199972 | 7.22% |
| 2025-07-30 | 49.03 | 53.97 | 7.97 | 17.33% | 48.00 | 55.09 | 781521 | 401315 | 17.67% |
| 2025-07-29 | 39.99 | 46.00 | 7.67 | 20.01% | 39.60 | 46.00 | 507000 | 220588 | 11.46% |
| 2025-07-28 | 39.50 | 38.33 | 0.98 | 2.62% | 37.49 | 40.60 | 512474 | 200356 | 11.59% |
| 2025-07-25 | 37.64 | 37.35 | 1.55 | 4.33% | 34.47 | 37.94 | 253305 | 91373 | 5.73% |
| 2025-07-24 | 35.48 | 35.80 | 0.32 | 0.90% | 34.50 | 35.83 | 150350 | 53104 | 3.40% |
| 2025-07-23 | 35.29 | 35.48 | -0.02 | -0.06% | 35.03 | 35.86 | 93989 | 33338 | 2.13% |
| 2025-07-22 | 35.82 | 35.50 | -0.01 | -0.03% | 34.58 | 36.35 | 141265 | 50323 | 3.19% |
| 2025-07-21 | 34.99 | 35.51 | 1.04 | 3.02% | 34.50 | 35.66 | 113778 | 40123 | 2.57% |
| 2025-07-18 | 34.33 | 34.47 | 0.05 | 0.15% | 33.94 | 34.62 | 68713 | 23549 | 1.55% |
| 2025-07-17 | 33.31 | 34.42 | 0.82 | 2.44% | 33.31 | 34.46 | 102837 | 35023 | 2.33% |
| 2025-07-16 | 32.89 | 33.60 | 0.55 | 1.66% | 32.81 | 33.99 | 110491 | 37097 | 2.50% |
| 2025-07-15 | 31.77 | 33.05 | 1.27 | 4.00% | 31.42 | 33.66 | 136001 | 44313 | 3.08% |
| 2025-07-14 | 31.86 | 31.78 | -0.41 | -1.27% | 31.69 | 32.48 | 72708 | 23277 | 1.64% |
| 2025-07-11 | 31.60 | 32.19 | 0.60 | 1.90% | 31.21 | 32.27 | 88694 | 28347 | 2.01% |
| 2025-07-10 | 31.46 | 31.59 | 0.02 | 0.06% | 30.90 | 31.76 | 58261 | 18225 | 1.32% |
| 2025-07-09 | 31.82 | 31.57 | -0.33 | -1.03% | 31.50 | 32.17 | 70963 | 22540 | 1.60% |
| 2025-07-08 | 31.81 | 31.90 | 0.01 | 0.03% | 31.52 | 32.10 | 79677 | 25355 | 1.80% |
| 2025-07-07 | 31.25 | 31.89 | 0.73 | 2.34% | 30.97 | 32.28 | 115281 | 36737 | 2.61% |
| 2025-07-04 | 31.39 | 31.16 | 0.46 | 1.50% | 30.93 | 32.78 | 156833 | 49847 | 3.55% |
| 2025-07-03 | 29.96 | 30.70 | 0.78 | 2.61% | 29.82 | 30.93 | 74147 | 22591 | 1.68% |
| 2025-07-02 | 30.50 | 29.92 | -0.69 | -2.25% | 29.88 | 30.59 | 57814 | 17401 | 1.31% |
| 2025-07-01 | 30.99 | 30.61 | -0.05 | -0.16% | 30.53 | 31.10 | 58234 | 17926 | 1.32% |
| 2025-06-30 | 30.78 | 30.66 | 0.08 | 0.26% | 30.44 | 30.86 | 60543 | 18546 | 1.37% |
| 2025-06-27 | 30.36 | 30.58 | 0.57 | 1.90% | 30.00 | 31.00 | 77752 | 23793 | 1.76% |
| 2025-06-26 | 30.79 | 30.01 | -0.57 | -1.86% | 30.00 | 30.79 | 71414 | 21665 | 1.61% |
| 2025-06-25 | 30.50 | 30.58 | 0.32 | 1.06% | 30.13 | 30.65 | 73425 | 22346 | 1.66% |
| 2025-06-24 | 30.00 | 30.26 | 0.46 | 1.54% | 29.84 | 30.69 | 77909 | 23658 | 1.76% |
| 2025-06-23 | 29.32 | 29.80 | 0.19 | 0.64% | 29.18 | 30.30 | 68121 | 20300 | 1.54% |
| 2025-06-20 | 29.53 | 29.61 | 0.03 | 0.10% | 29.33 | 29.99 | 43959 | 13049 | 0.99% |
| 2025-06-19 | 29.92 | 29.58 | -0.34 | -1.14% | 29.47 | 30.31 | 50092 | 14981 | 1.13% |
| 2025-06-18 | 29.53 | 29.92 | 0.37 | 1.25% | 29.32 | 30.34 | 55125 | 16406 | 1.25% |
| 2025-06-17 | 29.69 | 29.55 | -0.10 | -0.34% | 29.37 | 30.03 | 51315 | 15231 | 1.16% |
| 2025-06-16 | 29.62 | 29.65 | -0.07 | -0.24% | 29.34 | 29.95 | 48086 | 14242 | 1.09% |
