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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 37.10 | 37.25 | 0.10 | 0.27% | 36.74 | 39.06 | 234864 | 89300 | 5.76% |
| 2025-07-30 | 38.24 | 37.15 | -1.22 | -3.18% | 36.47 | 38.56 | 213203 | 80031 | 5.23% |
| 2025-07-29 | 34.34 | 38.37 | 4.37 | 12.85% | 33.01 | 39.80 | 401761 | 149046 | 9.85% |
| 2025-07-28 | 33.46 | 34.00 | 0.31 | 0.92% | 33.37 | 34.66 | 158799 | 53900 | 3.89% |
| 2025-07-25 | 34.25 | 33.69 | -1.11 | -3.19% | 32.86 | 34.71 | 251089 | 84146 | 6.16% |
| 2025-07-24 | 36.22 | 34.80 | -0.23 | -0.66% | 34.39 | 37.29 | 279382 | 99576 | 6.85% |
| 2025-07-23 | 35.70 | 35.03 | -1.44 | -3.95% | 34.78 | 36.60 | 206638 | 73278 | 5.07% |
| 2025-07-22 | 35.06 | 36.47 | 0.69 | 1.93% | 34.67 | 37.64 | 279838 | 101780 | 6.86% |
| 2025-07-21 | 35.95 | 35.78 | -0.17 | -0.47% | 34.70 | 37.23 | 281299 | 100421 | 6.90% |
| 2025-07-18 | 36.99 | 35.95 | 0.95 | 2.71% | 33.53 | 36.99 | 321198 | 113228 | 7.88% |
| 2025-07-17 | 34.80 | 35.00 | 0.20 | 0.57% | 33.81 | 35.35 | 249876 | 86633 | 6.13% |
| 2025-07-16 | 35.30 | 34.80 | -0.97 | -2.71% | 33.33 | 35.39 | 190054 | 65631 | 4.66% |
| 2025-07-15 | 33.49 | 35.77 | 1.79 | 5.27% | 33.00 | 36.19 | 261648 | 91078 | 6.42% |
| 2025-07-14 | 34.10 | 33.98 | 0.18 | 0.53% | 33.03 | 34.50 | 219345 | 74011 | 5.38% |
| 2025-07-11 | 33.08 | 33.80 | 1.13 | 3.46% | 32.10 | 34.80 | 243886 | 81391 | 5.98% |
| 2025-07-10 | 32.45 | 32.67 | 1.37 | 4.38% | 31.53 | 34.27 | 328973 | 108596 | 8.07% |
| 2025-07-09 | 31.02 | 31.30 | -0.10 | -0.32% | 30.71 | 32.30 | 197168 | 61842 | 4.83% |
| 2025-07-08 | 32.48 | 31.40 | -1.40 | -4.27% | 31.17 | 34.77 | 300168 | 98181 | 7.36% |
| 2025-07-07 | 32.90 | 32.80 | 1.80 | 5.81% | 32.13 | 34.95 | 337423 | 112061 | 8.27% |
| 2025-07-04 | 31.57 | 31.00 | 0.18 | 0.58% | 30.50 | 32.12 | 284057 | 88330 | 6.97% |
| 2025-07-03 | 29.50 | 30.82 | 2.49 | 8.79% | 28.99 | 31.12 | 339752 | 103711 | 8.33% |
| 2025-07-02 | 27.89 | 28.33 | 1.83 | 6.91% | 27.80 | 29.59 | 376485 | 108266 | 9.23% |
| 2025-07-01 | 24.00 | 26.50 | 2.72 | 11.44% | 23.73 | 26.68 | 262359 | 66519 | 6.43% |
| 2025-06-30 | 23.75 | 23.78 | 0.03 | 0.13% | 23.41 | 23.98 | 93483 | 22178 | 2.29% |
| 2025-06-27 | 23.99 | 23.75 | -0.29 | -1.21% | 23.61 | 24.20 | 68332 | 16293 | 1.68% |
| 2025-06-26 | 24.66 | 24.04 | -0.83 | -3.34% | 23.32 | 24.66 | 142348 | 34190 | 3.49% |
| 2025-06-25 | 25.00 | 24.87 | -0.35 | -1.39% | 24.70 | 25.48 | 120401 | 30061 | 2.95% |
| 2025-06-24 | 24.48 | 25.22 | 0.74 | 3.02% | 24.10 | 25.60 | 213686 | 53293 | 5.24% |
| 2025-06-23 | 21.20 | 24.48 | 3.31 | 15.64% | 21.09 | 25.10 | 301986 | 70285 | 7.41% |
| 2025-06-20 | 21.68 | 21.17 | -0.31 | -1.44% | 20.80 | 21.68 | 86276 | 18270 | 2.12% |
| 2025-06-19 | 22.26 | 21.48 | -0.78 | -3.50% | 21.35 | 22.53 | 76485 | 16670 | 1.88% |
| 2025-06-18 | 21.89 | 22.26 | 0.04 | 0.18% | 21.65 | 22.33 | 100082 | 21985 | 2.45% |
| 2025-06-17 | 23.27 | 22.22 | -0.57 | -2.50% | 22.01 | 23.45 | 139624 | 31409 | 3.42% |
