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 | 31.300 | 31.770 | 0.080 | 0.25% | 30.710 | 32.830 | 92378 | 29342 | 6.85% |
| 2025-07-31 | 32.160 | 31.690 | -1.460 | -4.40% | 31.510 | 33.480 | 109783 | 35258 | 8.14% |
| 2025-07-30 | 35.100 | 33.150 | -4.510 | -11.98% | 32.960 | 37.300 | 174977 | 61523 | 12.98% |
| 2025-07-29 | 31.300 | 37.660 | 6.370 | 20.36% | 30.430 | 38.380 | 242027 | 81824 | 17.95% |
| 2025-07-28 | 31.130 | 31.290 | -0.310 | -0.98% | 30.000 | 32.120 | 138370 | 42704 | 10.26% |
| 2025-07-25 | 34.070 | 31.600 | -4.540 | -12.56% | 30.770 | 35.230 | 229581 | 75686 | 17.03% |
| 2025-07-24 | 39.000 | 36.140 | -1.990 | -5.22% | 36.140 | 41.250 | 253163 | 97389 | 18.77% |
| 2025-07-23 | 36.000 | 38.130 | 2.800 | 7.93% | 35.330 | 45.880 | 330841 | 134238 | 24.54% |
| 2025-07-22 | 32.800 | 35.330 | 8.150 | 29.99% | 32.700 | 35.330 | 219830 | 75983 | 16.30% |
| 2025-07-21 | 27.180 | 27.180 | 6.270 | 29.99% | 25.570 | 27.180 | 161930 | 43885 | 12.01% |
| 2025-07-18 | 21.110 | 20.910 | -0.520 | -2.43% | 20.710 | 22.180 | 64234 | 13797 | 4.76% |
| 2025-07-17 | 21.000 | 21.430 | -0.170 | -0.79% | 20.320 | 21.690 | 62988 | 13134 | 4.67% |
| 2025-07-16 | 19.230 | 21.600 | 2.600 | 13.68% | 19.110 | 22.870 | 90000 | 19320 | 6.67% |
| 2025-07-15 | 19.100 | 19.000 | -0.360 | -1.86% | 18.910 | 19.580 | 18841 | 3609 | 1.40% |
| 2025-07-14 | 19.500 | 19.360 | 0.290 | 1.52% | 18.690 | 19.790 | 28239 | 5416 | 2.09% |
| 2025-07-11 | 18.100 | 19.070 | 0.840 | 4.61% | 18.020 | 19.200 | 37637 | 7030 | 2.79% |
| 2025-07-10 | 17.400 | 18.230 | 0.770 | 4.41% | 17.010 | 18.410 | 35918 | 6375 | 2.66% |
| 2025-07-09 | 17.470 | 17.460 | 0.000 | 0.00% | 17.340 | 17.670 | 11704 | 2045 | 0.87% |
| 2025-07-08 | 17.260 | 17.460 | 0.160 | 0.92% | 17.120 | 17.500 | 15158 | 2631 | 1.12% |
| 2025-07-07 | 16.970 | 17.300 | 0.230 | 1.35% | 16.710 | 17.560 | 21295 | 3658 | 1.58% |
| 2025-07-04 | 17.380 | 17.070 | -0.370 | -2.12% | 16.970 | 17.380 | 15409 | 2637 | 1.14% |
| 2025-07-03 | 17.420 | 17.440 | -0.050 | -0.29% | 17.160 | 17.460 | 12988 | 2247 | 0.96% |
| 2025-07-02 | 17.330 | 17.490 | 0.260 | 1.51% | 17.110 | 17.490 | 17147 | 2963 | 1.27% |
| 2025-07-01 | 17.250 | 17.230 | 0.090 | 0.53% | 17.040 | 17.340 | 9714 | 1667 | 0.72% |
| 2025-06-30 | 17.200 | 17.140 | -0.120 | -0.70% | 17.110 | 17.450 | 16649 | 2869 | 1.23% |
| 2025-06-27 | 17.500 | 17.260 | 0.360 | 2.13% | 17.160 | 17.840 | 25940 | 4508 | 1.92% |
| 2025-06-26 | 16.800 | 16.900 | 0.110 | 0.66% | 16.730 | 17.400 | 24316 | 4159 | 1.80% |
| 2025-06-25 | 16.870 | 16.790 | 0.030 | 0.18% | 16.580 | 16.910 | 14539 | 2438 | 1.08% |
| 2025-06-24 | 16.250 | 16.760 | 0.360 | 2.20% | 16.250 | 16.840 | 12922 | 2156 | 0.96% |
| 2025-06-23 | 16.170 | 16.400 | 0.220 | 1.36% | 15.950 | 16.410 | 12188 | 1978 | 0.90% |
| 2025-06-20 | 16.370 | 16.180 | 0.030 | 0.19% | 15.900 | 16.600 | 17420 | 2831 | 1.29% |
| 2025-06-19 | 16.730 | 16.150 | -0.710 | -4.21% | 15.900 | 16.860 | 25546 | 4168 | 1.89% |
| 2025-06-18 | 17.300 | 16.860 | -0.430 | -2.49% | 16.680 | 17.440 | 20985 | 3551 | 1.56% |
| 2025-06-17 | 17.150 | 17.290 | 0.240 | 1.41% | 16.900 | 17.550 | 21846 | 3756 | 1.62% |
