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 | 30.11 | 30.26 | -0.38 | -1.24% | 29.66 | 31.18 | 53372 | 16179 | 10.26% |
| 2025-07-31 | 29.68 | 30.64 | 0.52 | 1.73% | 29.68 | 32.14 | 97860 | 30368 | 18.82% |
| 2025-07-30 | 32.33 | 30.12 | -2.31 | -7.12% | 29.78 | 32.52 | 98196 | 30191 | 18.89% |
| 2025-07-29 | 33.22 | 32.43 | -0.38 | -1.16% | 31.66 | 34.18 | 95529 | 31277 | 18.37% |
| 2025-07-28 | 30.46 | 32.81 | 2.64 | 8.75% | 30.16 | 33.30 | 123890 | 39724 | 23.83% |
| 2025-07-25 | 31.81 | 30.17 | -1.64 | -5.16% | 29.92 | 32.80 | 101476 | 31721 | 19.52% |
| 2025-07-24 | 31.78 | 31.81 | 0.59 | 1.89% | 31.12 | 33.45 | 105294 | 33986 | 20.25% |
| 2025-07-23 | 32.09 | 31.22 | -1.45 | -4.44% | 30.40 | 32.41 | 81384 | 25565 | 15.65% |
| 2025-07-22 | 30.74 | 32.67 | 2.03 | 6.63% | 30.41 | 35.38 | 144994 | 47700 | 27.89% |
| 2025-07-21 | 30.54 | 30.64 | -0.06 | -0.20% | 29.95 | 30.98 | 80647 | 24554 | 15.51% |
| 2025-07-18 | 29.66 | 30.70 | 1.04 | 3.51% | 29.50 | 31.50 | 120840 | 36764 | 23.24% |
| 2025-07-17 | 27.74 | 29.66 | 2.14 | 7.78% | 27.36 | 29.89 | 98508 | 28532 | 18.95% |
| 2025-07-16 | 28.08 | 27.52 | -0.41 | -1.47% | 27.37 | 28.34 | 44754 | 12377 | 8.61% |
| 2025-07-15 | 28.98 | 27.93 | -1.06 | -3.66% | 27.80 | 29.10 | 56593 | 15924 | 10.88% |
| 2025-07-14 | 28.80 | 28.99 | 0.23 | 0.80% | 28.30 | 29.27 | 43269 | 12439 | 8.32% |
| 2025-07-11 | 29.55 | 28.76 | -0.78 | -2.64% | 28.72 | 30.09 | 59114 | 17312 | 11.37% |
| 2025-07-10 | 31.20 | 29.54 | -0.96 | -3.15% | 28.50 | 31.20 | 69379 | 20406 | 13.34% |
| 2025-07-09 | 30.20 | 30.50 | 0.54 | 1.80% | 29.30 | 31.55 | 97498 | 29915 | 18.75% |
| 2025-07-08 | 30.39 | 29.96 | -0.43 | -1.41% | 29.87 | 30.66 | 64227 | 19387 | 12.35% |
| 2025-07-07 | 30.70 | 30.39 | -0.31 | -1.01% | 30.01 | 31.39 | 73745 | 22506 | 14.18% |
| 2025-07-04 | 34.50 | 30.70 | -4.20 | -12.03% | 30.51 | 34.50 | 140648 | 45746 | 27.05% |
| 2025-07-03 | 33.19 | 34.90 | 1.60 | 4.80% | 31.44 | 36.98 | 171567 | 59447 | 33.00% |
| 2025-07-02 | 34.66 | 33.30 | -1.86 | -5.29% | 33.15 | 35.10 | 89477 | 30422 | 17.21% |
| 2025-07-01 | 33.87 | 35.16 | 0.56 | 1.62% | 32.05 | 36.41 | 160474 | 55059 | 30.86% |
| 2025-06-30 | 32.01 | 34.60 | 2.60 | 8.13% | 30.61 | 34.79 | 142574 | 46837 | 27.42% |
| 2025-06-27 | 32.55 | 32.00 | 0.34 | 1.07% | 30.76 | 34.43 | 134062 | 43435 | 25.78% |
| 2025-06-26 | 32.00 | 31.66 | -0.20 | -0.63% | 31.66 | 33.50 | 118069 | 38407 | 22.71% |
| 2025-06-25 | 32.40 | 31.86 | -1.12 | -3.40% | 31.59 | 34.45 | 157337 | 51478 | 30.26% |
| 2025-06-24 | 31.20 | 32.98 | 1.59 | 5.07% | 30.11 | 34.80 | 189394 | 61290 | 36.43% |
| 2025-06-23 | 26.58 | 31.39 | 3.94 | 14.35% | 26.21 | 31.43 | 151792 | 43794 | 29.19% |
| 2025-06-20 | 27.82 | 27.45 | -0.25 | -0.90% | 26.59 | 29.60 | 126691 | 35936 | 24.37% |
| 2025-06-19 | 29.34 | 27.70 | -1.20 | -4.15% | 27.08 | 30.50 | 154074 | 44125 | 29.63% |
| 2025-06-18 | 26.10 | 28.90 | 2.32 | 8.73% | 25.21 | 31.80 | 183884 | 50697 | 35.37% |
