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 | 36.52 | 35.97 | -0.44 | -1.21% | 35.51 | 36.59 | 17811 | 6392 | 2.13% |
| 2025-07-31 | 37.97 | 36.41 | -1.56 | -4.11% | 36.06 | 37.97 | 15924 | 5863 | 1.90% |
| 2025-07-30 | 36.74 | 37.97 | 1.05 | 2.84% | 35.68 | 38.14 | 18683 | 6887 | 2.23% |
| 2025-07-29 | 38.82 | 36.92 | -1.90 | -4.89% | 36.82 | 38.91 | 21978 | 8238 | 2.62% |
| 2025-07-28 | 37.00 | 38.82 | 1.82 | 4.92% | 35.01 | 39.01 | 39133 | 14545 | 4.67% |
| 2025-07-25 | 34.82 | 37.00 | 2.84 | 8.31% | 34.51 | 37.98 | 37099 | 13493 | 7.22% |
| 2025-07-24 | 33.17 | 34.16 | 0.99 | 2.98% | 32.48 | 34.31 | 21244 | 7062 | 4.14% |
| 2025-07-23 | 32.92 | 33.17 | 0.25 | 0.76% | 32.00 | 33.96 | 16104 | 5337 | 3.14% |
| 2025-07-22 | 32.88 | 32.92 | 0.04 | 0.12% | 32.30 | 33.48 | 19163 | 6299 | 3.73% |
| 2025-07-21 | 31.14 | 32.88 | 1.74 | 5.59% | 30.86 | 33.58 | 41096 | 13459 | 8.00% |
| 2025-07-18 | 30.15 | 31.14 | 1.11 | 3.70% | 29.96 | 31.18 | 19514 | 5963 | 3.80% |
| 2025-07-17 | 30.82 | 30.03 | -0.28 | -0.92% | 29.67 | 30.82 | 27314 | 8254 | 5.32% |
| 2025-07-16 | 31.29 | 30.31 | -0.65 | -2.10% | 30.16 | 31.29 | 11257 | 3430 | 2.19% |
| 2025-07-15 | 30.71 | 30.96 | 0.13 | 0.42% | 30.20 | 31.26 | 15685 | 4806 | 3.05% |
| 2025-07-14 | 29.40 | 30.83 | 1.43 | 4.86% | 29.26 | 31.20 | 23695 | 7226 | 4.61% |
| 2025-07-11 | 28.99 | 29.40 | 0.41 | 1.41% | 28.70 | 29.59 | 11484 | 3364 | 2.24% |
| 2025-07-10 | 29.64 | 28.99 | -0.71 | -2.39% | 28.52 | 29.70 | 12504 | 3630 | 2.44% |
| 2025-07-09 | 29.58 | 29.70 | 0.54 | 1.85% | 28.90 | 30.26 | 21628 | 6386 | 4.21% |
| 2025-07-08 | 28.91 | 29.16 | 0.41 | 1.43% | 28.73 | 29.50 | 14733 | 4291 | 2.87% |
| 2025-07-07 | 28.61 | 28.75 | -0.28 | -0.96% | 28.60 | 29.91 | 13285 | 3885 | 2.59% |
| 2025-07-04 | 29.26 | 29.03 | -0.13 | -0.45% | 28.68 | 29.38 | 17695 | 5127 | 3.45% |
| 2025-07-03 | 29.49 | 29.16 | -0.23 | -0.78% | 28.36 | 29.49 | 18803 | 5428 | 3.66% |
| 2025-07-02 | 30.51 | 29.39 | -1.14 | -3.73% | 29.27 | 30.51 | 15551 | 4607 | 3.03% |
| 2025-07-01 | 30.65 | 30.53 | -0.23 | -0.75% | 29.50 | 30.95 | 21261 | 6408 | 4.14% |
| 2025-06-30 | 30.00 | 30.76 | 0.97 | 3.26% | 29.95 | 32.31 | 44135 | 13825 | 8.60% |
| 2025-06-27 | 31.62 | 29.79 | -1.83 | -5.79% | 29.79 | 32.00 | 25389 | 7810 | 4.94% |
| 2025-06-26 | 30.47 | 31.62 | 1.36 | 4.49% | 30.26 | 32.40 | 27225 | 8538 | 5.30% |
| 2025-06-25 | 31.13 | 30.26 | -1.00 | -3.20% | 30.10 | 31.50 | 15402 | 4706 | 3.00% |
| 2025-06-24 | 31.12 | 31.26 | 0.14 | 0.45% | 31.00 | 32.00 | 12990 | 4074 | 2.53% |
| 2025-06-23 | 30.26 | 31.16 | 0.81 | 2.67% | 29.73 | 31.49 | 9281 | 2867 | 1.81% |
| 2025-06-20 | 29.82 | 30.35 | 0.39 | 1.30% | 29.45 | 31.27 | 14010 | 4245 | 2.73% |
| 2025-06-19 | 30.60 | 29.96 | -1.13 | -3.63% | 29.65 | 32.30 | 16272 | 4952 | 3.17% |
| 2025-06-18 | 33.49 | 31.09 | -0.88 | -2.75% | 30.50 | 33.49 | 17650 | 5532 | 3.44% |
| 2025-06-17 | 33.68 | 31.97 | -0.47 | -1.45% | 31.20 | 34.88 | 37721 | 12277 | 7.35% |
