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 | 36.020 | 37.500 | 1.500 | 4.17% | 34.880 | 38.300 | 24750 | 9173 | 6.80% |
| 2025-07-31 | 35.990 | 36.000 | 0.000 | 0.00% | 34.870 | 36.880 | 18601 | 6626 | 5.11% |
| 2025-07-30 | 36.390 | 36.000 | -0.790 | -2.15% | 35.070 | 37.390 | 28179 | 10148 | 7.74% |
| 2025-07-29 | 33.490 | 36.790 | 2.890 | 8.53% | 32.920 | 38.650 | 39332 | 13740 | 10.81% |
| 2025-07-28 | 33.320 | 33.900 | -0.100 | -0.29% | 32.000 | 34.850 | 21199 | 7124 | 5.83% |
| 2025-07-25 | 34.760 | 34.000 | 0.090 | 0.27% | 33.220 | 36.660 | 39607 | 13637 | 10.88% |
| 2025-07-24 | 31.650 | 33.910 | 1.150 | 3.51% | 31.130 | 34.500 | 49376 | 16206 | 13.57% |
| 2025-07-23 | 29.200 | 32.760 | 2.950 | 9.90% | 28.510 | 33.940 | 67456 | 20923 | 18.54% |
| 2025-07-22 | 31.310 | 29.810 | -3.190 | -9.67% | 29.810 | 31.690 | 54927 | 16669 | 15.09% |
| 2025-07-21 | 32.410 | 33.000 | -0.760 | -2.25% | 29.240 | 34.200 | 86698 | 27092 | 23.82% |
| 2025-07-18 | 26.490 | 33.760 | 7.790 | 30.00% | 26.120 | 33.760 | 110463 | 33685 | 30.36% |
| 2025-07-17 | 23.020 | 25.970 | 2.540 | 10.84% | 22.900 | 26.600 | 74245 | 18581 | 20.40% |
| 2025-07-16 | 23.240 | 23.430 | -0.040 | -0.17% | 23.030 | 23.910 | 34130 | 8005 | 9.38% |
| 2025-07-15 | 22.530 | 23.470 | 0.940 | 4.17% | 22.290 | 23.700 | 45922 | 10616 | 12.62% |
| 2025-07-14 | 22.150 | 22.530 | -0.150 | -0.66% | 22.100 | 22.790 | 23059 | 5201 | 6.34% |
| 2025-07-11 | 21.650 | 22.680 | 1.210 | 5.64% | 21.130 | 22.750 | 42724 | 9467 | 11.74% |
| 2025-07-10 | 21.500 | 21.470 | -0.030 | -0.14% | 21.000 | 21.640 | 21000 | 4475 | 5.77% |
| 2025-07-09 | 21.930 | 21.500 | -0.740 | -3.33% | 21.250 | 22.460 | 32154 | 6987 | 8.84% |
| 2025-07-08 | 22.180 | 22.240 | 0.420 | 1.92% | 21.800 | 22.840 | 36418 | 8100 | 10.01% |
| 2025-07-07 | 22.400 | 21.820 | -0.730 | -3.24% | 21.630 | 22.880 | 35703 | 7856 | 9.81% |
| 2025-07-04 | 23.080 | 22.550 | -1.750 | -7.20% | 22.350 | 23.400 | 62526 | 14229 | 17.18% |
| 2025-07-03 | 21.840 | 24.300 | 3.260 | 15.49% | 21.820 | 25.500 | 95641 | 22957 | 26.28% |
| 2025-07-02 | 22.400 | 21.040 | -0.470 | -2.19% | 21.010 | 22.500 | 32543 | 7016 | 8.94% |
| 2025-07-01 | 21.030 | 21.510 | 0.280 | 1.32% | 20.840 | 21.560 | 30794 | 6541 | 8.46% |
| 2025-06-30 | 20.590 | 21.230 | 0.830 | 4.07% | 20.280 | 21.230 | 16091 | 3309 | 4.42% |
| 2025-06-27 | 20.750 | 20.400 | -0.250 | -1.21% | 20.360 | 20.850 | 16438 | 3372 | 4.52% |
| 2025-06-26 | 20.700 | 20.650 | -0.240 | -1.15% | 20.550 | 21.120 | 25673 | 5334 | 7.05% |
| 2025-06-25 | 21.300 | 20.890 | 0.030 | 0.14% | 20.850 | 21.720 | 39135 | 8290 | 10.75% |
| 2025-06-24 | 20.000 | 20.860 | 0.940 | 4.72% | 19.890 | 20.930 | 28930 | 5936 | 7.95% |
| 2025-06-23 | 19.410 | 19.920 | 0.370 | 1.89% | 19.030 | 19.970 | 11571 | 2269 | 3.18% |
| 2025-06-20 | 19.340 | 19.550 | 0.380 | 1.98% | 19.190 | 19.760 | 12138 | 2368 | 3.34% |
| 2025-06-19 | 19.360 | 19.170 | -0.190 | -0.98% | 19.110 | 19.800 | 12840 | 2490 | 3.53% |
| 2025-06-18 | 19.910 | 19.360 | -0.630 | -3.15% | 19.190 | 20.140 | 19092 | 3718 | 5.25% |
| 2025-06-17 | 20.350 | 19.990 | -0.290 | -1.43% | 19.980 | 20.540 | 12548 | 2527 | 3.45% |
