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 | 33.32 | 33.54 | 0.23 | 0.69% | 33.24 | 33.78 | 18889 | 6317 | 1.31% |
| 2025-07-31 | 33.25 | 33.31 | -0.05 | -0.15% | 33.21 | 34.05 | 33035 | 11120 | 2.29% |
| 2025-07-30 | 34.28 | 33.36 | -0.82 | -2.40% | 33.11 | 34.34 | 30842 | 10357 | 2.14% |
| 2025-07-29 | 34.60 | 34.18 | -0.50 | -1.44% | 33.81 | 34.61 | 34100 | 11614 | 2.37% |
| 2025-07-28 | 34.80 | 34.68 | -0.11 | -0.32% | 34.50 | 35.09 | 28847 | 10018 | 2.00% |
| 2025-07-25 | 34.94 | 34.79 | -0.26 | -0.74% | 34.55 | 35.07 | 35654 | 12391 | 2.47% |
| 2025-07-24 | 34.56 | 35.05 | 0.05 | 0.14% | 34.52 | 35.35 | 51198 | 17938 | 3.55% |
| 2025-07-23 | 35.51 | 35.00 | -1.88 | -5.10% | 34.90 | 36.21 | 95614 | 33870 | 6.63% |
| 2025-07-22 | 35.48 | 36.88 | 2.38 | 6.90% | 35.33 | 39.33 | 150485 | 55985 | 10.44% |
| 2025-07-21 | 33.72 | 34.50 | 0.86 | 2.56% | 33.43 | 34.55 | 37713 | 12821 | 2.62% |
| 2025-07-18 | 34.04 | 33.64 | -0.51 | -1.49% | 33.61 | 34.26 | 25699 | 8677 | 1.78% |
| 2025-07-17 | 33.96 | 34.15 | 0.21 | 0.62% | 33.64 | 34.26 | 33793 | 11496 | 2.34% |
| 2025-07-16 | 33.95 | 33.94 | -0.13 | -0.38% | 33.58 | 34.40 | 36724 | 12475 | 2.55% |
| 2025-07-15 | 34.45 | 34.07 | -0.02 | -0.06% | 33.81 | 34.85 | 58721 | 20070 | 4.07% |
| 2025-07-14 | 33.41 | 34.09 | 0.65 | 1.94% | 33.18 | 34.39 | 61854 | 20967 | 4.29% |
| 2025-07-11 | 32.86 | 33.44 | 0.34 | 1.03% | 32.24 | 33.65 | 47610 | 15683 | 3.30% |
| 2025-07-10 | 32.54 | 33.10 | 0.34 | 1.04% | 32.30 | 33.20 | 47108 | 15473 | 3.27% |
| 2025-07-09 | 31.90 | 32.76 | 1.36 | 4.33% | 31.85 | 34.42 | 88843 | 29380 | 6.16% |
| 2025-07-08 | 30.72 | 31.40 | 0.80 | 2.61% | 30.61 | 31.44 | 20439 | 6368 | 1.42% |
| 2025-07-07 | 31.00 | 30.60 | -0.23 | -0.75% | 30.40 | 31.00 | 11821 | 3613 | 0.82% |
| 2025-07-04 | 31.59 | 30.83 | -0.82 | -2.59% | 30.67 | 31.66 | 21100 | 6533 | 1.46% |
| 2025-07-03 | 31.67 | 31.65 | 0.05 | 0.16% | 31.34 | 31.88 | 13278 | 4192 | 0.92% |
| 2025-07-02 | 32.11 | 31.60 | -0.56 | -1.74% | 31.25 | 32.11 | 19209 | 6068 | 1.33% |
| 2025-07-01 | 32.59 | 32.16 | -0.46 | -1.41% | 31.88 | 32.60 | 21554 | 6937 | 1.50% |
| 2025-06-30 | 32.15 | 32.62 | 0.52 | 1.62% | 31.99 | 32.65 | 21839 | 7079 | 1.51% |
| 2025-06-27 | 31.80 | 32.10 | 0.30 | 0.94% | 31.54 | 32.13 | 19953 | 6369 | 1.38% |
| 2025-06-26 | 32.39 | 32.00 | -0.39 | -1.20% | 31.94 | 33.00 | 30515 | 9903 | 2.12% |
| 2025-06-25 | 32.10 | 32.39 | 0.24 | 0.75% | 31.82 | 32.58 | 35124 | 11326 | 2.44% |
| 2025-06-24 | 30.01 | 32.15 | 2.08 | 6.92% | 29.95 | 32.15 | 46463 | 14586 | 3.22% |
| 2025-06-23 | 29.46 | 30.07 | 0.15 | 0.50% | 29.46 | 30.12 | 16456 | 4922 | 1.14% |
| 2025-06-20 | 30.90 | 29.92 | -0.88 | -2.86% | 29.75 | 31.00 | 30382 | 9154 | 2.11% |
| 2025-06-19 | 31.83 | 30.80 | -1.03 | -3.24% | 30.70 | 32.20 | 38768 | 12220 | 2.69% |
| 2025-06-18 | 31.10 | 31.83 | 0.54 | 1.73% | 30.91 | 32.33 | 34215 | 10808 | 2.37% |
| 2025-06-17 | 31.20 | 31.29 | 0.28 | 0.90% | 30.86 | 31.88 | 27580 | 8642 | 1.91% |
