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 | 35.96 | 35.75 | -0.31 | -0.86% | 35.62 | 38.23 | 86828 | 31809 | 4.91% |
| 2025-07-31 | 36.88 | 36.06 | -1.02 | -2.75% | 35.83 | 37.87 | 49895 | 18217 | 2.82% |
| 2025-07-30 | 37.23 | 37.08 | -0.15 | -0.40% | 36.41 | 37.70 | 43325 | 16075 | 2.45% |
| 2025-07-29 | 36.44 | 37.23 | 0.39 | 1.06% | 36.28 | 37.42 | 65555 | 24236 | 3.71% |
| 2025-07-28 | 35.29 | 36.84 | 1.48 | 4.19% | 35.26 | 37.10 | 78028 | 28560 | 4.41% |
| 2025-07-25 | 35.24 | 35.36 | 0.00 | 0.00% | 34.78 | 35.59 | 39736 | 13981 | 2.25% |
| 2025-07-24 | 35.82 | 35.36 | 0.19 | 0.54% | 34.20 | 36.44 | 66772 | 23538 | 3.78% |
| 2025-07-23 | 34.68 | 35.17 | 0.73 | 2.12% | 34.20 | 35.72 | 55164 | 19330 | 3.12% |
| 2025-07-22 | 33.80 | 34.44 | 0.36 | 1.06% | 33.70 | 35.16 | 50872 | 17535 | 2.88% |
| 2025-07-21 | 34.10 | 34.08 | -0.19 | -0.55% | 33.40 | 34.60 | 66471 | 22580 | 3.76% |
| 2025-07-18 | 34.57 | 34.27 | -0.10 | -0.29% | 33.70 | 35.35 | 116496 | 40148 | 6.59% |
| 2025-07-17 | 33.75 | 34.37 | 2.12 | 6.57% | 31.39 | 34.73 | 157852 | 52639 | 8.93% |
| 2025-07-16 | 30.91 | 32.25 | 1.34 | 4.34% | 30.76 | 32.71 | 85442 | 27308 | 4.83% |
| 2025-07-15 | 31.45 | 30.91 | -0.57 | -1.81% | 30.75 | 31.57 | 31995 | 9938 | 1.81% |
| 2025-07-14 | 30.78 | 31.48 | 0.70 | 2.27% | 30.58 | 31.51 | 39668 | 12321 | 2.24% |
| 2025-07-11 | 31.45 | 30.78 | -0.67 | -2.13% | 30.62 | 31.55 | 46690 | 14413 | 2.64% |
| 2025-07-10 | 31.20 | 31.45 | -0.14 | -0.44% | 30.81 | 31.77 | 56912 | 17768 | 3.22% |
| 2025-07-09 | 30.98 | 31.59 | 0.52 | 1.67% | 30.81 | 31.93 | 79067 | 24909 | 4.47% |
| 2025-07-08 | 30.81 | 31.07 | 0.25 | 0.81% | 30.48 | 31.57 | 105385 | 32644 | 5.96% |
| 2025-07-07 | 29.41 | 30.82 | 1.44 | 4.90% | 28.71 | 31.07 | 145307 | 43901 | 8.22% |
| 2025-07-04 | 27.40 | 29.38 | 1.93 | 7.03% | 27.12 | 29.56 | 119356 | 34183 | 6.75% |
| 2025-07-03 | 26.47 | 27.45 | 0.88 | 3.31% | 26.47 | 28.25 | 87508 | 24177 | 4.95% |
| 2025-07-02 | 26.43 | 26.57 | 0.02 | 0.08% | 26.39 | 26.65 | 18712 | 4967 | 1.06% |
| 2025-07-01 | 26.41 | 26.55 | 0.14 | 0.53% | 26.23 | 26.67 | 22153 | 5863 | 1.25% |
| 2025-06-30 | 26.10 | 26.41 | 0.33 | 1.27% | 26.07 | 26.69 | 37060 | 9766 | 2.10% |
| 2025-06-27 | 26.13 | 26.08 | 0.02 | 0.08% | 25.97 | 26.35 | 18230 | 4766 | 1.03% |
| 2025-06-26 | 25.87 | 26.06 | -0.06 | -0.23% | 25.87 | 26.55 | 19257 | 5057 | 1.09% |
| 2025-06-25 | 25.97 | 26.12 | 0.15 | 0.58% | 25.71 | 26.18 | 25844 | 6713 | 1.46% |
| 2025-06-24 | 25.21 | 25.97 | 0.90 | 3.59% | 25.20 | 26.12 | 28873 | 7456 | 1.63% |
| 2025-06-23 | 25.15 | 25.07 | -0.12 | -0.48% | 24.81 | 25.25 | 18567 | 4641 | 1.05% |
| 2025-06-20 | 25.18 | 25.19 | 0.01 | 0.04% | 25.10 | 25.55 | 14473 | 3654 | 0.82% |
| 2025-06-19 | 25.55 | 25.18 | -0.30 | -1.18% | 25.18 | 25.75 | 19980 | 5075 | 1.13% |
| 2025-06-18 | 25.60 | 25.48 | -0.15 | -0.59% | 25.10 | 25.68 | 21139 | 5357 | 1.20% |
| 2025-06-17 | 26.08 | 25.63 | -0.33 | -1.27% | 25.62 | 26.08 | 18502 | 4765 | 1.05% |
