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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 33.26 | 33.45 | 0.17 | 0.51% | 33.02 | 34.18 | 35764 | 12024 | 2.80% |
| 2025-07-30 | 33.96 | 33.28 | -0.59 | -1.74% | 32.93 | 33.96 | 24399 | 8133 | 1.91% |
| 2025-07-29 | 34.21 | 33.87 | -0.34 | -0.99% | 33.55 | 34.30 | 19951 | 6742 | 1.56% |
| 2025-07-28 | 34.54 | 34.21 | -0.33 | -0.96% | 34.02 | 34.54 | 23360 | 7998 | 1.83% |
| 2025-07-25 | 33.71 | 34.54 | 1.07 | 3.20% | 33.30 | 34.98 | 43230 | 14813 | 3.38% |
| 2025-07-24 | 33.20 | 33.47 | 0.30 | 0.90% | 33.20 | 33.56 | 16712 | 5573 | 1.31% |
| 2025-07-23 | 33.69 | 33.17 | -0.56 | -1.66% | 33.12 | 33.84 | 20620 | 6886 | 1.61% |
| 2025-07-22 | 33.45 | 33.73 | 0.16 | 0.48% | 33.40 | 33.94 | 22101 | 7449 | 1.73% |
| 2025-07-21 | 33.97 | 33.57 | -0.39 | -1.15% | 33.31 | 34.30 | 32336 | 10863 | 2.53% |
| 2025-07-18 | 33.70 | 33.96 | 0.05 | 0.15% | 33.70 | 34.58 | 40141 | 13684 | 3.14% |
| 2025-07-17 | 33.15 | 33.91 | 0.78 | 2.35% | 32.95 | 35.00 | 53510 | 18236 | 4.18% |
| 2025-07-16 | 32.31 | 33.13 | 0.93 | 2.89% | 32.10 | 33.62 | 44605 | 14713 | 3.49% |
| 2025-07-15 | 32.38 | 32.20 | -0.17 | -0.53% | 32.01 | 32.52 | 18701 | 6025 | 1.46% |
| 2025-07-14 | 32.24 | 32.37 | 0.13 | 0.40% | 32.01 | 32.60 | 20584 | 6672 | 1.61% |
| 2025-07-11 | 32.21 | 32.24 | 0.01 | 0.03% | 32.06 | 32.66 | 22630 | 7308 | 1.77% |
| 2025-07-10 | 32.29 | 32.23 | -0.20 | -0.62% | 32.00 | 32.55 | 24078 | 7757 | 1.88% |
| 2025-07-09 | 32.80 | 32.43 | 0.05 | 0.15% | 32.01 | 33.05 | 37916 | 12302 | 2.96% |
| 2025-07-08 | 31.08 | 32.38 | 1.30 | 4.18% | 31.00 | 33.49 | 55353 | 17884 | 4.33% |
| 2025-07-07 | 30.93 | 31.08 | 0.15 | 0.48% | 30.43 | 31.30 | 13899 | 4301 | 1.09% |
| 2025-07-04 | 31.16 | 30.93 | -0.23 | -0.74% | 30.71 | 31.47 | 17419 | 5405 | 1.36% |
| 2025-07-03 | 31.20 | 31.16 | 0.10 | 0.32% | 31.05 | 31.42 | 10285 | 3209 | 0.80% |
| 2025-07-02 | 31.37 | 31.06 | -0.31 | -0.99% | 30.86 | 31.37 | 12772 | 3958 | 1.00% |
| 2025-07-01 | 31.69 | 31.37 | -0.14 | -0.44% | 31.10 | 31.70 | 12142 | 3801 | 0.95% |
| 2025-06-30 | 31.40 | 31.51 | 0.09 | 0.29% | 31.17 | 31.56 | 15938 | 5004 | 1.25% |
| 2025-06-27 | 31.74 | 31.42 | 0.06 | 0.19% | 31.36 | 32.40 | 14315 | 4526 | 1.12% |
| 2025-06-26 | 31.70 | 31.36 | -0.44 | -1.38% | 31.20 | 31.78 | 18482 | 5817 | 1.44% |
| 2025-06-25 | 31.96 | 31.80 | -0.15 | -0.47% | 31.43 | 32.20 | 24247 | 7694 | 1.90% |
| 2025-06-24 | 31.20 | 31.95 | 0.97 | 3.13% | 31.16 | 32.10 | 22895 | 7290 | 1.79% |
| 2025-06-23 | 30.22 | 30.98 | 0.57 | 1.87% | 30.17 | 31.02 | 14318 | 4386 | 1.12% |
| 2025-06-20 | 30.65 | 30.41 | -0.45 | -1.46% | 30.32 | 31.06 | 14448 | 4425 | 1.13% |
| 2025-06-19 | 31.04 | 30.86 | -0.19 | -0.61% | 30.60 | 31.30 | 16570 | 5140 | 1.30% |
| 2025-06-18 | 30.85 | 31.05 | 0.55 | 1.80% | 30.18 | 31.11 | 16349 | 5008 | 1.28% |
| 2025-06-17 | 30.65 | 30.50 | -0.13 | -0.42% | 30.47 | 31.20 | 14655 | 4494 | 1.15% |
| 2025-06-16 | 30.47 | 30.63 | 0.15 | 0.49% | 30.21 | 30.82 | 12109 | 3712 | 0.95% |