| 2025-06-16 | 20.100 | 20.280 | 0.180 | 0.90% | 19.890 | 20.280 | 16750 | 3363 | 4.60% |
| 2025-06-13 | 21.100 | 20.100 | -1.160 | -5.46% | 20.060 | 21.370 | 24666 | 5077 | 6.78% |
| 2025-06-12 | 21.070 | 21.260 | 0.010 | 0.05% | 21.000 | 21.400 | 17554 | 3725 | 4.82% |
| 2025-06-11 | 21.080 | 21.250 | -0.070 | -0.33% | 21.010 | 21.600 | 22674 | 4839 | 6.23% |
| 2025-06-10 | 21.570 | 21.320 | -0.470 | -2.16% | 20.800 | 21.790 | 27626 | 5874 | 7.59% |
| 2025-06-09 | 21.250 | 21.790 | 0.520 | 2.44% | 21.010 | 21.790 | 28325 | 6062 | 7.78% |
| 2025-06-06 | 21.080 | 21.270 | 0.320 | 1.53% | 20.800 | 21.750 | 25776 | 5455 | 7.08% |
| 2025-06-05 | 27.660 | 27.300 | -0.360 | -1.30% | 27.000 | 27.950 | 20376 | 5579 | 7.26% |
| 2025-06-04 | 27.230 | 27.660 | 0.540 | 1.99% | 27.130 | 27.680 | 17792 | 4875 | 6.34% |
| 2025-06-03 | 27.410 | 27.120 | -0.300 | -1.09% | 26.680 | 27.410 | 15933 | 4299 | 5.68% |
| 2025-05-30 | 27.160 | 27.420 | 0.260 | 0.96% | 26.610 | 27.840 | 26962 | 7363 | 9.60% |
| 2025-05-29 | 26.620 | 27.160 | 0.600 | 2.26% | 26.510 | 27.250 | 20472 | 5536 | 7.29% |
| 2025-05-28 | 27.400 | 26.560 | -0.880 | -3.21% | 26.100 | 27.800 | 25783 | 6915 | 9.18% |
| 2025-05-27 | 27.800 | 27.440 | -0.460 | -1.65% | 27.030 | 28.080 | 26737 | 7333 | 9.52% |
| 2025-05-26 | 28.000 | 27.900 | 0.580 | 2.12% | 26.860 | 28.000 | 35519 | 9705 | 12.65% |
| 2025-05-23 | 28.900 | 27.320 | -1.930 | -6.60% | 27.290 | 29.000 | 46330 | 12966 | 16.50% |
| 2025-05-22 | 31.550 | 29.250 | -4.400 | -13.08% | 29.000 | 32.640 | 69625 | 21135 | 24.80% |
| 2025-05-21 | 39.880 | 33.650 | -1.930 | -5.42% | 33.070 | 41.870 | 100235 | 38452 | 35.71% |
| 2025-05-20 | 28.660 | 35.580 | 8.210 | 30.00% | 28.540 | 35.580 | 67742 | 22604 | 24.13% |
| 2025-05-19 | 25.460 | 27.370 | 3.170 | 13.10% | 24.310 | 27.840 | 60544 | 15829 | 21.57% |
| 2025-05-16 | 23.750 | 24.200 | 0.390 | 1.64% | 23.610 | 24.500 | 15355 | 3707 | 5.47% |
| 2025-05-15 | 23.670 | 23.810 | 0.120 | 0.51% | 23.380 | 24.780 | 22427 | 5440 | 7.99% |
| 2025-05-14 | 23.380 | 23.690 | 0.470 | 2.02% | 22.700 | 23.690 | 9508 | 2209 | 3.39% |
| 2025-05-13 | 24.080 | 23.220 | -0.570 | -2.40% | 23.110 | 24.390 | 10940 | 2594 | 3.90% |
| 2025-05-12 | 23.600 | 23.790 | 0.380 | 1.62% | 23.240 | 23.800 | 10749 | 2533 | 3.83% |
| 2025-05-09 | 24.000 | 23.410 | -0.240 | -1.01% | 23.120 | 24.000 | 10350 | 2431 | 3.69% |
| 2025-05-08 | 23.520 | 23.650 | 0.170 | 0.72% | 23.310 | 23.750 | 9804 | 2312 | 3.49% |
| 2025-05-07 | 24.160 | 23.480 | -0.370 | -1.55% | 23.000 | 24.280 | 16349 | 3866 | 5.82% |
| 2025-05-06 | 22.880 | 23.850 | 1.070 | 4.70% | 22.780 | 23.850 | 16805 | 3931 | 5.99% |
| 2025-04-30 | 22.360 | 22.780 | 0.700 | 3.17% | 21.920 | 23.500 | 13904 | 3146 | 4.95% |
| 2025-04-29 | 22.400 | 22.080 | -0.020 | -0.09% | 21.610 | 22.400 | 9626 | 2116 | 3.43% |
| 2025-04-28 | 23.300 | 22.100 | -1.500 | -6.36% | 21.620 | 23.500 | 17835 | 3966 | 6.35% |
| 2025-04-25 | 22.390 | 23.600 | 1.210 | 5.40% | 22.000 | 24.360 | 23666 | 5509 | 8.43% |
| 2025-04-24 | 23.110 | 22.390 | -1.000 | -4.28% | 22.050 | 23.560 | 16555 | 3756 | 5.90% |