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 | 33.59 | 33.66 | -0.10 | -0.30% | 33.45 | 34.05 | 53719 | 18119 | 0.99% |
| 2025-07-31 | 34.40 | 33.76 | -0.73 | -2.12% | 33.44 | 34.66 | 95358 | 32399 | 1.77% |
| 2025-07-30 | 35.42 | 34.49 | -1.01 | -2.85% | 34.30 | 35.50 | 119210 | 41371 | 2.21% |
| 2025-07-29 | 35.27 | 35.50 | 0.20 | 0.57% | 34.98 | 35.80 | 84351 | 29879 | 1.56% |
| 2025-07-28 | 35.50 | 35.30 | -0.21 | -0.59% | 34.91 | 35.80 | 70071 | 24784 | 1.30% |
| 2025-07-25 | 35.60 | 35.51 | -0.10 | -0.28% | 35.38 | 35.95 | 69359 | 24691 | 1.28% |
| 2025-07-24 | 34.69 | 35.61 | 0.83 | 2.39% | 34.62 | 35.86 | 130713 | 46309 | 2.42% |
| 2025-07-23 | 35.05 | 34.78 | -0.26 | -0.74% | 34.58 | 35.33 | 111342 | 38896 | 2.06% |
| 2025-07-22 | 33.58 | 35.04 | 1.47 | 4.38% | 33.44 | 35.08 | 174363 | 60222 | 3.23% |
| 2025-07-21 | 33.42 | 33.57 | 0.11 | 0.33% | 33.16 | 33.94 | 69686 | 23412 | 1.29% |
| 2025-07-18 | 33.50 | 33.46 | -0.09 | -0.27% | 33.23 | 33.92 | 64552 | 21677 | 1.19% |
| 2025-07-17 | 33.00 | 33.55 | 0.55 | 1.67% | 32.69 | 33.64 | 85172 | 28227 | 1.58% |
| 2025-07-16 | 33.13 | 33.00 | -0.15 | -0.45% | 32.95 | 33.29 | 49949 | 16538 | 0.92% |
| 2025-07-15 | 33.58 | 33.15 | -0.50 | -1.49% | 32.95 | 33.74 | 61847 | 20553 | 1.14% |
| 2025-07-14 | 33.63 | 33.65 | 0.13 | 0.39% | 33.53 | 34.33 | 58987 | 19923 | 1.09% |
| 2025-07-11 | 33.40 | 33.52 | 0.06 | 0.18% | 33.02 | 33.98 | 76710 | 25808 | 1.42% |
| 2025-07-10 | 33.38 | 33.46 | 0.09 | 0.27% | 33.15 | 33.67 | 49656 | 16567 | 0.92% |
| 2025-07-09 | 33.69 | 33.37 | -0.28 | -0.83% | 33.28 | 33.77 | 57174 | 19158 | 1.06% |
| 2025-07-08 | 33.31 | 33.65 | 0.46 | 1.39% | 33.01 | 34.14 | 75180 | 25368 | 1.39% |
| 2025-07-07 | 33.09 | 33.19 | 0.11 | 0.33% | 32.89 | 33.42 | 60615 | 20093 | 1.12% |
| 2025-07-04 | 34.00 | 33.08 | -1.14 | -3.33% | 32.88 | 34.17 | 126426 | 41908 | 2.34% |
| 2025-07-03 | 33.30 | 34.22 | 0.52 | 1.54% | 33.10 | 34.32 | 120586 | 40775 | 2.23% |
| 2025-07-02 | 34.45 | 33.70 | -0.82 | -2.38% | 33.51 | 34.49 | 102225 | 34567 | 1.89% |
| 2025-07-01 | 35.05 | 34.52 | -0.68 | -1.93% | 34.05 | 35.05 | 110162 | 37934 | 2.04% |
| 2025-06-30 | 35.00 | 35.20 | 0.20 | 0.57% | 34.40 | 35.30 | 102141 | 35658 | 1.89% |
| 2025-06-27 | 35.63 | 35.00 | -0.56 | -1.57% | 34.81 | 36.00 | 134441 | 47336 | 2.49% |
| 2025-06-26 | 34.90 | 35.56 | 0.67 | 1.92% | 34.70 | 36.02 | 168038 | 59744 | 3.11% |
| 2025-06-25 | 34.98 | 34.89 | -0.10 | -0.29% | 34.38 | 35.16 | 123770 | 43023 | 2.29% |
| 2025-06-24 | 34.74 | 34.99 | 0.55 | 1.60% | 34.34 | 35.05 | 126653 | 44100 | 2.35% |
| 2025-06-23 | 34.20 | 34.44 | -0.06 | -0.17% | 34.10 | 35.11 | 77433 | 26797 | 1.43% |
| 2025-06-20 | 33.90 | 34.50 | 0.42 | 1.23% | 33.81 | 35.56 | 124609 | 43547 | 2.31% |
| 2025-06-19 | 33.75 | 34.08 | 0.16 | 0.47% | 33.61 | 34.84 | 105862 | 36396 | 1.96% |
| 2025-06-18 | 34.01 | 33.92 | -0.20 | -0.59% | 33.47 | 34.30 | 65382 | 22052 | 1.21% |
| 2025-06-17 | 34.55 | 34.12 | -0.43 | -1.24% | 34.09 | 34.79 | 65530 | 22514 | 1.21% |