| 2025-06-13 | 31.38 | 30.48 | -1.13 | -3.57% | 30.42 | 31.61 | 19179 | 5900 | 1.50% |
| 2025-06-12 | 31.46 | 31.61 | -0.05 | -0.16% | 31.22 | 32.02 | 15809 | 4996 | 1.24% |
| 2025-06-11 | 31.00 | 31.66 | 0.80 | 2.59% | 31.00 | 32.55 | 33577 | 10671 | 2.62% |
| 2025-06-10 | 31.51 | 30.86 | -0.51 | -1.63% | 30.38 | 31.52 | 18302 | 5651 | 1.43% |
| 2025-06-09 | 31.56 | 31.37 | -0.09 | -0.29% | 31.18 | 31.80 | 17662 | 5548 | 1.38% |
| 2025-06-06 | 31.67 | 31.46 | -0.17 | -0.54% | 31.21 | 31.79 | 9766 | 3069 | 0.76% |
| 2025-06-05 | 31.30 | 31.63 | 0.29 | 0.93% | 31.02 | 31.75 | 12344 | 3887 | 0.96% |
| 2025-06-04 | 31.50 | 31.34 | -0.02 | -0.06% | 31.20 | 31.65 | 9836 | 3086 | 0.77% |
| 2025-06-03 | 31.00 | 31.36 | -0.01 | -0.03% | 30.97 | 31.49 | 12691 | 3964 | 0.99% |
| 2025-05-30 | 32.34 | 31.37 | -0.96 | -2.97% | 31.10 | 32.34 | 19125 | 6031 | 1.50% |
| 2025-05-29 | 32.31 | 32.33 | 0.02 | 0.06% | 32.15 | 32.79 | 16832 | 5458 | 1.32% |
| 2025-05-28 | 32.66 | 32.31 | -0.14 | -0.43% | 32.20 | 32.86 | 9452 | 3067 | 0.74% |
| 2025-05-27 | 32.95 | 32.45 | -0.43 | -1.31% | 32.10 | 32.95 | 15379 | 4979 | 1.20% |
| 2025-05-26 | 32.79 | 32.88 | 0.01 | 0.03% | 32.66 | 33.25 | 13167 | 4331 | 1.03% |
| 2025-05-23 | 33.54 | 32.87 | -0.72 | -2.14% | 32.80 | 33.99 | 21042 | 7037 | 1.64% |
| 2025-05-22 | 34.00 | 33.59 | -0.50 | -1.47% | 33.50 | 34.57 | 22770 | 7720 | 1.78% |
| 2025-05-21 | 34.01 | 34.09 | 0.10 | 0.29% | 33.32 | 34.67 | 36321 | 12320 | 2.84% |
| 2025-05-20 | 33.91 | 33.99 | -0.04 | -0.12% | 33.44 | 34.27 | 17081 | 5777 | 1.34% |
| 2025-05-19 | 35.10 | 34.03 | -0.89 | -2.55% | 33.40 | 35.10 | 29548 | 9996 | 2.31% |
| 2025-05-16 | 33.30 | 34.92 | 1.44 | 4.30% | 33.17 | 35.30 | 46055 | 16014 | 3.60% |
| 2025-05-15 | 33.80 | 33.48 | -0.32 | -0.95% | 33.11 | 34.10 | 18391 | 6162 | 1.44% |
| 2025-05-14 | 34.45 | 33.80 | -0.65 | -1.89% | 33.50 | 34.86 | 26605 | 9024 | 2.08% |
| 2025-05-13 | 34.91 | 34.45 | -0.29 | -0.83% | 34.22 | 35.07 | 19227 | 6644 | 1.50% |
| 2025-05-12 | 34.64 | 34.74 | 0.43 | 1.25% | 34.15 | 35.33 | 29363 | 10156 | 2.30% |
| 2025-05-09 | 35.88 | 34.31 | -1.56 | -4.35% | 34.28 | 35.92 | 40871 | 14201 | 3.19% |
| 2025-05-08 | 35.53 | 35.87 | 0.10 | 0.28% | 35.50 | 36.95 | 61421 | 22246 | 4.80% |
| 2025-05-07 | 34.50 | 35.77 | 0.37 | 1.05% | 34.15 | 36.31 | 67432 | 23826 | 5.27% |
| 2025-05-06 | 35.20 | 35.40 | 0.20 | 0.57% | 34.69 | 35.50 | 46265 | 16236 | 3.62% |
| 2025-04-30 | 33.35 | 35.30 | 1.95 | 5.85% | 33.10 | 35.41 | 59902 | 20753 | 4.68% |
| 2025-04-29 | 31.88 | 33.35 | 1.31 | 4.09% | 31.80 | 33.80 | 46261 | 15350 | 3.62% |
| 2025-04-28 | 31.21 | 32.04 | -0.31 | -0.96% | 30.90 | 32.76 | 42364 | 13488 | 3.31% |
| 2025-04-25 | 31.08 | 32.35 | 1.82 | 5.96% | 30.78 | 33.09 | 49078 | 15727 | 3.84% |
| 2025-04-24 | 31.00 | 30.53 | -0.37 | -1.20% | 30.34 | 31.08 | 20430 | 6287 | 1.60% |
| 2025-04-23 | 30.00 | 30.90 | 1.16 | 3.90% | 30.00 | 31.19 | 33607 | 10300 | 2.63% |