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 | 52.00 | 50.52 | -1.77 | -3.38% | 50.45 | 52.51 | 118859 | 60954 | 7.04% |
| 2025-07-31 | 52.65 | 52.29 | -1.59 | -2.95% | 52.00 | 54.41 | 145148 | 76979 | 8.60% |
| 2025-07-30 | 55.80 | 53.88 | -2.64 | -4.67% | 53.00 | 56.60 | 151517 | 82093 | 8.98% |
| 2025-07-29 | 54.75 | 56.52 | 1.86 | 3.40% | 54.01 | 60.29 | 204878 | 117404 | 12.14% |
| 2025-07-28 | 51.61 | 54.66 | 2.11 | 4.02% | 51.60 | 55.99 | 138420 | 74939 | 8.20% |
| 2025-07-25 | 52.97 | 52.55 | 0.10 | 0.19% | 52.05 | 53.58 | 106708 | 56171 | 6.32% |
| 2025-07-24 | 53.00 | 52.45 | -0.22 | -0.42% | 52.01 | 55.30 | 154456 | 82316 | 9.15% |
| 2025-07-23 | 52.50 | 52.67 | -0.59 | -1.11% | 51.30 | 54.50 | 151769 | 80473 | 8.99% |
| 2025-07-22 | 48.51 | 53.26 | 3.84 | 7.77% | 48.22 | 55.62 | 208324 | 108757 | 12.35% |
| 2025-07-21 | 47.66 | 49.42 | 0.78 | 1.60% | 47.66 | 50.88 | 181565 | 89195 | 10.76% |
| 2025-07-18 | 43.98 | 48.64 | 5.09 | 11.69% | 43.41 | 51.00 | 239720 | 111939 | 14.21% |
| 2025-07-17 | 39.88 | 43.55 | 3.32 | 8.25% | 39.21 | 44.28 | 181985 | 76760 | 10.79% |
| 2025-07-16 | 41.00 | 40.23 | -0.50 | -1.23% | 39.99 | 41.81 | 83451 | 33938 | 4.95% |
| 2025-07-15 | 40.58 | 40.73 | 0.57 | 1.42% | 40.35 | 42.45 | 114448 | 47185 | 6.78% |
| 2025-07-14 | 39.28 | 40.16 | 0.88 | 2.24% | 39.09 | 41.18 | 98830 | 39841 | 5.86% |
| 2025-07-11 | 39.16 | 39.28 | -0.18 | -0.46% | 38.70 | 40.00 | 75814 | 29886 | 4.49% |
| 2025-07-10 | 38.96 | 39.46 | 0.06 | 0.15% | 38.46 | 39.78 | 77918 | 30496 | 4.62% |
| 2025-07-09 | 39.91 | 39.40 | 0.12 | 0.31% | 39.25 | 41.22 | 130350 | 52615 | 7.73% |
| 2025-07-08 | 39.88 | 39.28 | -0.52 | -1.31% | 39.21 | 40.50 | 111662 | 44464 | 6.62% |
| 2025-07-07 | 39.18 | 39.80 | 0.18 | 0.45% | 38.70 | 40.10 | 83404 | 32968 | 4.94% |
| 2025-07-04 | 39.35 | 39.62 | -0.23 | -0.58% | 38.70 | 40.66 | 142231 | 56388 | 8.43% |
| 2025-07-03 | 38.82 | 39.85 | 0.77 | 1.97% | 37.67 | 40.49 | 179937 | 70585 | 10.66% |
| 2025-07-02 | 39.51 | 39.08 | -0.93 | -2.32% | 38.91 | 40.08 | 113175 | 44578 | 6.71% |
| 2025-07-01 | 42.00 | 40.01 | -1.60 | -3.85% | 39.08 | 42.68 | 213785 | 86031 | 12.67% |
| 2025-06-30 | 41.28 | 41.61 | -0.04 | -0.10% | 40.60 | 42.32 | 175206 | 72445 | 10.38% |
| 2025-06-27 | 42.00 | 41.65 | 0.36 | 0.87% | 41.62 | 44.60 | 209020 | 89069 | 12.39% |
| 2025-06-26 | 42.79 | 41.29 | -1.56 | -3.64% | 41.29 | 44.44 | 286131 | 121940 | 16.96% |
| 2025-06-25 | 42.09 | 42.85 | 2.79 | 6.96% | 40.63 | 44.88 | 409943 | 175999 | 24.30% |
| 2025-06-24 | 33.33 | 40.06 | 6.68 | 20.01% | 33.11 | 40.06 | 291211 | 108484 | 17.26% |
| 2025-06-23 | 31.65 | 33.38 | 1.56 | 4.90% | 31.44 | 33.44 | 103818 | 33979 | 6.15% |
| 2025-06-20 | 33.08 | 31.82 | -1.26 | -3.81% | 31.80 | 33.90 | 130434 | 42785 | 7.73% |
| 2025-06-19 | 34.15 | 33.08 | -1.06 | -3.10% | 33.00 | 35.36 | 133234 | 45470 | 7.90% |
| 2025-06-18 | 33.71 | 34.14 | 0.15 | 0.44% | 32.30 | 34.80 | 142218 | 47444 | 8.43% |