| 2025-06-16 | 30.03 | 32.44 | 2.10 | 6.92% | 29.25 | 33.02 | 27878 | 8777 | 5.43% |
| 2025-06-13 | 29.82 | 30.34 | 0.14 | 0.46% | 29.79 | 30.64 | 20257 | 6110 | 3.95% |
| 2025-06-12 | 29.66 | 30.20 | 0.30 | 1.00% | 29.61 | 31.77 | 26358 | 8132 | 5.13% |
| 2025-06-11 | 30.03 | 29.90 | -0.13 | -0.43% | 29.62 | 30.98 | 11169 | 3360 | 2.18% |
| 2025-06-10 | 30.50 | 30.03 | -0.73 | -2.37% | 29.64 | 31.28 | 17635 | 5335 | 3.43% |
| 2025-06-09 | 32.40 | 30.76 | -1.64 | -5.06% | 30.55 | 32.92 | 27186 | 8513 | 5.29% |
| 2025-06-06 | 32.21 | 32.40 | -0.01 | -0.03% | 31.58 | 32.83 | 16452 | 5292 | 3.20% |
| 2025-06-05 | 31.99 | 32.41 | 0.42 | 1.31% | 31.30 | 32.99 | 21056 | 6741 | 4.10% |
| 2025-06-04 | 30.94 | 31.99 | 1.48 | 4.85% | 29.97 | 32.54 | 28026 | 8837 | 5.46% |
| 2025-06-03 | 29.70 | 30.51 | 1.35 | 4.63% | 28.69 | 31.27 | 34559 | 10525 | 6.73% |
| 2025-05-30 | 28.97 | 29.16 | 0.10 | 0.34% | 28.48 | 29.53 | 19421 | 5641 | 3.78% |
| 2025-05-29 | 28.03 | 29.06 | 0.02 | 0.07% | 28.03 | 29.50 | 39804 | 11421 | 7.75% |
| 2025-05-28 | 29.67 | 29.04 | -0.69 | -2.32% | 27.03 | 31.62 | 85737 | 24627 | 16.70% |
| 2025-05-27 | 33.33 | 29.73 | -2.79 | -8.58% | 28.79 | 34.42 | 73690 | 22659 | 14.35% |
| 2025-05-26 | 34.82 | 32.52 | -1.48 | -4.35% | 32.00 | 34.82 | 26604 | 8827 | 5.18% |
| 2025-05-23 | 34.88 | 34.00 | -1.45 | -4.09% | 33.91 | 35.41 | 24967 | 8608 | 4.86% |
| 2025-05-22 | 34.78 | 35.45 | 0.60 | 1.72% | 34.55 | 36.06 | 22638 | 7991 | 4.41% |
| 2025-05-21 | 36.00 | 34.85 | -1.21 | -3.36% | 33.08 | 36.58 | 33556 | 11683 | 6.53% |
| 2025-05-20 | 34.57 | 36.06 | -0.01 | -0.03% | 34.28 | 36.79 | 35112 | 12475 | 6.84% |
| 2025-05-19 | 32.04 | 36.07 | 4.15 | 13.00% | 32.04 | 36.18 | 58197 | 20209 | 11.33% |
| 2025-05-16 | 29.24 | 31.92 | 2.47 | 8.39% | 29.24 | 32.17 | 43854 | 13681 | 8.54% |
| 2025-05-15 | 30.02 | 29.45 | -1.27 | -4.13% | 29.00 | 30.65 | 31815 | 9400 | 6.20% |
| 2025-05-14 | 31.65 | 30.72 | -1.57 | -4.86% | 29.88 | 32.20 | 46645 | 14278 | 9.08% |
| 2025-05-13 | 29.44 | 32.29 | 2.87 | 9.76% | 29.44 | 32.50 | 61222 | 19250 | 11.92% |
| 2025-05-12 | 29.11 | 29.42 | 0.02 | 0.07% | 28.15 | 29.99 | 58572 | 16955 | 11.41% |
| 2025-05-09 | 28.96 | 29.40 | 0.42 | 1.45% | 28.12 | 31.20 | 93250 | 27676 | 18.16% |
| 2025-05-08 | 25.50 | 28.98 | 2.66 | 10.11% | 24.58 | 31.56 | 136306 | 38333 | 26.55% |
| 2025-05-07 | 22.32 | 26.32 | 4.39 | 20.02% | 22.32 | 26.32 | 71206 | 18305 | 13.87% |
| 2025-05-06 | 20.90 | 21.93 | 1.43 | 6.98% | 20.85 | 22.18 | 37334 | 8080 | 7.27% |
| 2025-04-30 | 19.50 | 20.50 | 0.98 | 5.02% | 18.81 | 20.87 | 49241 | 9842 | 9.59% |
| 2025-04-29 | 19.49 | 19.52 | 0.03 | 0.15% | 19.03 | 20.21 | 19596 | 3884 | 3.82% |
| 2025-04-28 | 18.90 | 19.49 | 0.33 | 1.72% | 18.00 | 19.67 | 20535 | 3915 | 4.00% |
| 2025-04-25 | 18.95 | 19.16 | 0.22 | 1.16% | 18.73 | 19.30 | 10439 | 1988 | 2.03% |
| 2025-04-24 | 18.81 | 18.94 | -0.06 | -0.32% | 18.32 | 19.13 | 22471 | 4225 | 4.38% |