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 | 32.01 | 33.79 | 2.45 | 7.82% | 31.43 | 36.49 | 165979 | 57156 | 3.69% |
| 2025-07-31 | 31.62 | 31.34 | -0.83 | -2.58% | 31.08 | 32.86 | 80758 | 25827 | 1.79% |
| 2025-07-30 | 31.95 | 32.17 | -0.85 | -2.57% | 30.50 | 33.57 | 162693 | 52019 | 3.62% |
| 2025-07-29 | 29.99 | 33.02 | 2.99 | 9.96% | 29.44 | 33.62 | 118696 | 37628 | 2.64% |
| 2025-07-28 | 29.51 | 30.03 | 0.34 | 1.15% | 29.19 | 30.49 | 70783 | 21074 | 1.57% |
| 2025-07-25 | 30.00 | 29.69 | -1.01 | -3.29% | 28.31 | 30.60 | 117636 | 34425 | 2.61% |
| 2025-07-24 | 32.37 | 30.70 | -0.29 | -0.94% | 30.01 | 33.23 | 98957 | 31036 | 2.20% |
| 2025-07-23 | 29.06 | 30.99 | 1.51 | 5.12% | 28.51 | 31.90 | 128517 | 39267 | 2.86% |
| 2025-07-22 | 30.14 | 29.48 | -0.74 | -2.45% | 29.06 | 32.00 | 132759 | 40427 | 2.95% |
| 2025-07-21 | 28.60 | 30.22 | 0.87 | 2.96% | 28.60 | 33.32 | 188137 | 57529 | 4.18% |
| 2025-07-18 | 27.36 | 29.35 | 1.68 | 6.07% | 26.47 | 30.32 | 180345 | 50591 | 4.01% |
| 2025-07-17 | 24.38 | 27.67 | 3.22 | 13.17% | 24.12 | 27.88 | 196372 | 51400 | 4.36% |
| 2025-07-16 | 23.97 | 24.45 | 0.36 | 1.49% | 22.70 | 24.74 | 131381 | 30989 | 2.92% |
| 2025-07-15 | 24.16 | 24.09 | -0.27 | -1.11% | 23.33 | 24.78 | 114335 | 27422 | 2.54% |
| 2025-07-14 | 23.87 | 24.36 | 0.22 | 0.91% | 23.69 | 24.76 | 105842 | 25687 | 2.35% |
| 2025-07-11 | 23.41 | 24.14 | 0.80 | 3.43% | 23.07 | 24.49 | 147612 | 35271 | 3.28% |
| 2025-07-10 | 22.74 | 23.34 | 0.57 | 2.50% | 22.20 | 23.88 | 156667 | 36576 | 3.48% |
| 2025-07-09 | 22.70 | 22.77 | 0.17 | 0.75% | 22.10 | 23.44 | 154120 | 35372 | 3.42% |
| 2025-07-08 | 24.80 | 22.60 | -2.45 | -9.78% | 22.44 | 25.48 | 272340 | 63973 | 6.05% |
| 2025-07-07 | 24.60 | 25.05 | 1.00 | 4.16% | 24.50 | 26.46 | 219279 | 55593 | 4.87% |
| 2025-07-04 | 23.30 | 24.05 | 0.60 | 2.56% | 22.55 | 24.14 | 171156 | 39939 | 3.80% |
| 2025-07-03 | 22.48 | 23.45 | 0.85 | 3.76% | 21.94 | 23.55 | 216245 | 49426 | 4.81% |
| 2025-07-02 | 22.31 | 22.60 | 0.60 | 2.73% | 22.16 | 23.23 | 249816 | 56449 | 5.55% |
| 2025-07-01 | 19.14 | 22.00 | 2.96 | 15.55% | 18.65 | 22.28 | 338307 | 69157 | 7.52% |
| 2025-06-30 | 18.67 | 19.04 | 0.08 | 0.42% | 18.34 | 19.32 | 171612 | 32326 | 3.81% |
| 2025-06-27 | 18.85 | 18.96 | 0.13 | 0.69% | 18.79 | 19.27 | 119723 | 22751 | 2.66% |
| 2025-06-26 | 20.37 | 18.83 | -1.87 | -9.03% | 18.62 | 20.37 | 229454 | 43787 | 5.10% |
| 2025-06-25 | 21.11 | 20.70 | -0.40 | -1.90% | 20.54 | 21.84 | 139745 | 29489 | 3.11% |
| 2025-06-24 | 21.39 | 21.10 | -0.32 | -1.49% | 20.84 | 21.54 | 128310 | 27117 | 2.85% |
| 2025-06-23 | 20.55 | 21.42 | 0.87 | 4.23% | 20.00 | 21.66 | 199266 | 41685 | 4.43% |
| 2025-06-20 | 20.00 | 20.55 | 0.55 | 2.75% | 19.51 | 21.34 | 201222 | 41260 | 4.47% |
| 2025-06-19 | 20.38 | 20.00 | -0.53 | -2.58% | 19.91 | 22.23 | 211924 | 44293 | 4.71% |
| 2025-06-18 | 20.01 | 20.53 | -0.17 | -0.82% | 19.95 | 21.35 | 234393 | 48449 | 5.21% |
| 2025-06-17 | 22.50 | 20.70 | 0.73 | 3.66% | 20.51 | 22.80 | 463217 | 99746 | 10.29% |
