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 | 47.90 | 45.05 | -2.85 | -5.95% | 44.80 | 49.37 | 155234 | 72767 | 3.72% |
| 2025-07-31 | 45.77 | 47.90 | 1.95 | 4.24% | 45.52 | 49.68 | 116143 | 55797 | 2.78% |
| 2025-07-30 | 46.99 | 45.95 | -1.05 | -2.23% | 45.48 | 48.78 | 110806 | 52196 | 2.65% |
| 2025-07-29 | 45.00 | 47.00 | 2.28 | 5.10% | 44.06 | 48.99 | 116456 | 54743 | 2.79% |
| 2025-07-28 | 43.00 | 44.72 | 0.58 | 1.31% | 43.00 | 45.70 | 73352 | 32753 | 1.76% |
| 2025-07-25 | 43.36 | 44.14 | 0.54 | 1.24% | 42.70 | 45.02 | 75853 | 33086 | 1.82% |
| 2025-07-24 | 45.14 | 43.60 | -1.00 | -2.24% | 43.00 | 45.38 | 98362 | 43037 | 2.45% |
| 2025-07-23 | 44.61 | 44.60 | -0.01 | -0.02% | 43.60 | 45.72 | 105581 | 47031 | 2.63% |
| 2025-07-22 | 45.00 | 44.61 | -0.38 | -0.84% | 43.50 | 46.83 | 105931 | 47703 | 2.64% |
| 2025-07-21 | 45.05 | 44.99 | -0.51 | -1.12% | 42.90 | 48.58 | 142269 | 64161 | 3.55% |
| 2025-07-18 | 41.17 | 45.50 | 2.73 | 6.38% | 41.05 | 45.88 | 134109 | 57624 | 3.34% |
| 2025-07-17 | 40.35 | 42.77 | 2.77 | 6.93% | 39.10 | 42.85 | 177885 | 73511 | 4.43% |
| 2025-07-16 | 38.57 | 40.00 | 1.05 | 2.70% | 38.18 | 41.50 | 227991 | 91836 | 5.68% |
| 2025-07-15 | 36.05 | 38.95 | 2.85 | 7.89% | 35.80 | 39.70 | 209786 | 79555 | 5.23% |
| 2025-07-14 | 36.25 | 36.10 | -0.55 | -1.50% | 34.57 | 37.00 | 176889 | 62681 | 4.41% |
| 2025-07-11 | 31.30 | 36.65 | 5.60 | 18.04% | 31.30 | 36.78 | 314195 | 107614 | 7.83% |
| 2025-07-10 | 32.00 | 31.05 | -0.70 | -2.20% | 30.95 | 32.80 | 93742 | 29694 | 2.34% |
| 2025-07-09 | 31.00 | 31.75 | 0.52 | 1.67% | 30.60 | 32.58 | 111409 | 35528 | 2.78% |
| 2025-07-08 | 32.83 | 31.23 | -1.18 | -3.64% | 31.05 | 34.58 | 153242 | 50207 | 3.82% |
| 2025-07-07 | 32.11 | 32.41 | -0.04 | -0.12% | 31.97 | 33.55 | 90279 | 29484 | 2.25% |
| 2025-07-04 | 32.80 | 32.45 | -0.54 | -1.64% | 31.33 | 33.55 | 134628 | 43209 | 3.35% |
| 2025-07-03 | 31.89 | 32.99 | 0.69 | 2.14% | 31.03 | 33.53 | 146762 | 47873 | 3.66% |
| 2025-07-02 | 35.48 | 32.30 | -2.53 | -7.26% | 32.00 | 35.99 | 123945 | 41724 | 3.09% |
| 2025-07-01 | 32.44 | 34.83 | 2.01 | 6.12% | 32.44 | 35.29 | 154842 | 53179 | 3.86% |
| 2025-06-30 | 33.26 | 32.82 | -0.83 | -2.47% | 31.91 | 33.71 | 104103 | 33800 | 2.59% |
| 2025-06-27 | 34.75 | 33.65 | -0.25 | -0.74% | 33.50 | 35.62 | 106019 | 36716 | 2.64% |
| 2025-06-26 | 33.28 | 33.90 | -0.35 | -1.02% | 30.03 | 34.54 | 192254 | 62755 | 4.79% |
| 2025-06-25 | 33.00 | 34.25 | 1.27 | 3.85% | 32.63 | 34.60 | 156669 | 52674 | 3.90% |
| 2025-06-24 | 33.13 | 32.98 | 0.15 | 0.46% | 31.98 | 33.40 | 102749 | 33782 | 2.56% |
| 2025-06-23 | 31.39 | 32.83 | 1.37 | 4.35% | 31.26 | 33.28 | 163626 | 53379 | 4.08% |
| 2025-06-20 | 31.58 | 31.46 | -0.11 | -0.35% | 31.04 | 32.60 | 86856 | 27488 | 2.16% |
| 2025-06-19 | 31.90 | 31.57 | 0.01 | 0.03% | 31.10 | 33.00 | 129583 | 41454 | 3.23% |
| 2025-06-18 | 31.64 | 31.56 | 0.36 | 1.15% | 31.01 | 32.30 | 165949 | 52588 | 4.14% |
| 2025-06-17 | 33.48 | 31.20 | -2.10 | -6.31% | 30.90 | 34.28 | 219046 | 70044 | 5.46% |