| 2025-06-17 | 32.80 | 33.99 | 1.43 | 4.39% | 32.39 | 34.81 | 152345 | 51185 | 9.03% |
| 2025-06-16 | 31.05 | 32.56 | 1.42 | 4.56% | 31.03 | 32.86 | 101396 | 32688 | 6.01% |
| 2025-06-13 | 31.35 | 31.14 | -0.38 | -1.21% | 30.81 | 33.24 | 120299 | 38645 | 7.13% |
| 2025-06-12 | 31.31 | 31.52 | 0.09 | 0.29% | 30.78 | 32.43 | 80556 | 25341 | 4.77% |
| 2025-06-11 | 32.48 | 31.43 | -0.79 | -2.45% | 31.18 | 33.08 | 89336 | 28452 | 5.29% |
| 2025-06-10 | 32.18 | 32.22 | 0.04 | 0.12% | 31.72 | 32.86 | 124141 | 40131 | 7.36% |
| 2025-06-09 | 29.46 | 32.18 | 2.96 | 10.13% | 29.27 | 32.77 | 138326 | 44092 | 8.20% |
| 2025-06-06 | 29.30 | 29.22 | -0.09 | -0.31% | 29.02 | 30.20 | 61503 | 18220 | 3.65% |
| 2025-06-05 | 28.88 | 29.31 | 0.27 | 0.93% | 28.65 | 29.35 | 45108 | 13073 | 2.67% |
| 2025-06-04 | 27.52 | 29.04 | 1.38 | 4.99% | 27.52 | 29.58 | 73744 | 21301 | 4.37% |
| 2025-06-03 | 27.60 | 27.66 | -0.12 | -0.43% | 27.45 | 28.03 | 27907 | 7743 | 1.65% |
| 2025-05-30 | 28.30 | 27.78 | -0.78 | -2.73% | 27.65 | 28.42 | 34132 | 9541 | 2.02% |
| 2025-05-29 | 28.00 | 28.56 | 0.21 | 0.74% | 28.00 | 28.85 | 47976 | 13665 | 2.84% |
| 2025-05-28 | 28.96 | 28.35 | -0.75 | -2.58% | 28.17 | 29.16 | 48695 | 13906 | 2.89% |
| 2025-05-27 | 28.67 | 29.10 | 0.75 | 2.65% | 28.21 | 29.68 | 78596 | 22691 | 4.66% |
| 2025-05-26 | 27.82 | 28.35 | 0.31 | 1.11% | 27.53 | 28.75 | 52193 | 14743 | 3.09% |
| 2025-05-23 | 27.27 | 28.04 | 0.64 | 2.34% | 27.21 | 28.70 | 94108 | 26335 | 5.58% |
| 2025-05-22 | 28.83 | 27.40 | -1.83 | -6.26% | 27.18 | 28.86 | 91606 | 25503 | 5.43% |
| 2025-05-21 | 27.62 | 29.23 | 1.45 | 5.22% | 27.51 | 30.06 | 134406 | 38893 | 7.97% |
| 2025-05-20 | 27.52 | 27.78 | 0.10 | 0.36% | 27.27 | 27.84 | 42075 | 11587 | 2.49% |
| 2025-05-19 | 27.80 | 27.68 | 0.19 | 0.69% | 27.34 | 28.19 | 44317 | 12293 | 2.63% |
| 2025-05-16 | 27.11 | 27.49 | 0.39 | 1.44% | 27.09 | 27.85 | 36141 | 9963 | 2.14% |
| 2025-05-15 | 27.72 | 27.10 | -0.61 | -2.20% | 27.06 | 27.85 | 39185 | 10717 | 2.32% |
| 2025-05-14 | 28.11 | 27.71 | -0.66 | -2.33% | 27.69 | 28.43 | 52974 | 14792 | 3.14% |
| 2025-05-13 | 28.90 | 28.37 | -0.15 | -0.53% | 28.18 | 28.97 | 55702 | 15878 | 3.30% |
| 2025-05-12 | 28.50 | 28.52 | 0.87 | 3.15% | 28.00 | 28.88 | 70333 | 19969 | 4.17% |
| 2025-05-09 | 28.00 | 27.65 | -0.59 | -2.09% | 27.10 | 28.10 | 57671 | 15862 | 3.42% |
| 2025-05-08 | 27.48 | 28.24 | 0.76 | 2.77% | 27.48 | 28.68 | 77451 | 21743 | 4.59% |
| 2025-05-07 | 27.61 | 27.48 | -0.07 | -0.25% | 27.14 | 28.26 | 61358 | 16940 | 3.64% |
| 2025-05-06 | 26.95 | 27.55 | 0.49 | 1.81% | 26.88 | 27.56 | 66433 | 18116 | 3.94% |
| 2025-04-30 | 25.90 | 27.06 | 3.09 | 12.89% | 25.30 | 27.38 | 127209 | 33822 | 7.54% |
| 2025-04-29 | 23.40 | 23.97 | 0.27 | 1.14% | 23.40 | 24.26 | 30603 | 7356 | 1.81% |
| 2025-04-28 | 23.28 | 23.70 | 0.40 | 1.72% | 22.68 | 23.93 | 34222 | 7978 | 2.03% |
| 2025-04-25 | 23.80 | 23.30 | -0.39 | -1.65% | 23.28 | 23.90 | 27430 | 6444 | 1.63% |
| 2025-04-24 | 24.02 | 23.69 | -0.33 | -1.37% | 23.55 | 24.35 | 32702 | 7817 | 1.94% |