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 | 28.990 | 28.670 | -0.620 | -2.12% | 28.220 | 29.450 | 36917 | 10611 | 4.21% |
| 2025-07-31 | 30.000 | 29.290 | -1.330 | -4.34% | 29.020 | 30.730 | 56561 | 16758 | 6.46% |
| 2025-07-30 | 29.420 | 30.620 | 0.320 | 1.06% | 29.290 | 32.280 | 80331 | 24809 | 9.17% |
| 2025-07-29 | 30.010 | 30.300 | -0.760 | -2.45% | 29.000 | 30.880 | 74411 | 22088 | 8.49% |
| 2025-07-28 | 29.610 | 31.060 | 1.760 | 6.01% | 29.610 | 33.220 | 88558 | 27662 | 10.11% |
| 2025-07-25 | 29.150 | 29.300 | 1.000 | 3.53% | 29.090 | 30.660 | 64650 | 19215 | 7.38% |
| 2025-07-24 | 28.050 | 28.300 | -0.160 | -0.56% | 27.800 | 28.800 | 47765 | 13389 | 5.45% |
| 2025-07-23 | 30.900 | 28.460 | -3.480 | -10.90% | 28.300 | 30.990 | 88576 | 25922 | 10.11% |
| 2025-07-22 | 29.000 | 31.940 | 3.640 | 12.86% | 28.860 | 35.300 | 141795 | 44875 | 16.18% |
| 2025-07-21 | 29.730 | 28.300 | 2.700 | 10.55% | 27.010 | 30.300 | 76882 | 21555 | 8.77% |
| 2025-07-18 | 25.850 | 25.600 | -0.450 | -1.73% | 25.560 | 26.170 | 11663 | 3003 | 1.33% |
| 2025-07-17 | 25.940 | 26.050 | -0.020 | -0.08% | 25.690 | 26.250 | 18618 | 4837 | 2.36% |
| 2025-07-16 | 26.300 | 26.070 | -0.530 | -1.99% | 25.800 | 26.880 | 25682 | 6755 | 3.25% |
| 2025-07-15 | 26.000 | 26.600 | 0.490 | 1.88% | 25.530 | 26.880 | 28215 | 7393 | 3.57% |
| 2025-07-14 | 26.350 | 26.110 | -0.220 | -0.84% | 26.000 | 26.880 | 29653 | 7835 | 3.75% |
| 2025-07-11 | 27.000 | 26.330 | -0.900 | -3.31% | 26.010 | 27.110 | 46071 | 12148 | 5.83% |
| 2025-07-10 | 25.660 | 27.230 | 1.570 | 6.12% | 25.050 | 27.880 | 70616 | 18882 | 8.94% |
| 2025-07-09 | 24.990 | 25.660 | 0.690 | 2.76% | 24.900 | 25.970 | 23639 | 6041 | 2.99% |
| 2025-07-08 | 24.770 | 24.970 | 0.200 | 0.81% | 24.720 | 25.150 | 7384 | 1839 | 0.93% |
| 2025-07-07 | 24.450 | 24.770 | 0.230 | 0.94% | 24.400 | 25.150 | 6777 | 1684 | 0.86% |
| 2025-07-04 | 25.100 | 24.540 | -0.450 | -1.80% | 24.510 | 25.100 | 8850 | 2183 | 1.12% |
| 2025-07-03 | 25.230 | 24.990 | -0.210 | -0.83% | 24.830 | 25.230 | 8344 | 2083 | 1.06% |
| 2025-07-02 | 26.000 | 25.200 | -0.710 | -2.74% | 24.950 | 26.050 | 17361 | 4381 | 2.20% |
| 2025-07-01 | 37.300 | 37.280 | 0.170 | 0.46% | 36.770 | 37.510 | 14016 | 5208 | 2.48% |
| 2025-06-30 | 37.450 | 37.110 | -0.190 | -0.51% | 36.580 | 37.580 | 13492 | 4985 | 2.39% |
| 2025-06-27 | 37.000 | 37.300 | 0.770 | 2.11% | 36.310 | 37.530 | 15890 | 5892 | 2.82% |
| 2025-06-26 | 36.600 | 36.530 | 0.210 | 0.58% | 36.210 | 37.300 | 14541 | 5359 | 2.58% |
| 2025-06-25 | 35.750 | 36.320 | 0.520 | 1.45% | 35.750 | 36.440 | 9076 | 3284 | 1.61% |
| 2025-06-24 | 34.900 | 35.800 | 0.680 | 1.94% | 34.900 | 36.100 | 7541 | 2693 | 1.25% |
| 2025-06-23 | 34.720 | 35.120 | 0.050 | 0.14% | 34.010 | 35.500 | 9104 | 3139 | 1.51% |
| 2025-06-20 | 35.440 | 35.070 | -0.140 | -0.40% | 34.800 | 35.550 | 3469 | 1220 | 0.57% |
| 2025-06-19 | 35.680 | 35.210 | -0.740 | -2.06% | 35.000 | 36.100 | 6407 | 2270 | 1.06% |
| 2025-06-18 | 35.990 | 35.950 | -0.300 | -0.83% | 35.670 | 36.590 | 6355 | 2280 | 1.05% |
| 2025-06-17 | 36.360 | 36.250 | -0.310 | -0.85% | 36.140 | 36.990 | 6064 | 2210 | 1.00% |