| 2025-06-17 | 26.13 | 26.58 | -0.02 | -0.08% | 25.56 | 28.66 | 165722 | 44766 | 31.87% |
| 2025-06-16 | 24.00 | 26.60 | 2.16 | 8.84% | 23.93 | 26.66 | 165625 | 41932 | 31.85% |
| 2025-06-13 | 22.20 | 24.44 | 1.64 | 7.19% | 22.14 | 27.00 | 176141 | 43422 | 33.88% |
| 2025-06-12 | 21.78 | 22.80 | 0.59 | 2.66% | 21.53 | 23.50 | 113218 | 25250 | 21.78% |
| 2025-06-11 | 23.70 | 22.21 | -2.38 | -9.68% | 21.99 | 23.99 | 143234 | 32655 | 27.55% |
| 2025-06-10 | 23.95 | 24.59 | 1.21 | 5.18% | 23.42 | 25.95 | 181293 | 44775 | 34.87% |
| 2025-06-09 | 21.32 | 23.38 | 2.58 | 12.40% | 21.29 | 24.96 | 160399 | 38810 | 30.85% |
| 2025-06-06 | 20.01 | 20.80 | 0.84 | 4.21% | 20.01 | 21.49 | 59350 | 12386 | 11.41% |
| 2025-06-05 | 20.10 | 19.96 | 0.06 | 0.30% | 19.73 | 20.73 | 28885 | 5809 | 5.56% |
| 2025-06-04 | 19.35 | 19.90 | 0.68 | 3.54% | 19.20 | 20.40 | 33948 | 6738 | 6.53% |
| 2025-06-03 | 18.77 | 19.22 | 0.20 | 1.05% | 18.77 | 19.49 | 20079 | 3868 | 3.86% |
| 2025-05-30 | 19.66 | 19.02 | -0.79 | -3.99% | 18.90 | 19.91 | 26651 | 5120 | 5.13% |
| 2025-05-29 | 19.39 | 19.81 | 0.28 | 1.43% | 19.36 | 20.21 | 29730 | 5888 | 5.72% |
| 2025-05-28 | 19.61 | 19.53 | -0.26 | -1.31% | 19.14 | 20.13 | 25673 | 5035 | 4.94% |
| 2025-05-27 | 19.03 | 19.79 | 0.01 | 0.05% | 18.98 | 19.95 | 29815 | 5812 | 5.73% |
| 2025-05-26 | 19.96 | 19.78 | 0.41 | 2.12% | 19.10 | 19.97 | 28430 | 5569 | 5.47% |
| 2025-05-23 | 19.60 | 19.37 | 0.00 | 0.00% | 19.26 | 19.95 | 28535 | 5600 | 5.49% |
| 2025-05-22 | 20.56 | 19.37 | -1.32 | -6.38% | 19.36 | 20.97 | 44099 | 8789 | 8.48% |
| 2025-05-21 | 20.02 | 20.69 | 0.22 | 1.07% | 20.00 | 21.48 | 60051 | 12518 | 11.55% |
| 2025-05-20 | 20.01 | 20.47 | 0.47 | 2.35% | 19.88 | 21.08 | 46784 | 9582 | 9.00% |
| 2025-05-19 | 19.71 | 20.00 | 0.68 | 3.52% | 19.71 | 20.80 | 53183 | 10666 | 10.23% |
| 2025-05-16 | 18.84 | 19.32 | 0.48 | 2.55% | 18.53 | 19.67 | 35332 | 6843 | 6.80% |
| 2025-05-15 | 19.50 | 18.84 | -0.52 | -2.69% | 18.79 | 19.56 | 39068 | 7467 | 7.51% |
| 2025-05-14 | 21.88 | 19.36 | -1.56 | -7.46% | 19.17 | 21.95 | 88788 | 17545 | 17.08% |
| 2025-05-13 | 20.25 | 20.92 | 1.02 | 5.13% | 20.18 | 22.60 | 114110 | 24746 | 21.95% |
| 2025-05-12 | 19.51 | 19.90 | 0.70 | 3.65% | 19.14 | 19.94 | 38375 | 7500 | 7.38% |
| 2025-05-09 | 19.50 | 19.20 | 0.11 | 0.58% | 18.85 | 19.50 | 26059 | 4985 | 5.01% |
| 2025-05-08 | 18.52 | 19.09 | 0.66 | 3.58% | 18.45 | 19.27 | 26045 | 4932 | 5.01% |
| 2025-05-07 | 18.69 | 18.43 | 0.10 | 0.55% | 18.28 | 18.69 | 19178 | 3536 | 3.69% |
| 2025-05-06 | 17.58 | 18.33 | 0.81 | 4.62% | 17.58 | 18.38 | 23606 | 4303 | 4.54% |
| 2025-04-30 | 17.39 | 17.52 | 0.37 | 2.16% | 17.18 | 17.77 | 19892 | 3490 | 3.83% |
| 2025-04-29 | 16.71 | 17.15 | 0.59 | 3.56% | 16.55 | 17.37 | 21360 | 3656 | 4.11% |
| 2025-04-28 | 16.88 | 16.56 | -0.49 | -2.87% | 16.44 | 16.99 | 15425 | 2565 | 2.97% |
| 2025-04-25 | 17.12 | 17.05 | -0.07 | -0.41% | 16.90 | 17.30 | 17473 | 2990 | 3.36% |
| 2025-04-24 | 17.35 | 17.12 | -0.38 | -2.17% | 17.03 | 17.76 | 18680 | 3243 | 3.59% |