| 2025-06-13 | 30.12 | 29.72 | -0.76 | -2.49% | 29.60 | 30.39 | 63813 | 19049 | 1.44% |
| 2025-06-12 | 30.87 | 30.48 | -0.39 | -1.26% | 29.98 | 30.88 | 65493 | 19889 | 1.48% |
| 2025-06-11 | 31.25 | 30.87 | -0.28 | -0.90% | 30.85 | 31.37 | 41043 | 12746 | 0.93% |
| 2025-06-10 | 31.79 | 31.15 | -0.78 | -2.44% | 30.77 | 32.28 | 65402 | 20427 | 1.48% |
| 2025-06-09 | 31.45 | 31.93 | 0.58 | 1.85% | 31.22 | 32.33 | 68834 | 21993 | 1.56% |
| 2025-06-06 | 31.22 | 31.35 | -0.15 | -0.48% | 31.12 | 31.85 | 60919 | 19155 | 1.38% |
| 2025-06-05 | 30.60 | 31.50 | 0.90 | 2.94% | 30.40 | 31.66 | 75277 | 23498 | 1.70% |
| 2025-06-04 | 30.38 | 30.60 | 0.27 | 0.89% | 30.10 | 30.70 | 56362 | 17174 | 1.27% |
| 2025-06-03 | 31.02 | 30.33 | -0.95 | -3.04% | 30.23 | 31.70 | 99389 | 30743 | 2.25% |
| 2025-05-30 | 31.90 | 31.28 | -0.85 | -2.65% | 31.08 | 32.49 | 82790 | 26112 | 1.87% |
| 2025-05-29 | 31.69 | 32.13 | 0.53 | 1.68% | 31.50 | 32.39 | 86851 | 27812 | 1.96% |
| 2025-05-28 | 33.42 | 31.60 | -2.16 | -6.40% | 31.50 | 33.75 | 168739 | 54808 | 3.82% |
| 2025-05-27 | 36.50 | 33.76 | -1.46 | -4.15% | 33.76 | 36.97 | 246000 | 86337 | 5.56% |
| 2025-05-26 | 33.02 | 35.22 | 2.30 | 6.99% | 32.02 | 35.80 | 132139 | 44661 | 2.99% |
| 2025-05-23 | 32.82 | 32.92 | 0.21 | 0.64% | 32.49 | 33.69 | 78275 | 25876 | 1.77% |
| 2025-05-22 | 32.26 | 32.71 | 0.33 | 1.02% | 32.25 | 32.97 | 58492 | 19102 | 1.32% |
| 2025-05-21 | 33.93 | 32.38 | -1.55 | -4.57% | 32.36 | 33.95 | 93955 | 30963 | 2.12% |
| 2025-05-20 | 33.90 | 33.93 | -0.22 | -0.64% | 33.70 | 34.55 | 73925 | 25159 | 1.67% |
| 2025-05-19 | 34.24 | 34.15 | 0.46 | 1.37% | 33.51 | 34.80 | 143055 | 48895 | 3.23% |
| 2025-05-16 | 32.66 | 33.69 | 1.13 | 3.47% | 32.35 | 33.95 | 93358 | 30890 | 2.11% |
| 2025-05-15 | 32.79 | 32.56 | -0.19 | -0.58% | 32.29 | 33.01 | 51131 | 16657 | 1.16% |
| 2025-05-14 | 33.12 | 32.75 | -0.37 | -1.12% | 32.40 | 33.40 | 72573 | 23762 | 1.64% |
| 2025-05-13 | 33.36 | 33.12 | -0.18 | -0.54% | 32.57 | 33.79 | 81554 | 26981 | 1.84% |
| 2025-05-12 | 32.00 | 33.30 | 1.42 | 4.45% | 31.98 | 33.39 | 128871 | 42434 | 2.91% |
| 2025-05-09 | 31.41 | 31.88 | -0.30 | -0.93% | 30.91 | 32.65 | 115852 | 37033 | 2.62% |
| 2025-05-08 | 32.00 | 32.18 | -0.11 | -0.34% | 31.76 | 32.45 | 86700 | 27860 | 1.96% |
| 2025-05-07 | 32.91 | 32.29 | -0.02 | -0.06% | 32.01 | 33.50 | 117047 | 38250 | 2.65% |
| 2025-05-06 | 31.76 | 32.31 | 1.06 | 3.39% | 31.50 | 32.88 | 118570 | 38174 | 2.68% |
| 2025-04-30 | 31.64 | 31.25 | -0.71 | -2.22% | 30.70 | 32.30 | 136246 | 42590 | 3.08% |
| 2025-04-29 | 30.30 | 31.96 | 1.36 | 4.44% | 30.27 | 31.99 | 132600 | 41832 | 3.00% |
| 2025-04-28 | 30.11 | 30.60 | 0.42 | 1.39% | 29.76 | 30.75 | 66765 | 20224 | 1.51% |
| 2025-04-25 | 30.20 | 30.18 | 0.22 | 0.73% | 29.65 | 30.50 | 58491 | 17617 | 1.32% |
| 2025-04-24 | 30.21 | 29.96 | -0.14 | -0.47% | 29.60 | 30.29 | 66449 | 19876 | 1.50% |