| 2025-06-16 | 26.52 | 26.23 | -0.28 | -1.06% | 26.15 | 26.79 | 25225 | 6656 | 1.43% |
| 2025-06-13 | 26.60 | 26.51 | -0.12 | -0.45% | 26.13 | 26.89 | 31390 | 8322 | 1.78% |
| 2025-06-12 | 26.55 | 26.63 | -0.03 | -0.11% | 26.42 | 27.05 | 29466 | 7870 | 1.67% |
| 2025-06-11 | 26.60 | 26.66 | 0.26 | 0.98% | 26.46 | 26.92 | 29581 | 7900 | 1.67% |
| 2025-06-10 | 26.98 | 26.40 | -0.37 | -1.38% | 26.12 | 27.04 | 30685 | 8159 | 1.74% |
| 2025-06-09 | 26.65 | 26.77 | 0.14 | 0.53% | 26.52 | 27.49 | 40912 | 10984 | 2.31% |
| 2025-06-06 | 26.29 | 26.63 | -0.04 | -0.15% | 25.93 | 26.68 | 38311 | 10066 | 2.17% |
| 2025-06-05 | 26.48 | 26.67 | 0.28 | 1.06% | 26.20 | 27.04 | 39223 | 10473 | 2.22% |
| 2025-06-04 | 25.94 | 26.39 | 0.27 | 1.03% | 25.85 | 26.51 | 27323 | 7184 | 1.55% |
| 2025-06-03 | 25.60 | 26.12 | 0.45 | 1.75% | 25.35 | 26.25 | 28781 | 7493 | 1.63% |
| 2025-05-30 | 25.45 | 25.67 | 0.22 | 0.86% | 25.30 | 25.80 | 20694 | 5288 | 1.17% |
| 2025-05-29 | 25.46 | 25.45 | -0.16 | -0.62% | 25.20 | 25.68 | 19008 | 4841 | 1.08% |
| 2025-05-28 | 25.40 | 25.61 | 0.24 | 0.95% | 25.40 | 25.82 | 19032 | 4879 | 1.08% |
| 2025-05-27 | 25.52 | 25.37 | -0.12 | -0.47% | 25.20 | 25.63 | 18251 | 4631 | 1.03% |
| 2025-05-26 | 25.11 | 25.49 | 0.30 | 1.19% | 25.02 | 25.63 | 21798 | 5530 | 1.23% |
| 2025-05-23 | 25.12 | 25.19 | 0.08 | 0.32% | 25.12 | 25.67 | 20177 | 5122 | 1.14% |
| 2025-05-22 | 25.82 | 25.11 | -0.74 | -2.86% | 25.11 | 26.18 | 36448 | 9306 | 2.06% |
| 2025-05-21 | 26.06 | 25.85 | -0.36 | -1.37% | 25.64 | 26.49 | 25726 | 6681 | 1.46% |
| 2025-05-20 | 25.87 | 26.21 | 0.28 | 1.08% | 25.70 | 26.25 | 22924 | 5953 | 1.30% |
| 2025-05-19 | 26.43 | 25.93 | -0.53 | -2.00% | 25.55 | 26.48 | 39277 | 10142 | 2.22% |
| 2025-05-16 | 26.06 | 26.46 | 0.17 | 0.65% | 26.04 | 26.75 | 37088 | 9802 | 2.10% |
| 2025-05-15 | 26.85 | 26.29 | -0.57 | -2.12% | 26.12 | 27.07 | 49517 | 13086 | 2.80% |
| 2025-05-14 | 25.55 | 26.86 | 1.23 | 4.80% | 25.45 | 27.30 | 94467 | 25182 | 5.34% |
| 2025-05-13 | 25.81 | 25.63 | 0.00 | 0.00% | 25.33 | 25.88 | 25012 | 6395 | 1.42% |
| 2025-05-12 | 25.50 | 25.63 | 0.18 | 0.71% | 25.44 | 25.98 | 29807 | 7659 | 1.69% |
| 2025-05-09 | 25.58 | 25.45 | -0.30 | -1.17% | 25.41 | 25.75 | 20762 | 5300 | 1.17% |
| 2025-05-08 | 25.63 | 25.75 | 0.12 | 0.47% | 25.47 | 25.87 | 24014 | 6180 | 1.36% |
| 2025-05-07 | 25.45 | 25.63 | 0.31 | 1.22% | 25.40 | 25.97 | 28241 | 7259 | 1.60% |
| 2025-05-06 | 25.11 | 25.32 | 0.21 | 0.84% | 24.90 | 25.34 | 35112 | 8820 | 1.99% |
| 2025-04-30 | 25.86 | 25.11 | -0.61 | -2.37% | 25.05 | 25.91 | 46356 | 11721 | 2.62% |
| 2025-04-29 | 25.90 | 25.72 | -0.27 | -1.04% | 25.60 | 26.43 | 43537 | 11284 | 2.46% |
| 2025-04-28 | 25.50 | 25.99 | -0.71 | -2.66% | 24.88 | 26.10 | 85647 | 21952 | 4.85% |
| 2025-04-25 | 26.80 | 26.70 | -0.02 | -0.07% | 26.48 | 26.85 | 25792 | 6881 | 1.46% |
| 2025-04-24 | 26.25 | 26.72 | 0.41 | 1.56% | 26.11 | 26.93 | 36367 | 9695 | 2.06% |