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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-30 | 35.50 | 33.39 | -2.33 | -6.52% | 33.20 | 35.50 | 48518 | 16382 | 14.41% |
| 2025-07-29 | 33.33 | 35.72 | 2.44 | 7.33% | 32.70 | 35.81 | 66908 | 23254 | 19.87% |
| 2025-07-28 | 32.46 | 33.28 | 0.88 | 2.72% | 32.20 | 33.40 | 35554 | 11661 | 10.56% |
| 2025-07-25 | 32.40 | 32.40 | -0.05 | -0.15% | 32.03 | 32.61 | 17709 | 5715 | 5.26% |
| 2025-07-24 | 32.33 | 32.45 | 0.26 | 0.81% | 32.22 | 32.87 | 18491 | 6001 | 5.49% |
| 2025-07-23 | 32.81 | 32.19 | -0.63 | -1.92% | 32.15 | 32.82 | 23566 | 7638 | 7.00% |
| 2025-07-22 | 33.33 | 32.82 | -0.52 | -1.56% | 32.40 | 33.64 | 26376 | 8683 | 7.83% |
| 2025-07-21 | 33.95 | 33.34 | -0.63 | -1.85% | 32.93 | 34.32 | 35653 | 11918 | 10.59% |
| 2025-07-18 | 34.03 | 33.97 | -0.38 | -1.11% | 33.69 | 34.43 | 27608 | 9364 | 8.20% |
| 2025-07-17 | 33.88 | 34.35 | 0.17 | 0.50% | 33.88 | 34.69 | 30018 | 10288 | 8.92% |
| 2025-07-16 | 33.71 | 34.18 | -0.20 | -0.58% | 33.71 | 34.98 | 32739 | 11281 | 9.72% |
| 2025-07-15 | 35.34 | 34.38 | -0.90 | -2.55% | 34.00 | 35.77 | 40360 | 13984 | 11.99% |
| 2025-07-14 | 34.50 | 35.28 | 0.52 | 1.50% | 33.92 | 36.10 | 51653 | 18230 | 15.34% |
| 2025-07-11 | 34.21 | 34.76 | -0.09 | -0.26% | 33.80 | 35.46 | 47633 | 16471 | 14.15% |
| 2025-07-10 | 37.22 | 34.85 | -3.62 | -9.41% | 33.70 | 37.90 | 94895 | 33140 | 28.19% |
| 2025-07-09 | 39.03 | 38.47 | -2.28 | -5.60% | 37.50 | 40.10 | 87013 | 33500 | 25.85% |
| 2025-07-08 | 35.80 | 40.75 | 3.22 | 8.58% | 35.31 | 41.99 | 111968 | 44368 | 33.26% |
| 2025-07-07 | 33.99 | 37.53 | 5.00 | 15.37% | 33.50 | 38.60 | 110711 | 39732 | 32.88% |
| 2025-07-04 | 30.42 | 32.53 | 1.70 | 5.51% | 29.47 | 33.89 | 90024 | 28559 | 26.74% |
| 2025-07-03 | 29.65 | 30.83 | 1.11 | 3.73% | 29.33 | 31.37 | 51476 | 15673 | 15.29% |
| 2025-07-02 | 29.80 | 29.72 | -0.16 | -0.54% | 29.24 | 30.50 | 31929 | 9505 | 9.48% |
| 2025-07-01 | 30.10 | 29.88 | -0.43 | -1.42% | 29.50 | 30.82 | 38761 | 11625 | 11.51% |
| 2025-06-30 | 29.92 | 30.31 | 0.00 | 0.00% | 29.51 | 31.43 | 61692 | 18832 | 18.32% |
| 2025-06-27 | 30.02 | 30.31 | 0.67 | 2.26% | 28.93 | 30.88 | 64558 | 19341 | 19.18% |
| 2025-06-26 | 29.80 | 29.64 | 0.05 | 0.17% | 29.20 | 29.93 | 61625 | 18242 | 18.30% |
| 2025-06-25 | 29.98 | 29.59 | -0.77 | -2.54% | 28.70 | 30.05 | 82159 | 24162 | 24.40% |
| 2025-06-24 | 30.39 | 30.36 | -0.84 | -2.69% | 30.12 | 31.55 | 82369 | 25115 | 24.47% |
| 2025-06-23 | 32.32 | 31.20 | -1.13 | -3.50% | 29.99 | 33.00 | 110459 | 34537 | 32.81% |
| 2025-06-20 | 35.00 | 32.33 | -3.59 | -9.99% | 32.30 | 36.91 | 119342 | 40998 | 35.45% |
| 2025-06-19 | 34.35 | 35.92 | 2.00 | 5.90% | 32.93 | 36.46 | 135896 | 47410 | 40.37% |
| 2025-06-18 | 31.71 | 33.92 | 1.17 | 3.57% | 30.96 | 35.18 | 135657 | 45021 | 40.29% |
| 2025-06-17 | 32.56 | 32.75 | 0.22 | 0.68% | 30.44 | 36.18 | 169862 | 56199 | 50.45% |
