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 | 33.51 | 33.35 | -0.17 | -0.51% | 33.02 | 33.76 | 15467 | 5161 | 1.40% |
| 2025-07-31 | 33.81 | 33.52 | -0.30 | -0.89% | 33.27 | 34.20 | 20497 | 6897 | 1.85% |
| 2025-07-30 | 34.22 | 33.82 | -0.73 | -2.11% | 33.75 | 35.33 | 32313 | 11073 | 2.92% |
| 2025-07-29 | 34.72 | 34.55 | -0.38 | -1.09% | 33.81 | 34.86 | 29287 | 10018 | 2.64% |
| 2025-07-28 | 33.68 | 34.93 | 1.25 | 3.71% | 33.50 | 35.45 | 36355 | 12513 | 3.29% |
| 2025-07-25 | 34.21 | 33.68 | -0.68 | -1.98% | 33.65 | 34.26 | 23262 | 7867 | 2.10% |
| 2025-07-24 | 34.15 | 34.36 | 0.07 | 0.20% | 34.05 | 34.65 | 22634 | 7757 | 2.05% |
| 2025-07-23 | 35.15 | 34.29 | -1.06 | -3.00% | 34.22 | 35.35 | 37234 | 12862 | 3.37% |
| 2025-07-22 | 34.50 | 35.35 | 0.77 | 2.23% | 34.21 | 36.39 | 54850 | 19443 | 4.96% |
| 2025-07-21 | 34.82 | 34.58 | -0.49 | -1.40% | 34.17 | 35.00 | 33485 | 11580 | 3.03% |
| 2025-07-18 | 33.77 | 35.07 | 1.02 | 3.00% | 33.42 | 35.68 | 64889 | 22413 | 5.87% |
| 2025-07-17 | 32.68 | 34.05 | 1.31 | 4.00% | 32.60 | 34.89 | 52293 | 17651 | 4.73% |
| 2025-07-16 | 33.43 | 32.74 | -0.53 | -1.59% | 32.72 | 33.48 | 29933 | 9896 | 2.71% |
| 2025-07-15 | 33.84 | 33.27 | -0.01 | -0.03% | 32.48 | 34.56 | 50065 | 16742 | 4.53% |
| 2025-07-14 | 32.62 | 33.28 | 0.51 | 1.56% | 32.41 | 33.36 | 30649 | 10119 | 2.77% |
| 2025-07-11 | 32.71 | 32.77 | 0.06 | 0.18% | 32.39 | 33.17 | 22878 | 7485 | 2.07% |
| 2025-07-10 | 32.18 | 32.71 | 0.31 | 0.96% | 31.87 | 32.75 | 23021 | 7419 | 2.08% |
| 2025-07-09 | 33.05 | 32.40 | -0.70 | -2.11% | 32.29 | 33.48 | 33617 | 11000 | 3.04% |
| 2025-07-08 | 32.28 | 33.10 | 0.81 | 2.51% | 32.01 | 33.75 | 44932 | 14861 | 4.06% |
| 2025-07-07 | 32.10 | 32.29 | 0.33 | 1.03% | 31.25 | 32.79 | 34692 | 11056 | 3.14% |
| 2025-07-04 | 45.49 | 45.11 | -0.39 | -0.86% | 44.81 | 46.17 | 17991 | 8143 | 2.28% |
| 2025-07-03 | 45.18 | 45.50 | 0.23 | 0.51% | 44.91 | 45.78 | 18597 | 8436 | 2.35% |
| 2025-07-02 | 46.00 | 45.27 | -0.91 | -1.97% | 45.13 | 46.50 | 25137 | 11485 | 3.18% |
| 2025-07-01 | 45.30 | 46.18 | 0.67 | 1.47% | 45.11 | 46.69 | 36530 | 16789 | 4.62% |
| 2025-06-30 | 44.47 | 45.51 | 1.03 | 2.32% | 44.21 | 45.80 | 31396 | 14212 | 3.97% |
| 2025-06-27 | 44.00 | 44.48 | 0.24 | 0.54% | 43.17 | 44.96 | 27655 | 12301 | 3.50% |
| 2025-06-26 | 43.03 | 44.24 | 0.95 | 2.19% | 42.93 | 46.29 | 49631 | 22215 | 6.28% |
| 2025-06-25 | 42.77 | 43.29 | 0.49 | 1.14% | 42.77 | 43.90 | 28486 | 12359 | 3.61% |
| 2025-06-24 | 42.70 | 42.80 | 0.03 | 0.07% | 42.27 | 43.21 | 21521 | 9209 | 2.72% |
| 2025-06-23 | 40.96 | 42.77 | 0.82 | 1.95% | 40.96 | 43.28 | 23743 | 10103 | 8.66% |
| 2025-06-20 | 43.04 | 41.95 | -1.09 | -2.53% | 41.88 | 43.09 | 22300 | 9423 | 8.13% |
| 2025-06-19 | 44.00 | 43.04 | -1.30 | -2.93% | 42.73 | 44.01 | 32209 | 13918 | 11.75% |
| 2025-06-18 | 45.17 | 44.34 | -0.81 | -1.79% | 44.12 | 45.41 | 35951 | 16038 | 13.11% |
| 2025-06-17 | 45.52 | 45.15 | -0.75 | -1.63% | 44.50 | 46.75 | 49065 | 22271 | 17.89% |