| 2025-06-16 | 17.040 | 17.050 | -0.240 | -1.39% | 16.920 | 17.460 | 22976 | 3937 | 1.70% |
| 2025-06-13 | 16.920 | 17.290 | 0.290 | 1.71% | 16.680 | 17.990 | 41407 | 7194 | 3.07% |
| 2025-06-12 | 17.000 | 17.000 | 0.000 | 0.00% | 16.660 | 17.160 | 22957 | 3875 | 1.70% |
| 2025-06-11 | 17.420 | 17.000 | -0.270 | -1.56% | 16.810 | 17.420 | 30068 | 5133 | 2.23% |
| 2025-06-10 | 17.550 | 17.270 | -0.360 | -2.04% | 17.180 | 17.880 | 22174 | 3882 | 1.64% |
| 2025-06-09 | 17.290 | 17.630 | 0.580 | 3.40% | 17.100 | 17.680 | 22980 | 4003 | 1.70% |
| 2025-06-06 | 17.400 | 17.050 | -0.320 | -1.84% | 16.890 | 17.410 | 16389 | 2805 | 1.22% |
| 2025-06-05 | 17.410 | 17.370 | -0.040 | -0.23% | 17.250 | 17.870 | 23809 | 4165 | 1.77% |
| 2025-06-04 | 17.500 | 17.410 | 0.100 | 0.58% | 17.210 | 17.850 | 18491 | 3231 | 1.37% |
| 2025-06-03 | 16.800 | 17.310 | 0.350 | 2.06% | 16.600 | 17.500 | 19486 | 3334 | 1.45% |
| 2025-05-30 | 17.640 | 16.960 | -0.940 | -5.25% | 16.880 | 17.790 | 36325 | 6240 | 2.69% |
| 2025-05-29 | 17.700 | 17.900 | 0.010 | 0.06% | 17.450 | 18.380 | 46833 | 8306 | 3.47% |
| 2025-05-28 | 16.590 | 17.890 | 1.200 | 7.19% | 16.520 | 18.740 | 89614 | 16105 | 6.65% |
| 2025-05-27 | 16.530 | 16.690 | 0.090 | 0.54% | 16.260 | 17.100 | 27425 | 4561 | 2.03% |
| 2025-05-26 | 15.050 | 16.600 | 1.030 | 6.62% | 15.050 | 16.600 | 29387 | 4745 | 2.18% |
| 2025-05-23 | 16.000 | 15.570 | -0.560 | -3.47% | 15.510 | 16.300 | 21036 | 3354 | 1.56% |
| 2025-05-22 | 17.000 | 16.130 | -1.070 | -6.22% | 15.920 | 17.090 | 34616 | 5676 | 2.57% |
| 2025-05-21 | 17.120 | 17.200 | 0.230 | 1.36% | 17.080 | 18.200 | 47461 | 8307 | 3.52% |
| 2025-05-20 | 16.790 | 16.970 | 0.420 | 2.54% | 16.480 | 17.140 | 33906 | 5702 | 2.51% |
| 2025-05-19 | 16.110 | 16.550 | 0.390 | 2.41% | 16.010 | 16.600 | 19881 | 3248 | 1.47% |
| 2025-05-16 | 16.390 | 16.160 | -0.120 | -0.74% | 16.100 | 16.800 | 25003 | 4101 | 1.85% |
| 2025-05-15 | 15.940 | 16.280 | 0.330 | 2.07% | 15.860 | 16.290 | 22536 | 3636 | 1.67% |
| 2025-05-14 | 15.910 | 15.950 | -0.020 | -0.13% | 15.510 | 16.130 | 25928 | 4083 | 1.92% |
| 2025-05-13 | 16.880 | 15.970 | -0.730 | -4.37% | 15.970 | 16.980 | 23340 | 3820 | 1.73% |
| 2025-05-12 | 16.630 | 16.700 | 0.070 | 0.42% | 16.500 | 16.830 | 26734 | 4445 | 1.98% |
| 2025-05-09 | 16.990 | 16.630 | -0.170 | -1.01% | 16.500 | 16.990 | 22740 | 3810 | 1.69% |
| 2025-05-08 | 20.530 | 20.350 | -0.210 | -1.02% | 20.250 | 20.540 | 18585 | 3784 | 1.65% |
| 2025-05-07 | 20.470 | 20.560 | 0.340 | 1.68% | 19.910 | 20.850 | 27099 | 5499 | 2.40% |
| 2025-05-06 | 19.620 | 20.220 | 0.760 | 3.91% | 19.580 | 20.250 | 23436 | 4674 | 2.08% |
| 2025-04-30 | 19.550 | 19.460 | 0.140 | 0.72% | 19.210 | 19.950 | 19181 | 3760 | 1.70% |
| 2025-04-29 | 18.320 | 19.320 | 0.710 | 3.82% | 18.320 | 19.330 | 18436 | 3500 | 1.64% |
| 2025-04-28 | 19.640 | 18.610 | -0.540 | -2.82% | 18.540 | 19.750 | 23281 | 4439 | 2.07% |
| 2025-04-25 | 19.500 | 19.150 | -0.510 | -2.59% | 18.800 | 20.390 | 27770 | 5437 | 2.46% |
| 2025-04-24 | 19.800 | 19.660 | -0.010 | -0.05% | 18.800 | 20.290 | 38338 | 7525 | 3.40% |