| 2025-06-16 | 31.32 | 32.53 | 5.42 | 19.99% | 30.14 | 32.53 | 98406 | 31543 | 29.23% |
| 2025-06-13 | 24.00 | 27.11 | 4.52 | 20.01% | 24.00 | 27.11 | 61291 | 16415 | 18.21% |
| 2025-06-12 | 22.35 | 22.59 | 0.19 | 0.85% | 22.22 | 23.13 | 12610 | 2854 | 3.75% |
| 2025-06-11 | 22.56 | 22.40 | -0.05 | -0.22% | 22.31 | 22.75 | 9452 | 2129 | 2.81% |
| 2025-06-10 | 22.71 | 22.45 | -0.39 | -1.71% | 22.20 | 22.87 | 10371 | 2337 | 3.08% |
| 2025-06-09 | 22.92 | 22.84 | 0.07 | 0.31% | 22.72 | 22.98 | 7494 | 1712 | 2.23% |
| 2025-06-06 | 22.82 | 22.83 | -0.02 | -0.09% | 22.63 | 23.08 | 6552 | 1492 | 1.95% |
| 2025-06-05 | 22.64 | 22.85 | 0.22 | 0.97% | 22.39 | 22.93 | 9579 | 2176 | 2.85% |
| 2025-06-04 | 22.88 | 22.63 | 0.07 | 0.31% | 22.49 | 22.88 | 8019 | 1820 | 2.38% |
| 2025-06-03 | 22.20 | 22.56 | 0.10 | 0.45% | 22.20 | 23.30 | 10265 | 2335 | 3.05% |
| 2025-05-30 | 22.85 | 22.46 | -0.44 | -1.92% | 22.31 | 22.95 | 8974 | 2017 | 2.67% |
| 2025-05-29 | 22.24 | 22.90 | 0.65 | 2.92% | 22.10 | 22.90 | 10217 | 2314 | 3.03% |
| 2025-05-28 | 22.37 | 22.25 | 0.10 | 0.45% | 21.95 | 22.37 | 8092 | 1793 | 2.40% |
| 2025-05-27 | 22.70 | 22.15 | -0.20 | -0.89% | 21.98 | 22.70 | 9861 | 2186 | 2.93% |
| 2025-05-26 | 22.27 | 22.35 | 0.15 | 0.68% | 22.08 | 22.56 | 8510 | 1902 | 2.53% |
| 2025-05-23 | 22.69 | 22.20 | -0.13 | -0.58% | 22.00 | 22.94 | 12272 | 2759 | 3.65% |
| 2025-05-22 | 22.88 | 22.33 | -0.25 | -1.11% | 22.25 | 23.12 | 12355 | 2797 | 3.67% |
| 2025-05-21 | 23.15 | 22.58 | -0.44 | -1.91% | 22.42 | 23.22 | 7913 | 1800 | 2.35% |
| 2025-05-20 | 23.02 | 23.02 | 0.21 | 0.92% | 22.58 | 23.18 | 10555 | 2422 | 3.14% |
| 2025-05-19 | 22.80 | 22.81 | 0.08 | 0.35% | 22.53 | 23.25 | 13380 | 3048 | 3.97% |
| 2025-05-16 | 22.63 | 22.73 | 0.23 | 1.02% | 22.22 | 23.39 | 18097 | 4148 | 5.38% |
| 2025-05-15 | 22.61 | 22.50 | -0.08 | -0.35% | 22.25 | 22.75 | 13505 | 3035 | 4.01% |
| 2025-05-14 | 23.13 | 22.58 | -0.76 | -3.26% | 22.46 | 23.65 | 24256 | 5532 | 7.20% |
| 2025-05-13 | 23.79 | 23.34 | -0.01 | -0.04% | 23.27 | 23.85 | 16236 | 3819 | 4.82% |
| 2025-05-12 | 23.30 | 23.35 | 0.25 | 1.08% | 23.19 | 23.75 | 16613 | 3892 | 4.93% |
| 2025-05-09 | 23.38 | 23.10 | -0.49 | -2.08% | 22.90 | 23.60 | 16928 | 3923 | 5.03% |
| 2025-05-08 | 22.53 | 23.59 | 0.85 | 3.74% | 22.53 | 23.77 | 25668 | 5992 | 7.62% |
| 2025-05-07 | 22.72 | 22.74 | 0.04 | 0.18% | 22.40 | 23.58 | 22940 | 5271 | 6.81% |
| 2025-05-06 | 22.41 | 22.70 | 0.44 | 1.98% | 22.41 | 22.77 | 20114 | 4542 | 5.97% |
| 2025-04-30 | 22.19 | 22.26 | 0.08 | 0.36% | 22.12 | 22.79 | 22863 | 5107 | 6.79% |
| 2025-04-29 | 21.27 | 22.18 | 0.66 | 3.07% | 21.27 | 22.41 | 28386 | 6254 | 8.43% |
| 2025-04-28 | 22.00 | 21.52 | -0.34 | -1.56% | 21.20 | 22.05 | 14269 | 3063 | 4.24% |
| 2025-04-25 | 21.50 | 21.86 | 0.31 | 1.44% | 21.10 | 22.35 | 22855 | 4957 | 6.79% |
| 2025-04-24 | 21.44 | 21.55 | 0.00 | 0.00% | 21.18 | 22.37 | 29365 | 6390 | 8.72% |