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 | 37.37 | 40.00 | 3.00 | 8.11% | 37.00 | 44.40 | 135720 | 55839 | 28.29% |
| 2025-07-31 | 35.22 | 37.00 | 1.52 | 4.28% | 34.50 | 37.57 | 95092 | 34428 | 19.82% |
| 2025-07-30 | 32.72 | 35.48 | 2.72 | 8.30% | 31.85 | 35.79 | 67016 | 22910 | 13.97% |
| 2025-07-29 | 33.28 | 32.76 | 0.06 | 0.18% | 32.46 | 33.70 | 38134 | 12576 | 7.95% |
| 2025-07-28 | 31.03 | 32.70 | 1.67 | 5.38% | 30.92 | 34.50 | 55003 | 17953 | 11.47% |
| 2025-07-25 | 30.51 | 31.03 | 0.67 | 2.21% | 30.08 | 31.13 | 17102 | 5235 | 3.56% |
| 2025-07-24 | 30.22 | 30.36 | 0.30 | 1.00% | 30.02 | 30.75 | 10632 | 3236 | 2.22% |
| 2025-07-23 | 30.48 | 30.06 | -0.24 | -0.79% | 30.04 | 30.62 | 13550 | 4097 | 2.82% |
| 2025-07-22 | 30.78 | 30.30 | -0.49 | -1.59% | 30.21 | 30.78 | 13013 | 3960 | 2.71% |
| 2025-07-21 | 30.56 | 30.79 | 0.50 | 1.65% | 30.23 | 30.84 | 14996 | 4586 | 3.13% |
| 2025-07-18 | 30.34 | 30.29 | -0.05 | -0.16% | 30.03 | 30.43 | 11249 | 3398 | 2.34% |
| 2025-07-17 | 29.93 | 30.34 | 0.19 | 0.63% | 29.72 | 30.35 | 16375 | 4932 | 3.41% |
| 2025-07-16 | 29.57 | 30.15 | 0.69 | 2.34% | 29.40 | 31.54 | 28586 | 8729 | 5.96% |
| 2025-07-15 | 29.65 | 29.46 | -0.28 | -0.94% | 29.05 | 29.89 | 18694 | 5510 | 3.90% |
| 2025-07-14 | 29.48 | 29.74 | 0.43 | 1.47% | 29.23 | 30.00 | 11696 | 3469 | 2.44% |
| 2025-07-11 | 29.19 | 29.31 | 0.08 | 0.27% | 28.92 | 29.70 | 11224 | 3294 | 2.34% |
| 2025-07-10 | 29.34 | 29.23 | -0.06 | -0.20% | 29.02 | 29.47 | 7744 | 2259 | 1.61% |
| 2025-07-09 | 29.38 | 29.29 | 0.05 | 0.17% | 29.12 | 29.72 | 10258 | 3016 | 2.14% |
| 2025-07-08 | 28.90 | 29.24 | 0.20 | 0.69% | 28.88 | 29.25 | 10586 | 3084 | 2.21% |
| 2025-07-07 | 28.61 | 29.04 | 0.49 | 1.72% | 28.50 | 29.29 | 8856 | 2568 | 1.85% |
| 2025-07-04 | 29.02 | 28.55 | -0.46 | -1.59% | 28.51 | 29.14 | 10110 | 2906 | 2.11% |
| 2025-07-03 | 29.29 | 29.01 | -0.19 | -0.65% | 29.00 | 29.39 | 8746 | 2551 | 1.82% |
| 2025-07-02 | 29.18 | 29.20 | -0.03 | -0.10% | 28.90 | 29.53 | 10897 | 3179 | 2.27% |
| 2025-07-01 | 29.29 | 29.23 | -0.06 | -0.20% | 29.20 | 29.95 | 14357 | 4240 | 2.99% |
| 2025-06-30 | 29.17 | 29.29 | -0.06 | -0.20% | 28.60 | 29.78 | 14232 | 4162 | 2.97% |
| 2025-06-27 | 29.18 | 29.35 | 0.16 | 0.55% | 29.17 | 29.91 | 11778 | 3479 | 2.46% |
| 2025-06-26 | 29.11 | 29.19 | 0.15 | 0.52% | 28.85 | 29.55 | 13194 | 3863 | 2.75% |
| 2025-06-25 | 29.14 | 29.04 | 0.14 | 0.48% | 28.66 | 29.14 | 10936 | 3166 | 2.28% |
| 2025-06-24 | 28.33 | 28.90 | 0.55 | 1.94% | 28.30 | 29.14 | 15417 | 4433 | 3.21% |
| 2025-06-23 | 27.50 | 28.35 | 0.88 | 3.20% | 27.20 | 28.35 | 10880 | 3045 | 2.27% |
| 2025-06-20 | 27.74 | 27.47 | -0.13 | -0.47% | 27.40 | 28.19 | 10044 | 2783 | 2.09% |
| 2025-06-19 | 28.22 | 27.60 | -0.61 | -2.16% | 27.45 | 28.60 | 11447 | 3209 | 2.39% |
| 2025-06-18 | 28.13 | 28.21 | -0.07 | -0.25% | 27.95 | 28.65 | 7388 | 2082 | 1.54% |
| 2025-06-17 | 28.89 | 28.58 | -0.22 | -0.76% | 28.38 | 28.89 | 6770 | 1932 | 1.41% |