| 2025-06-16 | 30.15 | 31.01 | 0.90 | 2.99% | 30.11 | 31.30 | 26503 | 8171 | 1.84% |
| 2025-06-13 | 30.82 | 30.11 | -0.80 | -2.59% | 29.96 | 30.87 | 19193 | 5823 | 1.33% |
| 2025-06-12 | 31.08 | 30.91 | -0.28 | -0.90% | 30.80 | 31.20 | 16246 | 5029 | 1.13% |
| 2025-06-11 | 31.00 | 31.19 | 0.31 | 1.00% | 30.62 | 31.35 | 20714 | 6447 | 1.44% |
| 2025-06-10 | 31.55 | 30.88 | -0.43 | -1.37% | 30.35 | 31.78 | 32815 | 10176 | 2.28% |
| 2025-06-09 | 31.53 | 31.31 | 0.25 | 0.80% | 31.15 | 31.70 | 24271 | 7621 | 1.68% |
| 2025-06-06 | 31.31 | 31.06 | -0.25 | -0.80% | 30.74 | 31.53 | 18330 | 5678 | 1.27% |
| 2025-06-05 | 30.89 | 31.31 | 0.41 | 1.33% | 30.50 | 31.72 | 25168 | 7837 | 1.75% |
| 2025-06-04 | 30.84 | 30.90 | 0.03 | 0.10% | 30.79 | 31.18 | 15232 | 4717 | 1.06% |
| 2025-06-03 | 30.73 | 30.87 | -0.01 | -0.03% | 30.50 | 31.11 | 18976 | 5861 | 1.32% |
| 2025-05-30 | 32.11 | 30.88 | -1.45 | -4.48% | 30.85 | 32.33 | 25238 | 7877 | 1.75% |
| 2025-05-29 | 31.72 | 32.33 | 0.58 | 1.83% | 31.71 | 32.68 | 22509 | 7278 | 1.56% |
| 2025-05-28 | 32.10 | 31.75 | -0.34 | -1.06% | 31.52 | 32.56 | 18257 | 5820 | 1.27% |
| 2025-05-27 | 32.94 | 32.09 | -0.85 | -2.58% | 31.98 | 33.01 | 21104 | 6798 | 1.46% |
| 2025-05-26 | 32.74 | 32.94 | -0.12 | -0.36% | 32.31 | 33.07 | 19826 | 6488 | 1.38% |
| 2025-05-23 | 33.33 | 33.06 | -0.56 | -1.67% | 32.98 | 34.20 | 27647 | 9269 | 1.92% |
| 2025-05-22 | 33.42 | 33.62 | 0.20 | 0.60% | 33.42 | 34.59 | 32600 | 11075 | 2.26% |
| 2025-05-21 | 34.37 | 33.42 | -0.96 | -2.79% | 33.28 | 34.37 | 28433 | 9532 | 1.97% |
| 2025-05-20 | 34.59 | 34.38 | -0.30 | -0.87% | 34.17 | 34.89 | 28969 | 10018 | 2.01% |
| 2025-05-19 | 35.36 | 34.68 | -0.72 | -2.03% | 33.74 | 35.36 | 39862 | 13672 | 2.77% |
| 2025-05-16 | 34.85 | 35.40 | 0.34 | 0.97% | 34.69 | 36.59 | 56123 | 20120 | 3.89% |
| 2025-05-15 | 35.93 | 35.06 | -1.12 | -3.10% | 34.70 | 35.98 | 42642 | 14935 | 2.96% |
| 2025-05-14 | 36.01 | 36.18 | -0.01 | -0.03% | 35.82 | 37.39 | 63904 | 23358 | 4.43% |
| 2025-05-13 | 36.31 | 36.19 | 0.19 | 0.53% | 35.70 | 36.69 | 41285 | 14919 | 2.86% |
| 2025-05-12 | 35.68 | 36.00 | 0.97 | 2.77% | 35.21 | 36.50 | 51151 | 18433 | 3.55% |
| 2025-05-09 | 36.13 | 35.03 | -1.04 | -2.88% | 34.30 | 36.15 | 55477 | 19401 | 3.85% |
| 2025-05-08 | 35.16 | 36.07 | 0.99 | 2.82% | 35.10 | 36.54 | 74564 | 26769 | 5.17% |
| 2025-05-07 | 35.40 | 35.08 | -0.15 | -0.43% | 34.52 | 35.97 | 70908 | 25037 | 4.92% |
| 2025-05-06 | 34.00 | 35.23 | 1.63 | 4.85% | 33.60 | 35.33 | 64883 | 22351 | 4.50% |
| 2025-04-30 | 32.78 | 33.60 | 1.04 | 3.19% | 32.30 | 34.19 | 57380 | 19135 | 3.98% |
| 2025-04-29 | 31.05 | 32.56 | 1.51 | 4.86% | 30.60 | 33.09 | 48265 | 15512 | 3.35% |
| 2025-04-28 | 31.93 | 31.05 | -1.01 | -3.15% | 30.81 | 32.04 | 34142 | 10659 | 2.37% |
| 2025-04-25 | 32.30 | 32.06 | -0.24 | -0.74% | 31.64 | 32.58 | 44637 | 14312 | 3.10% |
| 2025-04-24 | 32.89 | 32.30 | -0.38 | -1.16% | 32.08 | 35.09 | 78765 | 26203 | 5.46% |