| 2025-06-16 | 34.85 | 33.30 | -1.52 | -4.37% | 32.95 | 34.99 | 156820 | 52741 | 3.91% |
| 2025-06-13 | 35.80 | 34.82 | -0.98 | -2.74% | 34.38 | 37.39 | 121760 | 43287 | 3.03% |
| 2025-06-12 | 33.01 | 35.80 | 2.05 | 6.07% | 33.01 | 36.80 | 143707 | 50357 | 3.58% |
| 2025-06-11 | 33.59 | 33.75 | -0.45 | -1.32% | 32.43 | 34.10 | 130103 | 43235 | 3.24% |
| 2025-06-10 | 32.75 | 34.20 | 1.40 | 4.27% | 31.83 | 35.60 | 178079 | 59301 | 4.44% |
| 2025-06-09 | 30.23 | 32.80 | 2.74 | 9.12% | 29.59 | 33.85 | 221974 | 71048 | 5.53% |
| 2025-06-06 | 29.90 | 30.06 | -0.01 | -0.03% | 29.10 | 30.55 | 123611 | 36726 | 3.08% |
| 2025-06-05 | 30.31 | 30.07 | -0.17 | -0.56% | 29.46 | 30.96 | 116875 | 34940 | 2.91% |
| 2025-06-04 | 31.00 | 30.24 | -1.52 | -4.79% | 30.10 | 32.50 | 158664 | 49026 | 3.95% |
| 2025-06-03 | 30.66 | 31.76 | 0.96 | 3.12% | 29.28 | 33.20 | 198567 | 60567 | 4.95% |
| 2025-05-30 | 30.00 | 30.80 | 1.70 | 5.84% | 29.12 | 31.99 | 188694 | 57463 | 4.70% |
| 2025-05-29 | 24.13 | 29.10 | 4.85 | 20.00% | 23.92 | 29.10 | 157972 | 43606 | 3.94% |
| 2025-05-28 | 24.09 | 24.25 | 0.16 | 0.66% | 23.58 | 24.42 | 56685 | 13606 | 1.41% |
| 2025-05-27 | 22.58 | 24.09 | 1.51 | 6.69% | 22.58 | 24.21 | 104384 | 24516 | 2.60% |
| 2025-05-26 | 23.37 | 22.58 | -1.02 | -4.32% | 22.42 | 23.83 | 96944 | 22131 | 2.42% |
| 2025-05-23 | 23.70 | 23.60 | -0.12 | -0.51% | 23.30 | 24.40 | 75039 | 17862 | 1.87% |
| 2025-05-22 | 23.33 | 23.72 | 0.23 | 0.98% | 23.14 | 24.32 | 105458 | 25093 | 2.63% |
| 2025-05-21 | 22.97 | 23.49 | 0.03 | 0.13% | 22.97 | 24.42 | 120731 | 28652 | 3.01% |
| 2025-05-20 | 21.89 | 23.46 | 3.17 | 15.62% | 20.96 | 23.72 | 214412 | 47630 | 5.34% |
| 2025-05-19 | 20.68 | 20.29 | -0.05 | -0.25% | 20.20 | 21.38 | 88782 | 18489 | 2.21% |
| 2025-05-16 | 19.83 | 20.34 | 0.51 | 2.57% | 19.35 | 20.76 | 91097 | 18414 | 2.27% |
| 2025-05-15 | 19.55 | 19.83 | 0.17 | 0.86% | 19.29 | 19.89 | 40933 | 8039 | 1.02% |
| 2025-05-14 | 19.92 | 19.66 | -0.32 | -1.60% | 19.64 | 20.55 | 73308 | 14589 | 1.83% |
| 2025-05-13 | 20.20 | 19.98 | 0.13 | 0.65% | 19.91 | 20.64 | 75262 | 15208 | 1.88% |
| 2025-05-12 | 20.11 | 19.85 | -1.09 | -5.21% | 18.90 | 20.49 | 139879 | 27659 | 3.49% |
| 2025-05-09 | 20.90 | 20.94 | 0.02 | 0.10% | 20.90 | 21.76 | 72785 | 15494 | 1.81% |
| 2025-05-08 | 21.13 | 20.92 | -0.20 | -0.95% | 20.77 | 21.47 | 56378 | 11857 | 1.40% |
| 2025-05-07 | 22.74 | 21.12 | -1.47 | -6.51% | 20.88 | 22.78 | 143196 | 30560 | 3.57% |
| 2025-05-06 | 22.62 | 22.59 | 0.03 | 0.13% | 21.90 | 23.00 | 75030 | 16875 | 1.87% |
| 2025-04-30 | 21.51 | 22.56 | 1.14 | 5.32% | 21.51 | 22.80 | 105109 | 23468 | 2.62% |
| 2025-04-29 | 22.50 | 21.42 | -1.92 | -8.23% | 21.40 | 23.10 | 195489 | 43502 | 4.87% |
| 2025-04-28 | 21.20 | 23.34 | 1.76 | 8.16% | 20.32 | 23.50 | 147068 | 32414 | 3.66% |
| 2025-04-25 | 22.27 | 21.58 | -0.83 | -3.70% | 21.30 | 22.36 | 88052 | 19224 | 2.19% |
| 2025-04-24 | 21.91 | 22.41 | 0.45 | 2.05% | 21.68 | 23.44 | 91133 | 20403 | 2.27% |