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 | 38.10 | 40.91 | 2.61 | 6.81% | 37.61 | 42.31 | 59005 | 24016 | 6.55% |
| 2025-07-31 | 37.88 | 38.30 | 0.20 | 0.52% | 37.88 | 39.40 | 30047 | 11637 | 3.34% |
| 2025-07-30 | 38.88 | 38.10 | -0.63 | -1.63% | 37.81 | 38.88 | 19329 | 7359 | 2.15% |
| 2025-07-29 | 39.77 | 38.73 | -1.02 | -2.57% | 37.88 | 40.29 | 37237 | 14450 | 4.13% |
| 2025-07-28 | 38.24 | 39.75 | 1.55 | 4.06% | 37.99 | 40.20 | 36760 | 14410 | 4.08% |
| 2025-07-25 | 37.90 | 38.20 | 0.10 | 0.26% | 37.66 | 38.36 | 20065 | 7628 | 2.23% |
| 2025-07-24 | 38.53 | 38.10 | -0.22 | -0.57% | 37.89 | 39.85 | 33660 | 12970 | 3.74% |
| 2025-07-23 | 38.00 | 38.32 | -0.03 | -0.08% | 37.21 | 38.76 | 27505 | 10503 | 3.05% |
| 2025-07-22 | 38.94 | 38.35 | -0.60 | -1.54% | 37.88 | 39.20 | 30106 | 11568 | 3.34% |
| 2025-07-21 | 40.50 | 38.95 | -1.96 | -4.79% | 38.22 | 40.70 | 47942 | 18815 | 5.32% |
| 2025-07-18 | 41.84 | 40.91 | -0.49 | -1.18% | 40.44 | 41.84 | 35177 | 14453 | 3.90% |
| 2025-07-17 | 38.13 | 41.40 | 3.30 | 8.66% | 37.76 | 42.27 | 51495 | 20746 | 5.72% |
| 2025-07-16 | 37.82 | 38.10 | 0.12 | 0.32% | 36.58 | 38.93 | 40143 | 15132 | 4.46% |
| 2025-07-15 | 35.13 | 37.98 | 2.66 | 7.53% | 34.70 | 38.78 | 62040 | 22796 | 6.89% |
| 2025-07-14 | 34.58 | 35.32 | 0.80 | 2.32% | 34.24 | 35.50 | 23362 | 8180 | 2.59% |
| 2025-07-11 | 34.30 | 34.52 | 0.17 | 0.49% | 33.91 | 34.95 | 18220 | 6261 | 2.02% |
| 2025-07-10 | 33.90 | 34.35 | 0.17 | 0.50% | 33.84 | 34.85 | 13708 | 4705 | 1.52% |
| 2025-07-09 | 34.79 | 34.18 | -0.62 | -1.78% | 34.04 | 35.00 | 19041 | 6532 | 2.11% |
| 2025-07-08 | 34.42 | 34.80 | 0.18 | 0.52% | 34.24 | 36.27 | 30753 | 10779 | 3.41% |
| 2025-07-07 | 35.06 | 34.62 | -0.49 | -1.40% | 34.12 | 35.20 | 20584 | 7119 | 2.28% |
| 2025-07-04 | 34.95 | 35.11 | 0.00 | 0.00% | 34.61 | 35.80 | 25300 | 8909 | 2.81% |
| 2025-07-03 | 34.22 | 35.11 | 0.61 | 1.77% | 34.15 | 35.49 | 24570 | 8584 | 2.73% |
| 2025-07-02 | 35.43 | 34.50 | -1.21 | -3.39% | 33.90 | 35.68 | 28108 | 9728 | 3.12% |
| 2025-07-01 | 34.65 | 35.71 | 1.05 | 3.03% | 34.21 | 36.37 | 40691 | 14423 | 4.52% |
| 2025-06-30 | 34.59 | 34.66 | 0.00 | 0.00% | 34.20 | 37.60 | 50753 | 17976 | 5.63% |
| 2025-06-27 | 35.26 | 34.66 | 0.05 | 0.14% | 34.05 | 35.51 | 33468 | 11567 | 3.72% |
| 2025-06-26 | 34.00 | 34.61 | 0.81 | 2.40% | 33.52 | 35.36 | 45987 | 15822 | 5.10% |
| 2025-06-25 | 33.60 | 33.80 | 0.52 | 1.56% | 33.11 | 33.90 | 27664 | 9278 | 3.07% |
| 2025-06-24 | 33.00 | 33.28 | 0.30 | 0.91% | 32.80 | 33.82 | 32830 | 10916 | 3.64% |
| 2025-06-23 | 31.90 | 32.98 | 1.02 | 3.19% | 31.73 | 33.86 | 43778 | 14457 | 4.86% |
| 2025-06-20 | 30.50 | 31.96 | 1.53 | 5.03% | 30.35 | 32.47 | 44751 | 14139 | 4.97% |
| 2025-06-19 | 31.16 | 30.43 | -1.19 | -3.76% | 30.30 | 31.88 | 26854 | 8329 | 2.98% |
| 2025-06-18 | 32.48 | 31.62 | -0.93 | -2.86% | 31.22 | 32.56 | 25392 | 8016 | 2.82% |
| 2025-06-17 | 31.78 | 32.55 | 0.07 | 0.22% | 31.78 | 32.94 | 23692 | 7684 | 2.63% |