| 2025-06-16 | 34.11 | 34.55 | 0.07 | 0.20% | 33.94 | 34.71 | 83366 | 28638 | 1.54% |
| 2025-06-13 | 34.62 | 34.48 | -0.30 | -0.86% | 34.22 | 35.00 | 113777 | 39350 | 2.11% |
| 2025-06-12 | 34.68 | 34.78 | 0.05 | 0.14% | 33.70 | 35.21 | 149645 | 51813 | 2.77% |
| 2025-06-11 | 33.30 | 34.73 | 1.45 | 4.36% | 33.21 | 35.52 | 251034 | 87519 | 4.65% |
| 2025-06-10 | 32.73 | 33.28 | 0.53 | 1.62% | 32.60 | 34.08 | 172082 | 57582 | 3.19% |
| 2025-06-09 | 31.72 | 32.75 | 1.10 | 3.48% | 31.72 | 33.08 | 131792 | 42938 | 2.44% |
| 2025-06-06 | 30.94 | 31.65 | 0.73 | 2.36% | 30.76 | 32.34 | 98012 | 31189 | 1.81% |
| 2025-06-05 | 30.86 | 30.92 | 0.04 | 0.13% | 30.52 | 31.00 | 34866 | 10735 | 0.65% |
| 2025-06-04 | 30.69 | 30.88 | 0.27 | 0.88% | 30.57 | 31.34 | 46217 | 14355 | 0.86% |
| 2025-06-03 | 30.08 | 30.61 | 0.34 | 1.12% | 30.06 | 31.15 | 62387 | 19231 | 1.16% |
| 2025-05-30 | 30.82 | 30.27 | -0.55 | -1.78% | 30.20 | 31.04 | 43526 | 13268 | 0.81% |
| 2025-05-29 | 30.10 | 30.82 | 0.66 | 2.19% | 30.06 | 30.92 | 44887 | 13765 | 0.83% |
| 2025-05-28 | 30.80 | 30.16 | -0.66 | -2.14% | 30.11 | 30.86 | 43224 | 13122 | 0.80% |
| 2025-05-27 | 30.56 | 30.82 | 0.26 | 0.85% | 30.18 | 30.93 | 42180 | 12905 | 0.78% |
| 2025-05-26 | 30.58 | 30.56 | -0.04 | -0.13% | 30.34 | 30.84 | 37365 | 11450 | 0.68% |
| 2025-05-23 | 30.62 | 30.60 | -0.06 | -0.20% | 30.52 | 31.30 | 65574 | 20252 | 1.20% |
| 2025-05-22 | 31.86 | 31.06 | -1.03 | -3.21% | 30.96 | 31.88 | 79388 | 24831 | 1.45% |
| 2025-05-21 | 31.77 | 32.09 | 0.24 | 0.75% | 31.71 | 32.42 | 68745 | 22107 | 1.26% |
| 2025-05-20 | 31.99 | 31.85 | -0.15 | -0.47% | 31.64 | 32.07 | 45386 | 14437 | 0.83% |
| 2025-05-19 | 31.56 | 32.00 | 0.44 | 1.39% | 31.10 | 32.16 | 59942 | 19026 | 1.10% |
| 2025-05-16 | 31.24 | 31.56 | 0.21 | 0.67% | 31.21 | 31.90 | 41760 | 13222 | 0.76% |
| 2025-05-15 | 31.91 | 31.35 | -0.67 | -2.09% | 31.28 | 32.15 | 47528 | 15007 | 0.87% |
| 2025-05-14 | 32.08 | 32.02 | -0.13 | -0.40% | 31.82 | 32.40 | 43340 | 13885 | 0.79% |
| 2025-05-13 | 32.70 | 32.15 | -0.26 | -0.80% | 32.05 | 32.80 | 45716 | 14757 | 0.84% |
| 2025-05-12 | 32.24 | 32.41 | 0.55 | 1.73% | 31.95 | 32.50 | 58888 | 18993 | 1.08% |
| 2025-05-09 | 32.22 | 31.86 | -0.48 | -1.48% | 31.54 | 32.24 | 54160 | 17218 | 0.99% |
| 2025-05-08 | 32.03 | 32.34 | 0.18 | 0.56% | 31.88 | 32.62 | 45999 | 14862 | 0.84% |
| 2025-05-07 | 32.58 | 32.16 | -0.17 | -0.53% | 31.89 | 32.87 | 57609 | 18608 | 1.05% |
| 2025-05-06 | 31.99 | 32.33 | 0.56 | 1.76% | 31.67 | 32.36 | 55361 | 17767 | 1.01% |
| 2025-04-30 | 31.60 | 31.77 | 0.12 | 0.38% | 31.60 | 32.30 | 58184 | 18586 | 1.07% |
| 2025-04-29 | 30.60 | 31.65 | 1.32 | 4.35% | 30.60 | 31.78 | 91210 | 28619 | 1.67% |
| 2025-04-28 | 30.63 | 30.33 | -0.46 | -1.49% | 30.10 | 30.84 | 42788 | 12980 | 0.78% |
| 2025-04-25 | 30.50 | 30.79 | 0.17 | 0.56% | 30.50 | 31.06 | 39881 | 12315 | 0.73% |
| 2025-04-24 | 30.79 | 30.62 | -0.24 | -0.78% | 30.46 | 31.04 | 33218 | 10202 | 0.61% |