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 | 33.86 | 36.20 | 2.20 | 6.47% | 33.65 | 37.55 | 98683 | 35445 | 6.16% |
| 2025-07-31 | 34.41 | 34.00 | -0.41 | -1.19% | 33.58 | 35.21 | 82612 | 28275 | 5.16% |
| 2025-07-30 | 35.00 | 34.41 | -1.84 | -5.08% | 33.88 | 36.00 | 103136 | 35959 | 6.44% |
| 2025-07-29 | 33.50 | 36.25 | 2.71 | 8.08% | 33.30 | 36.88 | 161346 | 57050 | 10.07% |
| 2025-07-28 | 34.68 | 33.54 | -1.34 | -3.84% | 32.81 | 35.25 | 146745 | 49789 | 9.16% |
| 2025-07-25 | 33.00 | 34.88 | 1.39 | 4.15% | 32.32 | 35.46 | 184821 | 63214 | 11.53% |
| 2025-07-24 | 30.20 | 33.49 | 5.58 | 19.99% | 29.00 | 33.49 | 172652 | 53161 | 10.77% |
| 2025-07-23 | 24.80 | 27.91 | 3.11 | 12.54% | 24.68 | 28.19 | 197204 | 53125 | 12.31% |
| 2025-07-22 | 25.10 | 24.80 | -0.30 | -1.20% | 24.73 | 26.19 | 63781 | 16253 | 3.98% |
| 2025-07-21 | 24.82 | 25.10 | 0.18 | 0.72% | 24.20 | 25.18 | 23275 | 5808 | 1.45% |
| 2025-07-18 | 25.41 | 24.92 | -0.49 | -1.93% | 24.72 | 25.50 | 51812 | 12918 | 3.23% |
| 2025-07-17 | 24.11 | 25.41 | 1.32 | 5.48% | 23.96 | 25.59 | 73043 | 18410 | 4.56% |
| 2025-07-16 | 23.96 | 24.09 | 0.06 | 0.25% | 23.70 | 24.50 | 25676 | 6215 | 1.60% |
| 2025-07-15 | 24.11 | 24.03 | -0.29 | -1.19% | 23.70 | 24.38 | 32671 | 7862 | 2.04% |
| 2025-07-14 | 23.51 | 24.32 | 0.76 | 3.23% | 23.21 | 24.37 | 37805 | 9019 | 2.36% |
| 2025-07-11 | 23.63 | 23.56 | -0.11 | -0.46% | 23.08 | 23.74 | 29698 | 6954 | 1.85% |
| 2025-07-10 | 23.90 | 23.67 | 0.17 | 0.72% | 23.35 | 24.10 | 31585 | 7477 | 1.97% |
| 2025-07-09 | 24.10 | 23.65 | -0.44 | -1.83% | 23.50 | 24.56 | 34477 | 8243 | 2.15% |
| 2025-07-08 | 23.58 | 24.09 | 0.51 | 2.16% | 23.10 | 24.29 | 46856 | 11221 | 2.92% |
| 2025-07-07 | 24.31 | 23.58 | -0.63 | -2.60% | 23.35 | 24.31 | 35558 | 8450 | 2.22% |
| 2025-07-04 | 25.00 | 24.21 | -0.79 | -3.16% | 24.06 | 25.00 | 58146 | 14222 | 3.63% |
| 2025-07-03 | 23.09 | 25.00 | 1.91 | 8.27% | 22.89 | 25.06 | 81963 | 19782 | 5.11% |
| 2025-07-02 | 23.85 | 23.09 | -0.42 | -1.79% | 22.87 | 23.91 | 35718 | 8286 | 2.23% |
| 2025-07-01 | 23.15 | 23.51 | 0.71 | 3.11% | 22.85 | 24.50 | 70422 | 16709 | 4.39% |
| 2025-06-30 | 23.15 | 22.80 | -0.37 | -1.60% | 22.58 | 23.36 | 42887 | 9846 | 2.68% |
| 2025-06-27 | 23.20 | 23.17 | 0.29 | 1.27% | 22.40 | 23.40 | 43933 | 10119 | 2.74% |
| 2025-06-26 | 23.29 | 22.88 | -0.45 | -1.93% | 22.80 | 24.21 | 81964 | 19225 | 7.63% |
| 2025-06-25 | 22.13 | 23.33 | 1.45 | 6.63% | 21.92 | 23.44 | 74630 | 17173 | 6.95% |
| 2025-06-24 | 21.66 | 21.88 | 0.38 | 1.77% | 21.16 | 22.27 | 46689 | 10205 | 4.35% |
| 2025-06-23 | 21.49 | 21.50 | 0.32 | 1.51% | 21.08 | 21.77 | 41945 | 8975 | 3.91% |
| 2025-06-20 | 22.07 | 21.18 | -0.89 | -4.03% | 21.08 | 22.48 | 74788 | 16140 | 6.96% |
| 2025-06-19 | 22.24 | 22.07 | -0.02 | -0.09% | 21.84 | 22.98 | 77640 | 17414 | 7.23% |
| 2025-06-18 | 21.07 | 22.09 | 1.05 | 4.99% | 20.82 | 22.61 | 83168 | 18161 | 7.74% |
| 2025-06-17 | 20.90 | 21.04 | 0.14 | 0.67% | 20.63 | 21.94 | 89913 | 19169 | 8.37% |