| 2025-06-16 | 31.46 | 32.48 | 0.60 | 1.88% | 31.46 | 33.20 | 26093 | 8494 | 2.90% |
| 2025-06-13 | 32.25 | 31.88 | -0.38 | -1.18% | 31.80 | 32.67 | 22463 | 7227 | 2.49% |
| 2025-06-12 | 32.65 | 32.26 | -0.39 | -1.19% | 32.08 | 33.07 | 23419 | 7615 | 2.60% |
| 2025-06-11 | 33.10 | 32.65 | -0.62 | -1.86% | 32.34 | 33.22 | 31081 | 10169 | 3.45% |
| 2025-06-10 | 32.88 | 33.27 | 0.39 | 1.19% | 31.77 | 34.21 | 58002 | 19063 | 6.44% |
| 2025-06-09 | 33.41 | 32.88 | -0.87 | -2.58% | 32.56 | 34.22 | 47579 | 15756 | 5.28% |
| 2025-06-06 | 34.07 | 33.75 | 0.14 | 0.42% | 31.92 | 34.60 | 65925 | 21956 | 7.32% |
| 2025-06-05 | 32.85 | 33.88 | 2.29 | 7.25% | 32.85 | 36.15 | 102160 | 35503 | 11.34% |
| 2025-06-04 | 28.80 | 31.59 | 2.92 | 10.18% | 28.72 | 33.00 | 53675 | 16665 | 5.96% |
| 2025-06-03 | 28.30 | 28.67 | 0.14 | 0.49% | 28.30 | 28.92 | 12678 | 3627 | 1.41% |
| 2025-05-30 | 29.44 | 28.53 | -0.61 | -2.09% | 28.42 | 29.44 | 22789 | 6535 | 2.53% |
| 2025-05-29 | 29.26 | 29.14 | -0.15 | -0.51% | 29.00 | 29.76 | 23781 | 6975 | 2.64% |
| 2025-05-28 | 29.20 | 29.29 | -0.13 | -0.44% | 29.04 | 29.88 | 18693 | 5481 | 2.08% |
| 2025-05-27 | 29.94 | 29.42 | -0.65 | -2.16% | 28.88 | 30.02 | 28180 | 8244 | 3.13% |
| 2025-05-26 | 30.35 | 30.07 | -1.18 | -3.78% | 29.66 | 30.97 | 38228 | 11464 | 4.24% |
| 2025-05-23 | 29.35 | 31.25 | 1.61 | 5.43% | 29.20 | 32.15 | 50202 | 15500 | 5.57% |
| 2025-05-22 | 29.09 | 29.64 | 0.71 | 2.45% | 28.71 | 31.50 | 41077 | 12353 | 4.56% |
| 2025-05-21 | 29.50 | 28.93 | -0.29 | -0.99% | 28.92 | 30.50 | 35346 | 10505 | 3.92% |
| 2025-05-20 | 29.09 | 29.22 | 0.00 | 0.00% | 28.70 | 29.33 | 14872 | 4313 | 1.65% |
| 2025-05-19 | 29.00 | 29.22 | -0.11 | -0.38% | 28.43 | 29.57 | 26433 | 7644 | 2.93% |
| 2025-05-16 | 28.20 | 29.33 | 0.98 | 3.46% | 28.20 | 29.86 | 34631 | 10107 | 3.84% |
| 2025-05-15 | 28.18 | 28.35 | 0.06 | 0.21% | 27.77 | 28.78 | 19266 | 5433 | 2.14% |
| 2025-05-14 | 28.70 | 28.29 | -0.22 | -0.77% | 27.81 | 28.97 | 25978 | 7371 | 2.88% |
| 2025-05-13 | 28.73 | 28.51 | -0.21 | -0.73% | 28.42 | 28.97 | 21145 | 6049 | 2.35% |
| 2025-05-12 | 28.58 | 28.72 | 0.38 | 1.34% | 28.58 | 29.34 | 26046 | 7523 | 2.89% |
| 2025-05-09 | 28.99 | 28.34 | -0.65 | -2.24% | 28.20 | 29.30 | 20450 | 5842 | 2.27% |
| 2025-05-08 | 28.51 | 28.99 | -0.17 | -0.58% | 28.51 | 29.39 | 32994 | 9531 | 3.66% |
| 2025-05-07 | 27.65 | 29.16 | 1.71 | 6.23% | 27.54 | 29.80 | 50530 | 14591 | 5.61% |
| 2025-05-06 | 26.26 | 27.45 | 1.53 | 5.90% | 26.23 | 27.65 | 43438 | 11725 | 4.82% |
| 2025-04-30 | 25.99 | 25.92 | 0.84 | 3.35% | 25.21 | 26.84 | 53055 | 13739 | 5.89% |
| 2025-04-29 | 23.24 | 25.08 | 1.72 | 7.36% | 23.24 | 25.10 | 25808 | 6296 | 2.86% |
| 2025-04-28 | 23.13 | 23.36 | 0.08 | 0.34% | 22.84 | 23.48 | 14658 | 3402 | 1.63% |
| 2025-04-25 | 23.21 | 23.28 | 0.07 | 0.30% | 22.92 | 23.58 | 12611 | 2943 | 1.40% |
| 2025-04-24 | 23.00 | 23.21 | 0.18 | 0.78% | 22.70 | 23.47 | 14754 | 3417 | 1.64% |