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 | 34.00 | 33.76 | -0.24 | -0.71% | 33.64 | 35.10 | 144763 | 49663 | 3.24% |
| 2025-07-30 | 34.28 | 34.00 | -0.25 | -0.73% | 33.57 | 34.73 | 114572 | 39116 | 2.57% |
| 2025-07-29 | 33.70 | 34.25 | 0.32 | 0.94% | 33.67 | 34.30 | 98064 | 33382 | 2.20% |
| 2025-07-28 | 33.80 | 33.93 | 0.04 | 0.12% | 33.43 | 34.25 | 87901 | 29784 | 1.97% |
| 2025-07-25 | 33.40 | 33.89 | 0.44 | 1.32% | 33.13 | 34.05 | 103690 | 34772 | 2.32% |
| 2025-07-24 | 33.45 | 33.45 | 0.14 | 0.42% | 33.00 | 33.59 | 100997 | 33641 | 2.26% |
| 2025-07-23 | 32.98 | 33.31 | 0.28 | 0.85% | 32.70 | 33.66 | 110938 | 36872 | 2.48% |
| 2025-07-22 | 33.56 | 33.03 | -0.54 | -1.61% | 32.86 | 33.67 | 111325 | 36917 | 2.49% |
| 2025-07-21 | 33.85 | 33.57 | -0.11 | -0.33% | 33.40 | 33.85 | 80753 | 27150 | 1.81% |
| 2025-07-18 | 34.99 | 33.68 | -1.47 | -4.18% | 33.60 | 35.06 | 198592 | 67865 | 4.45% |
| 2025-07-17 | 34.20 | 35.15 | 0.66 | 1.91% | 33.80 | 36.15 | 171910 | 60195 | 3.85% |
| 2025-07-16 | 33.99 | 34.49 | 0.61 | 1.80% | 33.61 | 35.30 | 180538 | 62835 | 4.04% |
| 2025-07-15 | 33.62 | 33.88 | 0.27 | 0.80% | 33.50 | 34.20 | 90853 | 30751 | 2.04% |
| 2025-07-14 | 33.29 | 33.61 | 0.32 | 0.96% | 33.22 | 34.20 | 91194 | 30787 | 2.04% |
| 2025-07-11 | 33.17 | 33.29 | 0.04 | 0.12% | 32.94 | 33.79 | 93652 | 31245 | 2.10% |
| 2025-07-10 | 34.00 | 33.25 | -0.87 | -2.55% | 33.14 | 34.28 | 151543 | 50798 | 3.39% |
| 2025-07-09 | 35.01 | 34.12 | -1.08 | -3.07% | 34.03 | 35.20 | 148645 | 51227 | 3.33% |
| 2025-07-08 | 35.81 | 35.20 | -0.15 | -0.42% | 35.16 | 36.10 | 108686 | 38494 | 2.43% |
| 2025-07-07 | 35.00 | 35.35 | -0.25 | -0.70% | 34.83 | 36.19 | 109029 | 38829 | 2.44% |
| 2025-07-04 | 35.88 | 35.60 | -0.29 | -0.81% | 34.10 | 35.88 | 194074 | 67807 | 4.35% |
| 2025-07-03 | 34.49 | 35.89 | 1.70 | 4.97% | 34.01 | 36.66 | 231150 | 82443 | 5.18% |
| 2025-07-02 | 34.83 | 34.19 | -0.89 | -2.54% | 34.03 | 35.25 | 118849 | 40923 | 2.66% |
| 2025-07-01 | 35.60 | 35.08 | -0.55 | -1.54% | 34.84 | 36.15 | 145018 | 51342 | 3.25% |
| 2025-06-30 | 35.52 | 35.63 | 0.04 | 0.11% | 35.26 | 36.44 | 111365 | 39668 | 2.49% |
| 2025-06-27 | 35.96 | 35.59 | -0.13 | -0.36% | 34.90 | 36.10 | 141145 | 50378 | 3.16% |
| 2025-06-26 | 36.58 | 35.72 | -0.88 | -2.40% | 35.72 | 36.75 | 134648 | 48534 | 3.02% |
| 2025-06-25 | 36.16 | 36.60 | 0.55 | 1.53% | 35.89 | 37.27 | 172853 | 63214 | 3.87% |
| 2025-06-24 | 36.60 | 36.05 | 0.01 | 0.03% | 35.60 | 37.45 | 179277 | 64982 | 4.02% |
| 2025-06-23 | 35.01 | 36.04 | 0.02 | 0.06% | 35.00 | 36.68 | 153580 | 55320 | 3.44% |
| 2025-06-20 | 36.90 | 36.02 | -0.61 | -1.67% | 35.47 | 37.30 | 175344 | 63231 | 3.93% |
| 2025-06-19 | 36.78 | 36.63 | -0.34 | -0.92% | 36.25 | 37.49 | 232033 | 85448 | 5.20% |
| 2025-06-18 | 34.70 | 36.97 | 2.27 | 6.54% | 34.40 | 37.52 | 339022 | 123522 | 7.59% |
| 2025-06-17 | 34.23 | 34.70 | 1.10 | 3.27% | 33.80 | 34.96 | 228503 | 78605 | 5.12% |
| 2025-06-16 | 34.80 | 33.60 | -0.90 | -2.61% | 33.35 | 36.22 | 242744 | 83205 | 5.44% |