| 2025-06-16 | 17.66 | 19.97 | 2.75 | 15.97% | 17.27 | 20.00 | 399451 | 75765 | 8.88% |
| 2025-06-13 | 17.00 | 17.22 | 0.73 | 4.43% | 16.50 | 18.08 | 357365 | 62177 | 7.94% |
| 2025-06-12 | 15.81 | 16.49 | 0.99 | 6.39% | 15.81 | 17.17 | 234516 | 38697 | 5.21% |
| 2025-06-11 | 15.40 | 15.50 | 0.07 | 0.45% | 15.22 | 15.60 | 65440 | 10068 | 1.45% |
| 2025-06-10 | 15.70 | 15.43 | -0.23 | -1.47% | 15.25 | 15.98 | 102368 | 15962 | 2.27% |
| 2025-06-09 | 14.88 | 15.66 | 1.01 | 6.89% | 14.80 | 16.00 | 160903 | 25180 | 3.58% |
| 2025-06-06 | 14.86 | 14.65 | -0.22 | -1.48% | 14.55 | 15.00 | 66660 | 9799 | 1.48% |
| 2025-06-05 | 14.81 | 14.87 | -0.01 | -0.07% | 14.70 | 15.23 | 92618 | 13799 | 2.06% |
| 2025-06-04 | 14.84 | 14.88 | -0.12 | -0.80% | 14.63 | 15.06 | 71956 | 10704 | 1.60% |
| 2025-06-03 | 13.69 | 15.00 | 1.07 | 7.68% | 13.69 | 15.09 | 172359 | 25125 | 3.83% |
| 2025-05-30 | 14.20 | 13.93 | -0.32 | -2.25% | 13.88 | 14.53 | 100248 | 14137 | 2.23% |
| 2025-05-29 | 13.76 | 14.25 | 0.50 | 3.64% | 13.70 | 14.33 | 99827 | 14063 | 2.22% |
| 2025-05-28 | 13.96 | 13.75 | -0.22 | -1.57% | 13.72 | 14.03 | 42196 | 5828 | 0.94% |
| 2025-05-27 | 13.98 | 13.97 | 0.03 | 0.22% | 13.80 | 14.09 | 43158 | 6016 | 0.96% |
| 2025-05-26 | 14.33 | 13.94 | -0.39 | -2.72% | 13.69 | 14.40 | 106599 | 14885 | 2.37% |
| 2025-05-23 | 14.31 | 14.33 | 0.11 | 0.77% | 14.23 | 14.94 | 95046 | 13874 | 2.11% |
| 2025-05-22 | 14.56 | 14.22 | -0.34 | -2.34% | 14.21 | 14.84 | 76713 | 11054 | 1.70% |
| 2025-05-21 | 14.68 | 14.56 | -0.28 | -1.89% | 14.50 | 14.94 | 76056 | 11185 | 1.69% |
| 2025-05-20 | 14.48 | 14.84 | 0.36 | 2.49% | 14.40 | 15.40 | 120509 | 18079 | 2.68% |
| 2025-05-19 | 14.38 | 14.48 | 0.10 | 0.70% | 13.91 | 14.63 | 91419 | 12996 | 2.03% |
| 2025-05-16 | 14.46 | 14.38 | -0.08 | -0.55% | 14.30 | 14.65 | 58956 | 8526 | 1.31% |
| 2025-05-15 | 14.45 | 14.46 | -0.04 | -0.28% | 14.23 | 14.59 | 57992 | 8347 | 1.29% |
| 2025-05-14 | 15.02 | 14.50 | -0.45 | -3.01% | 14.44 | 15.02 | 87448 | 12777 | 1.94% |
| 2025-05-13 | 15.20 | 14.95 | 0.01 | 0.07% | 14.89 | 15.21 | 51315 | 7713 | 1.14% |
| 2025-05-12 | 15.24 | 14.94 | -0.29 | -1.90% | 14.82 | 15.37 | 81251 | 12209 | 1.81% |
| 2025-05-09 | 15.87 | 15.23 | -0.68 | -4.27% | 15.15 | 16.04 | 86812 | 13387 | 1.93% |
| 2025-05-08 | 16.30 | 15.91 | -0.37 | -2.27% | 15.79 | 16.46 | 84169 | 13534 | 1.87% |
| 2025-05-07 | 16.70 | 16.28 | -0.21 | -1.27% | 16.08 | 16.98 | 88627 | 14629 | 1.97% |
| 2025-05-06 | 16.60 | 16.49 | -0.01 | -0.06% | 16.28 | 17.16 | 108308 | 18049 | 2.41% |
| 2025-04-30 | 15.15 | 16.50 | 1.07 | 6.93% | 15.02 | 16.61 | 118428 | 18956 | 2.63% |
| 2025-04-29 | 14.88 | 15.43 | 0.18 | 1.18% | 14.30 | 15.83 | 121385 | 18322 | 2.70% |
| 2025-04-28 | 16.74 | 15.25 | -1.92 | -11.18% | 15.00 | 16.74 | 183139 | 28189 | 4.07% |
| 2025-04-25 | 17.28 | 17.17 | 0.08 | 0.47% | 16.42 | 17.31 | 160469 | 27000 | 3.57% |
| 2025-04-24 | 15.91 | 17.09 | 1.15 | 7.21% | 15.91 | 17.25 | 185655 | 31153 | 4.13% |