| 2025-06-16 | 19.14 | 20.90 | 1.77 | 9.25% | 19.03 | 21.45 | 103638 | 21392 | 9.65% |
| 2025-06-13 | 19.37 | 19.13 | -0.26 | -1.34% | 19.02 | 19.63 | 29485 | 5695 | 2.75% |
| 2025-06-12 | 18.50 | 19.39 | 0.84 | 4.53% | 18.42 | 19.70 | 53837 | 10441 | 5.01% |
| 2025-06-11 | 18.59 | 18.55 | -0.04 | -0.22% | 18.41 | 18.93 | 18984 | 3553 | 1.77% |
| 2025-06-10 | 18.90 | 18.59 | -0.18 | -0.96% | 18.23 | 19.00 | 28120 | 5255 | 2.62% |
| 2025-06-09 | 18.58 | 18.77 | 0.10 | 0.54% | 18.58 | 18.88 | 17752 | 3331 | 1.65% |
| 2025-06-06 | 18.58 | 18.67 | 0.19 | 1.03% | 18.26 | 18.86 | 31274 | 5820 | 2.91% |
| 2025-06-05 | 18.20 | 18.48 | 0.42 | 2.33% | 17.96 | 18.62 | 38158 | 7041 | 3.55% |
| 2025-06-04 | 17.47 | 18.06 | 0.54 | 3.08% | 17.45 | 18.34 | 37748 | 6816 | 3.52% |
| 2025-06-03 | 17.48 | 17.52 | -0.12 | -0.68% | 17.48 | 17.72 | 18194 | 3201 | 1.69% |
| 2025-05-30 | 18.15 | 17.64 | -0.41 | -2.27% | 17.48 | 18.25 | 17677 | 3132 | 1.65% |
| 2025-05-29 | 17.85 | 18.05 | 0.35 | 1.98% | 17.78 | 18.16 | 19733 | 3549 | 1.84% |
| 2025-05-28 | 17.72 | 17.70 | 0.13 | 0.74% | 17.53 | 17.83 | 12007 | 2119 | 1.12% |
| 2025-05-27 | 17.81 | 17.57 | -0.15 | -0.85% | 17.37 | 17.88 | 22484 | 3944 | 2.09% |
| 2025-05-26 | 17.77 | 17.72 | -0.05 | -0.28% | 17.60 | 18.06 | 26581 | 4730 | 2.48% |
| 2025-05-23 | 17.87 | 17.77 | -0.16 | -0.89% | 17.75 | 18.39 | 25150 | 4539 | 2.34% |
| 2025-05-22 | 18.18 | 17.93 | -0.27 | -1.48% | 17.86 | 18.44 | 19430 | 3524 | 1.81% |
| 2025-05-21 | 18.63 | 18.20 | -0.44 | -2.36% | 18.16 | 18.63 | 26636 | 4880 | 2.48% |
| 2025-05-20 | 18.67 | 18.64 | 0.01 | 0.05% | 18.29 | 18.90 | 28459 | 5299 | 2.65% |
| 2025-05-19 | 19.00 | 18.63 | -0.39 | -2.05% | 18.38 | 19.04 | 30471 | 5672 | 2.84% |
| 2025-05-16 | 18.67 | 19.02 | 0.35 | 1.87% | 18.59 | 19.48 | 36866 | 7028 | 3.43% |
| 2025-05-15 | 19.44 | 18.67 | -0.43 | -2.25% | 18.60 | 19.44 | 20462 | 3840 | 1.91% |
| 2025-05-14 | 19.06 | 19.10 | -0.27 | -1.39% | 18.80 | 19.66 | 40882 | 7895 | 3.81% |
| 2025-05-13 | 19.20 | 19.37 | 0.37 | 1.95% | 19.11 | 19.77 | 65357 | 12649 | 6.09% |
| 2025-05-12 | 18.59 | 19.00 | 0.89 | 4.91% | 18.59 | 19.10 | 51669 | 9731 | 4.81% |
| 2025-05-09 | 18.62 | 18.11 | -0.52 | -2.79% | 17.92 | 18.65 | 32860 | 5962 | 3.06% |
| 2025-05-08 | 18.06 | 18.63 | 0.48 | 2.64% | 18.06 | 18.88 | 40468 | 7512 | 3.77% |
| 2025-05-07 | 18.60 | 18.15 | -0.18 | -0.98% | 17.95 | 18.84 | 42513 | 7824 | 3.96% |
| 2025-05-06 | 17.90 | 18.33 | 0.65 | 3.68% | 17.78 | 18.35 | 35680 | 6479 | 3.32% |
| 2025-04-30 | 17.44 | 17.68 | 0.04 | 0.23% | 17.40 | 17.88 | 41941 | 7368 | 3.91% |
| 2025-04-29 | 17.90 | 17.64 | -0.58 | -3.18% | 17.50 | 18.18 | 48405 | 8612 | 4.51% |
| 2025-04-28 | 17.93 | 18.22 | 0.31 | 1.73% | 17.70 | 18.77 | 36725 | 6685 | 3.42% |
| 2025-04-25 | 17.68 | 17.91 | 0.21 | 1.19% | 17.68 | 18.12 | 15550 | 2786 | 1.45% |
| 2025-04-24 | 18.24 | 17.70 | -0.52 | -2.85% | 17.58 | 18.48 | 20458 | 3664 | 1.91% |