| 2025-06-16 | 28.45 | 28.80 | 0.35 | 1.23% | 28.34 | 29.05 | 7762 | 2231 | 1.62% |
| 2025-06-13 | 28.98 | 28.45 | -0.56 | -1.93% | 28.30 | 29.05 | 14925 | 4263 | 3.11% |
| 2025-06-12 | 29.20 | 29.01 | -0.19 | -0.65% | 28.86 | 29.33 | 9463 | 2748 | 1.97% |
| 2025-06-11 | 29.18 | 29.20 | -0.02 | -0.07% | 29.18 | 29.60 | 11699 | 3438 | 2.44% |
| 2025-06-10 | 29.95 | 29.22 | -0.72 | -2.40% | 29.04 | 29.99 | 18645 | 5506 | 3.89% |
| 2025-06-09 | 29.25 | 29.94 | 0.73 | 2.50% | 29.25 | 30.08 | 18950 | 5646 | 3.95% |
| 2025-06-06 | 29.30 | 29.21 | -0.22 | -0.75% | 29.08 | 29.48 | 11805 | 3452 | 2.46% |
| 2025-06-05 | 29.30 | 29.43 | 0.14 | 0.48% | 28.97 | 29.49 | 16021 | 4690 | 3.34% |
| 2025-06-04 | 29.09 | 29.29 | 0.35 | 1.21% | 28.78 | 29.37 | 11906 | 3468 | 2.48% |
| 2025-06-03 | 28.76 | 28.94 | 0.04 | 0.14% | 28.71 | 29.45 | 12601 | 3667 | 2.63% |
| 2025-05-30 | 30.06 | 28.90 | -1.05 | -3.51% | 28.88 | 30.09 | 20513 | 5992 | 4.28% |
| 2025-05-29 | 29.76 | 29.95 | 0.09 | 0.30% | 29.75 | 30.14 | 17590 | 5272 | 3.67% |
| 2025-05-28 | 30.30 | 29.86 | -0.44 | -1.45% | 29.72 | 30.55 | 18590 | 5581 | 3.88% |
| 2025-05-27 | 30.36 | 30.30 | 0.02 | 0.07% | 29.81 | 30.51 | 19114 | 5769 | 3.98% |
| 2025-05-26 | 30.50 | 30.28 | 0.09 | 0.30% | 29.84 | 30.58 | 21453 | 6479 | 4.47% |
| 2025-05-23 | 30.86 | 30.19 | -0.71 | -2.30% | 30.01 | 30.97 | 30253 | 9203 | 6.31% |
| 2025-05-22 | 31.00 | 30.90 | -0.20 | -0.64% | 30.60 | 31.37 | 20110 | 6220 | 4.19% |
| 2025-05-21 | 32.24 | 31.10 | -0.75 | -2.35% | 30.83 | 32.25 | 30475 | 9546 | 6.35% |
| 2025-05-20 | 32.00 | 31.85 | 0.16 | 0.50% | 31.00 | 32.09 | 27327 | 8667 | 5.70% |
| 2025-05-19 | 32.61 | 31.69 | -1.50 | -4.52% | 31.29 | 33.03 | 43749 | 13869 | 9.12% |
| 2025-05-16 | 33.10 | 33.19 | -0.07 | -0.21% | 33.01 | 33.97 | 25717 | 8608 | 5.36% |
| 2025-05-15 | 33.86 | 33.26 | -1.79 | -5.11% | 33.02 | 35.28 | 38316 | 13053 | 7.99% |
| 2025-05-14 | 36.49 | 35.05 | -3.13 | -8.20% | 34.95 | 37.75 | 72950 | 26435 | 15.21% |
| 2025-05-13 | 34.65 | 38.18 | 2.46 | 6.89% | 33.99 | 39.39 | 107402 | 39216 | 22.39% |
| 2025-05-12 | 32.98 | 35.72 | 0.56 | 1.59% | 31.93 | 35.73 | 87280 | 28880 | 18.19% |
| 2025-05-09 | 37.00 | 35.16 | 1.40 | 4.15% | 34.02 | 39.50 | 136943 | 49649 | 28.55% |
| 2025-05-08 | 29.90 | 33.76 | 5.63 | 20.01% | 29.30 | 33.76 | 66497 | 21791 | 13.86% |
| 2025-05-07 | 28.77 | 28.13 | -0.01 | -0.04% | 27.55 | 29.62 | 17265 | 4923 | 3.60% |
| 2025-05-06 | 27.34 | 28.14 | 1.15 | 4.26% | 27.02 | 28.36 | 10208 | 2849 | 2.13% |
| 2025-04-30 | 26.85 | 26.99 | 0.14 | 0.52% | 26.52 | 27.46 | 7552 | 2046 | 1.57% |
| 2025-04-29 | 26.61 | 26.85 | -0.75 | -2.72% | 25.88 | 27.03 | 11360 | 3024 | 2.37% |
| 2025-04-28 | 27.14 | 27.60 | 0.26 | 0.95% | 27.03 | 27.95 | 4967 | 1358 | 1.04% |
| 2025-04-25 | 27.03 | 27.34 | 0.05 | 0.18% | 27.01 | 27.58 | 4875 | 1329 | 1.02% |
| 2025-04-24 | 27.77 | 27.29 | -0.77 | -2.74% | 27.09 | 28.42 | 7212 | 1983 | 1.50% |