| 2025-06-16 | 22.92 | 22.79 | -0.13 | -0.57% | 22.55 | 23.36 | 70989 | 16252 | 1.74% |
| 2025-06-13 | 23.20 | 22.92 | -0.40 | -1.72% | 22.76 | 23.68 | 106830 | 24663 | 2.62% |
| 2025-06-12 | 22.68 | 23.32 | 0.91 | 4.06% | 22.22 | 24.10 | 190460 | 44043 | 4.67% |
| 2025-06-11 | 22.93 | 22.41 | -0.44 | -1.93% | 22.36 | 23.10 | 116651 | 26363 | 2.86% |
| 2025-06-10 | 23.74 | 22.85 | -0.91 | -3.83% | 22.70 | 23.87 | 190046 | 44031 | 4.66% |
| 2025-06-09 | 22.80 | 23.76 | 0.86 | 3.76% | 22.80 | 24.49 | 261851 | 62112 | 6.42% |
| 2025-06-06 | 23.05 | 22.90 | -0.45 | -1.93% | 21.70 | 23.15 | 233437 | 52562 | 5.72% |
| 2025-06-05 | 22.58 | 23.35 | 0.77 | 3.41% | 22.00 | 23.46 | 231290 | 52798 | 5.67% |
| 2025-06-04 | 22.21 | 22.58 | 0.18 | 0.80% | 21.62 | 22.80 | 199597 | 44573 | 4.89% |
| 2025-06-03 | 19.90 | 22.40 | 2.60 | 13.13% | 19.89 | 22.98 | 290301 | 63844 | 7.12% |
| 2025-05-30 | 19.78 | 19.80 | 0.11 | 0.56% | 19.43 | 20.00 | 132174 | 26094 | 3.24% |
| 2025-05-29 | 18.48 | 19.69 | 1.45 | 7.95% | 18.39 | 20.20 | 194318 | 37861 | 4.77% |
| 2025-05-28 | 17.20 | 18.24 | 1.05 | 6.11% | 17.11 | 18.43 | 123423 | 22151 | 3.03% |
| 2025-05-27 | 17.20 | 17.19 | 0.07 | 0.41% | 17.03 | 17.35 | 42731 | 7351 | 1.05% |
| 2025-05-26 | 17.66 | 17.12 | -0.42 | -2.39% | 17.08 | 17.66 | 38830 | 6696 | 0.95% |
| 2025-05-23 | 17.55 | 17.54 | -0.07 | -0.40% | 17.50 | 18.00 | 46281 | 8227 | 1.13% |
| 2025-05-22 | 17.65 | 17.61 | -0.14 | -0.79% | 17.40 | 17.84 | 40315 | 7092 | 0.99% |
| 2025-05-21 | 17.75 | 17.75 | 0.19 | 1.08% | 17.50 | 18.25 | 41463 | 7440 | 1.02% |
| 2025-05-20 | 17.39 | 17.56 | 0.28 | 1.62% | 17.35 | 17.77 | 36708 | 6466 | 0.90% |
| 2025-05-19 | 17.51 | 17.28 | -0.18 | -1.03% | 17.11 | 17.51 | 25490 | 4400 | 0.63% |
| 2025-05-16 | 17.21 | 17.46 | 0.18 | 1.04% | 17.20 | 17.76 | 35369 | 6194 | 0.87% |
| 2025-05-15 | 17.36 | 17.28 | -0.08 | -0.46% | 17.13 | 17.45 | 20642 | 3571 | 0.51% |
| 2025-05-14 | 17.40 | 17.36 | -0.06 | -0.34% | 17.24 | 17.58 | 20097 | 3493 | 0.49% |
| 2025-05-13 | 17.50 | 17.42 | 0.17 | 0.99% | 17.29 | 17.68 | 29347 | 5126 | 0.72% |
| 2025-05-12 | 17.30 | 17.25 | 0.05 | 0.29% | 17.13 | 17.41 | 29060 | 5015 | 0.71% |
| 2025-05-09 | 17.40 | 17.20 | -0.22 | -1.26% | 17.17 | 17.53 | 21474 | 3712 | 0.53% |
| 2025-05-08 | 17.23 | 17.42 | 0.26 | 1.52% | 17.02 | 17.70 | 38645 | 6753 | 0.95% |
| 2025-05-07 | 17.68 | 17.16 | -0.27 | -1.55% | 17.06 | 17.74 | 29819 | 5175 | 0.73% |
| 2025-05-06 | 17.41 | 17.43 | 0.29 | 1.69% | 17.25 | 17.66 | 44442 | 7757 | 1.09% |
| 2025-04-30 | 16.84 | 17.14 | 0.17 | 1.00% | 16.84 | 17.38 | 27613 | 4748 | 0.68% |
| 2025-04-29 | 16.61 | 16.97 | 0.15 | 0.89% | 16.61 | 17.02 | 31259 | 5280 | 0.77% |
| 2025-04-28 | 16.88 | 16.82 | -0.06 | -0.36% | 16.07 | 16.88 | 55875 | 9222 | 1.37% |
| 2025-04-25 | 16.74 | 16.88 | 0.21 | 1.26% | 16.55 | 17.06 | 38932 | 6535 | 0.95% |
| 2025-04-24 | 16.64 | 16.67 | 0.03 | 0.18% | 16.41 | 16.90 | 26650 | 4436 | 0.65% |
| 2025-04-23 | 16.90 | 16.64 | -0.12 | -0.72% | 16.56 | 17.11 | 26859 | 4509 | 0.66% |