| 2025-06-16 | 45.96 | 45.90 | -1.98 | -4.14% | 44.85 | 47.04 | 62641 | 28611 | 22.85% |
| 2025-06-13 | 48.00 | 47.88 | 1.86 | 4.04% | 46.78 | 50.13 | 99189 | 47726 | 36.17% |
| 2025-06-12 | 47.08 | 46.02 | -0.49 | -1.05% | 45.88 | 47.78 | 87731 | 41099 | 32.00% |
| 2025-06-11 | 42.55 | 46.51 | 4.23 | 10.00% | 42.34 | 46.51 | 64109 | 28948 | 23.38% |
| 2025-06-10 | 43.20 | 42.28 | -1.18 | -2.72% | 41.58 | 43.96 | 48028 | 20495 | 17.52% |
| 2025-06-09 | 41.80 | 43.46 | 1.27 | 3.01% | 41.69 | 45.35 | 68641 | 30113 | 25.23% |
| 2025-06-06 | 42.54 | 42.19 | -0.02 | -0.05% | 42.04 | 43.37 | 37042 | 15782 | 13.61% |
| 2025-06-05 | 42.00 | 42.21 | 0.23 | 0.55% | 41.54 | 43.19 | 33820 | 14324 | 12.43% |
| 2025-06-04 | 41.97 | 41.98 | 0.05 | 0.12% | 41.70 | 42.29 | 21541 | 9034 | 7.92% |
| 2025-06-03 | 41.97 | 41.93 | 0.35 | 0.84% | 41.72 | 42.73 | 30116 | 12687 | 11.07% |
| 2025-05-30 | 42.31 | 41.58 | -0.74 | -1.75% | 41.18 | 42.54 | 25971 | 10814 | 9.55% |
| 2025-05-29 | 41.77 | 42.32 | 0.02 | 0.05% | 41.77 | 42.65 | 25190 | 10651 | 9.26% |
| 2025-05-28 | 42.83 | 42.30 | -0.69 | -1.61% | 42.10 | 42.86 | 23935 | 10145 | 8.80% |
| 2025-05-27 | 43.10 | 42.99 | -0.01 | -0.02% | 42.50 | 43.20 | 24751 | 10600 | 9.10% |
| 2025-05-26 | 42.66 | 43.00 | -0.05 | -0.12% | 42.42 | 43.30 | 25525 | 10940 | 9.38% |
| 2025-05-23 | 43.40 | 43.05 | -0.51 | -1.17% | 42.80 | 44.76 | 37782 | 16414 | 13.89% |
| 2025-05-22 | 44.55 | 43.56 | -0.72 | -1.63% | 43.01 | 45.33 | 49668 | 22022 | 18.26% |
| 2025-05-21 | 45.11 | 44.28 | -1.17 | -2.57% | 44.13 | 45.44 | 50736 | 22578 | 18.65% |
| 2025-05-20 | 46.80 | 45.45 | -1.10 | -2.36% | 45.12 | 47.30 | 45826 | 20945 | 16.84% |
| 2025-05-19 | 47.80 | 46.55 | -1.40 | -2.92% | 45.42 | 47.94 | 56287 | 26073 | 20.69% |
| 2025-05-16 | 46.10 | 47.95 | 0.80 | 1.70% | 45.83 | 48.42 | 81492 | 38558 | 29.95% |
| 2025-05-15 | 50.00 | 47.15 | -2.68 | -5.38% | 46.83 | 50.11 | 88764 | 42675 | 32.63% |
| 2025-05-14 | 47.39 | 49.83 | 4.53 | 10.00% | 45.67 | 49.83 | 91827 | 43663 | 33.75% |
| 2025-05-13 | 49.01 | 45.30 | -3.36 | -6.91% | 45.23 | 49.01 | 106072 | 49534 | 38.99% |
| 2025-05-12 | 46.10 | 48.66 | -2.56 | -5.00% | 46.10 | 53.50 | 130708 | 64098 | 48.04% |
| 2025-05-09 | 55.99 | 51.22 | -0.77 | -1.48% | 48.94 | 57.19 | 163190 | 88799 | 59.98% |
| 2025-05-08 | 48.73 | 51.99 | 4.73 | 10.01% | 46.91 | 51.99 | 98464 | 48849 | 36.19% |
| 2025-05-07 | 45.29 | 47.26 | 4.30 | 10.01% | 44.80 | 47.26 | 37149 | 17341 | 13.65% |
| 2025-05-06 | 40.28 | 42.96 | 3.91 | 10.01% | 40.28 | 42.96 | 70969 | 29769 | 26.08% |
| 2025-04-30 | 36.87 | 39.05 | 3.55 | 10.00% | 36.80 | 39.05 | 36605 | 14096 | 13.45% |
| 2025-04-29 | 34.89 | 35.50 | 0.03 | 0.08% | 34.80 | 35.77 | 35652 | 12558 | 13.10% |
| 2025-04-28 | 38.85 | 35.47 | -2.78 | -7.27% | 35.47 | 38.99 | 57929 | 21180 | 21.29% |
| 2025-04-25 | 38.90 | 38.25 | -3.03 | -7.34% | 37.78 | 41.11 | 87948 | 34592 | 32.33% |
| 2025-04-24 | 37.54 | 41.28 | 3.75 | 9.99% | 36.00 | 41.28 | 121300 | 47232 | 44.58% |