| 2025-06-13 | 33.30 | 34.50 | 0.67 | 1.98% | 32.82 | 35.00 | 260089 | 88231 | 5.83% |
| 2025-06-12 | 32.77 | 33.83 | 0.85 | 2.58% | 32.77 | 34.36 | 189687 | 64328 | 4.25% |
| 2025-06-11 | 32.00 | 32.98 | 0.86 | 2.68% | 32.00 | 33.66 | 202305 | 67131 | 4.60% |
| 2025-06-10 | 32.63 | 32.12 | -0.57 | -1.74% | 31.49 | 32.63 | 194474 | 62197 | 4.42% |
| 2025-06-09 | 32.64 | 32.69 | 0.69 | 2.16% | 31.93 | 32.84 | 239863 | 77694 | 5.45% |
| 2025-06-06 | 30.62 | 32.00 | 1.18 | 3.83% | 30.62 | 32.28 | 273505 | 86464 | 6.21% |
| 2025-06-05 | 29.79 | 30.82 | 1.40 | 4.76% | 29.58 | 31.04 | 230904 | 70161 | 5.24% |
| 2025-06-04 | 28.71 | 29.42 | 1.21 | 4.29% | 28.71 | 29.81 | 176388 | 51888 | 4.01% |
| 2025-06-03 | 27.98 | 28.21 | 0.19 | 0.68% | 27.66 | 28.65 | 87436 | 24760 | 1.99% |
| 2025-05-30 | 28.50 | 28.02 | -0.71 | -2.47% | 27.98 | 28.73 | 87284 | 24614 | 1.98% |
| 2025-05-29 | 28.00 | 28.73 | 0.74 | 2.64% | 28.00 | 28.90 | 107645 | 30784 | 2.45% |
| 2025-05-28 | 28.47 | 27.99 | -0.49 | -1.72% | 27.91 | 28.65 | 75333 | 21240 | 1.71% |
| 2025-05-27 | 28.89 | 28.48 | -0.44 | -1.52% | 28.23 | 28.89 | 68557 | 19487 | 1.56% |
| 2025-05-26 | 28.34 | 28.92 | 0.54 | 1.90% | 28.10 | 28.98 | 88206 | 25321 | 2.00% |
| 2025-05-23 | 29.17 | 28.38 | -0.81 | -2.77% | 28.38 | 29.20 | 114432 | 32917 | 2.60% |
| 2025-05-22 | 29.08 | 29.19 | -0.16 | -0.55% | 28.92 | 29.83 | 110157 | 32249 | 2.50% |
| 2025-05-21 | 29.53 | 29.35 | -0.42 | -1.41% | 29.01 | 29.60 | 89949 | 26359 | 2.04% |
| 2025-05-20 | 29.50 | 29.77 | 0.09 | 0.30% | 29.36 | 30.25 | 104641 | 31220 | 2.38% |
| 2025-05-19 | 29.35 | 29.68 | 0.00 | 0.00% | 28.94 | 29.85 | 139719 | 40998 | 3.17% |
| 2025-05-16 | 30.32 | 29.68 | -0.85 | -2.78% | 29.61 | 30.78 | 179212 | 54031 | 4.07% |
| 2025-05-15 | 31.69 | 30.53 | -1.41 | -4.41% | 30.50 | 31.87 | 181407 | 55844 | 4.12% |
| 2025-05-14 | 32.19 | 31.94 | -0.20 | -0.62% | 31.52 | 32.78 | 161654 | 51847 | 3.67% |
| 2025-05-13 | 32.05 | 32.20 | 0.50 | 1.58% | 32.05 | 33.40 | 225228 | 73352 | 5.12% |
| 2025-05-12 | 31.06 | 31.70 | 1.07 | 3.49% | 30.85 | 31.90 | 157532 | 49600 | 3.58% |
| 2025-05-09 | 31.83 | 30.63 | -1.42 | -4.43% | 30.49 | 31.85 | 157931 | 48763 | 3.59% |
| 2025-05-08 | 31.53 | 32.05 | 0.22 | 0.69% | 31.53 | 32.80 | 177114 | 56926 | 4.02% |
| 2025-05-07 | 33.63 | 31.83 | -0.72 | -2.21% | 31.41 | 33.63 | 211664 | 68173 | 4.81% |
| 2025-05-06 | 31.66 | 32.55 | 1.89 | 6.16% | 31.34 | 32.78 | 262063 | 84762 | 5.95% |
| 2025-04-30 | 31.09 | 30.66 | -0.34 | -1.10% | 30.35 | 31.12 | 193634 | 59540 | 4.40% |
| 2025-04-29 | 30.08 | 31.00 | 0.54 | 1.77% | 29.86 | 31.21 | 208526 | 63825 | 4.74% |
| 2025-04-28 | 31.15 | 30.46 | -0.62 | -1.99% | 29.82 | 31.70 | 228182 | 69396 | 5.18% |
| 2025-04-25 | 31.17 | 31.08 | 1.52 | 5.14% | 30.02 | 31.68 | 337810 | 104656 | 7.67% |
| 2025-04-24 | 30.72 | 29.56 | -0.89 | -2.92% | 29.40 | 30.80 | 178619 | 53392 | 4.06% |
| 2025-04-23 | 29.29 | 30.45 | 1.46 | 5.04% | 29.21 | 30.67 | 287319 | 86355 | 6.53% |