| 2025-06-16 | 35.690 | 36.560 | 0.760 | 2.12% | 35.000 | 36.600 | 9848 | 3552 | 1.63% |
| 2025-06-13 | 36.050 | 35.800 | -0.370 | -1.02% | 35.510 | 36.440 | 10142 | 3633 | 1.68% |
| 2025-06-12 | 36.470 | 36.170 | -0.350 | -0.96% | 36.020 | 36.470 | 7944 | 2875 | 1.31% |
| 2025-06-11 | 36.750 | 36.520 | 0.060 | 0.16% | 36.300 | 36.800 | 5661 | 2068 | 0.94% |
| 2025-06-10 | 37.430 | 36.460 | -0.760 | -2.04% | 36.250 | 37.430 | 10382 | 3808 | 1.72% |
| 2025-06-09 | 37.500 | 37.220 | -0.270 | -0.72% | 37.080 | 37.790 | 11811 | 4395 | 1.95% |
| 2025-06-06 | 37.290 | 37.490 | 0.410 | 1.11% | 36.860 | 37.900 | 10934 | 4078 | 1.81% |
| 2025-06-05 | 37.500 | 37.080 | -0.500 | -1.33% | 37.000 | 37.600 | 12640 | 4696 | 2.09% |
| 2025-06-04 | 37.480 | 37.580 | 0.180 | 0.48% | 37.160 | 37.750 | 9733 | 3640 | 1.61% |
| 2025-06-03 | 38.330 | 37.400 | -0.900 | -2.35% | 37.370 | 38.500 | 14320 | 5381 | 2.37% |
| 2025-05-30 | 37.600 | 38.300 | 0.450 | 1.19% | 37.010 | 38.540 | 20719 | 7855 | 3.43% |
| 2025-05-29 | 37.720 | 37.850 | 0.510 | 1.37% | 36.920 | 37.850 | 18771 | 7024 | 3.10% |
| 2025-05-28 | 36.990 | 37.340 | 0.350 | 0.95% | 36.760 | 37.680 | 16587 | 6172 | 2.74% |
| 2025-05-27 | 36.800 | 36.990 | 0.610 | 1.68% | 36.480 | 37.780 | 18246 | 6797 | 3.02% |
| 2025-05-26 | 35.220 | 36.380 | 1.650 | 4.75% | 34.920 | 36.620 | 12613 | 4524 | 2.09% |
| 2025-05-23 | 35.400 | 34.730 | -0.420 | -1.19% | 34.700 | 35.880 | 9542 | 3368 | 1.58% |
| 2025-05-22 | 37.170 | 35.150 | -1.740 | -4.72% | 34.900 | 37.200 | 17624 | 6306 | 2.91% |
| 2025-05-21 | 36.960 | 36.890 | -0.300 | -0.81% | 36.770 | 37.450 | 10911 | 4047 | 1.80% |
| 2025-05-20 | 36.480 | 37.190 | 1.010 | 2.79% | 36.010 | 37.470 | 18561 | 6866 | 3.07% |
| 2025-05-19 | 35.830 | 36.180 | 0.000 | 0.00% | 35.220 | 36.260 | 10978 | 3925 | 1.82% |
| 2025-05-16 | 36.600 | 36.180 | 0.320 | 0.89% | 35.890 | 37.370 | 16054 | 5831 | 2.66% |
| 2025-05-15 | 36.310 | 35.860 | -0.790 | -2.16% | 35.680 | 36.600 | 10476 | 3784 | 1.73% |
| 2025-05-14 | 36.510 | 36.650 | 0.180 | 0.49% | 35.260 | 36.710 | 16518 | 5940 | 2.73% |
| 2025-05-13 | 37.210 | 36.470 | -0.610 | -1.65% | 36.310 | 37.730 | 13246 | 4913 | 2.19% |
| 2025-05-12 | 36.970 | 37.080 | 0.630 | 1.73% | 36.300 | 37.080 | 12183 | 4477 | 2.01% |
| 2025-05-09 | 36.920 | 36.450 | -0.580 | -1.57% | 36.200 | 37.150 | 10345 | 3783 | 1.71% |
| 2025-05-08 | 37.100 | 37.030 | -0.070 | -0.19% | 36.710 | 37.180 | 12444 | 4596 | 2.06% |
| 2025-05-07 | 37.600 | 37.100 | 0.140 | 0.38% | 36.360 | 37.900 | 16825 | 6257 | 2.78% |
| 2025-05-06 | 36.600 | 36.960 | 0.830 | 2.30% | 36.320 | 37.000 | 17355 | 6382 | 2.87% |
| 2025-04-30 | 35.370 | 36.130 | 0.910 | 2.58% | 35.100 | 36.300 | 12295 | 4428 | 2.03% |
| 2025-04-29 | 35.000 | 35.220 | -0.380 | -1.07% | 34.610 | 36.000 | 11895 | 4206 | 1.97% |
| 2025-04-28 | 38.050 | 35.600 | -1.430 | -3.86% | 35.600 | 38.610 | 20046 | 7397 | 3.32% |
| 2025-04-25 | 35.650 | 37.030 | 1.080 | 3.00% | 35.630 | 37.590 | 20836 | 7642 | 3.45% |
| 2025-04-24 | 37.140 | 35.950 | -1.370 | -3.67% | 35.390 | 37.570 | 20527 | 7433 | 3.40% |