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 | 34.39 | 34.30 | -0.18 | -0.52% | 34.23 | 34.70 | 30166 | 10384 | 1.91% |
| 2025-07-31 | 35.10 | 34.48 | -0.31 | -0.89% | 34.42 | 35.58 | 44350 | 15462 | 2.80% |
| 2025-07-30 | 36.91 | 34.79 | -2.40 | -6.45% | 34.62 | 37.00 | 85322 | 30191 | 5.39% |
| 2025-07-29 | 36.30 | 37.19 | 0.55 | 1.50% | 36.18 | 37.98 | 81899 | 30554 | 5.17% |
| 2025-07-28 | 35.68 | 36.64 | 0.60 | 1.66% | 35.68 | 37.07 | 58812 | 21554 | 3.72% |
| 2025-07-25 | 36.97 | 36.04 | -0.64 | -1.74% | 36.00 | 37.35 | 67831 | 24807 | 4.29% |
| 2025-07-24 | 36.73 | 36.68 | -0.62 | -1.66% | 36.59 | 37.67 | 74078 | 27439 | 4.68% |
| 2025-07-23 | 38.23 | 37.30 | -1.70 | -4.36% | 37.28 | 39.38 | 104514 | 39778 | 6.60% |
| 2025-07-22 | 37.55 | 39.00 | 1.45 | 3.86% | 36.61 | 39.80 | 161686 | 62023 | 10.22% |
| 2025-07-21 | 36.17 | 37.55 | 0.40 | 1.08% | 36.10 | 37.86 | 135704 | 50346 | 8.57% |
| 2025-07-18 | 34.63 | 37.15 | 2.70 | 7.84% | 34.63 | 38.80 | 194739 | 71769 | 12.30% |
| 2025-07-17 | 33.45 | 34.45 | 1.17 | 3.52% | 33.10 | 34.48 | 70596 | 24052 | 4.46% |
| 2025-07-16 | 33.19 | 33.28 | -0.12 | -0.36% | 33.07 | 33.69 | 33599 | 11224 | 2.12% |
| 2025-07-15 | 34.20 | 33.40 | -0.79 | -2.31% | 33.07 | 34.50 | 57956 | 19491 | 3.66% |
| 2025-07-14 | 34.28 | 34.19 | -0.10 | -0.29% | 34.01 | 34.88 | 41412 | 14183 | 2.62% |
| 2025-07-11 | 34.00 | 34.29 | 0.26 | 0.76% | 33.77 | 34.73 | 71161 | 24453 | 4.50% |
| 2025-07-10 | 33.91 | 34.03 | -0.10 | -0.29% | 33.50 | 34.29 | 57437 | 19461 | 3.63% |
| 2025-07-09 | 35.10 | 34.13 | -0.77 | -2.21% | 33.88 | 35.15 | 60378 | 20794 | 3.81% |
| 2025-07-08 | 34.76 | 34.90 | 0.05 | 0.14% | 34.52 | 35.08 | 47268 | 16427 | 2.99% |
| 2025-07-07 | 35.51 | 34.85 | -0.54 | -1.53% | 34.56 | 35.84 | 53801 | 18815 | 3.40% |
| 2025-07-04 | 35.65 | 35.39 | -0.45 | -1.26% | 34.84 | 35.86 | 67953 | 23991 | 4.29% |
| 2025-07-03 | 36.68 | 35.84 | -0.61 | -1.67% | 35.36 | 36.68 | 70060 | 25144 | 4.43% |
| 2025-07-02 | 36.43 | 36.45 | -0.13 | -0.36% | 35.60 | 37.13 | 64486 | 23417 | 4.07% |
| 2025-07-01 | 37.50 | 36.58 | -1.36 | -3.58% | 35.45 | 38.19 | 115957 | 42357 | 7.33% |
| 2025-06-30 | 36.75 | 37.94 | 1.03 | 2.79% | 36.38 | 37.95 | 100227 | 37404 | 6.33% |
| 2025-06-27 | 36.66 | 36.91 | -0.07 | -0.19% | 36.66 | 40.08 | 124742 | 47238 | 7.88% |
| 2025-06-26 | 37.45 | 36.98 | -0.62 | -1.65% | 36.86 | 38.80 | 129700 | 49081 | 8.19% |
| 2025-06-25 | 37.51 | 37.60 | -0.75 | -1.96% | 37.18 | 38.80 | 145546 | 54972 | 9.20% |
| 2025-06-24 | 37.00 | 38.35 | 1.49 | 4.04% | 36.31 | 39.58 | 168851 | 64427 | 10.67% |
| 2025-06-23 | 34.70 | 36.86 | 1.27 | 3.57% | 34.70 | 36.99 | 116816 | 42313 | 7.38% |
| 2025-06-20 | 36.40 | 35.59 | -2.42 | -6.37% | 35.48 | 38.80 | 150125 | 55305 | 9.49% |
| 2025-06-19 | 39.00 | 38.01 | -3.39 | -8.19% | 38.00 | 42.85 | 172659 | 68841 | 10.91% |
| 2025-06-18 | 42.00 | 41.40 | -1.82 | -4.21% | 39.73 | 43.60 | 170590 | 70449 | 10.78% |
| 2025-06-17 | 41.01 | 43.22 | 2.62 | 6.45% | 40.51 | 43.66 | 207372 | 87813 | 13.10% |
| 2025-06-16 | 39.95 | 40.60 | 1.14 | 2.89% | 39.08 | 40.89 | 115404 | 46438 | 7.29% |
| 2025-06-13 | 42.55 | 39.46 | -4.43 | -10.09% | 39.26 | 42.55 | 187816 | 75845 | 11.87% |
| 2025-06-12 | 42.22 | 43.89 | 0.99 | 2.31% | 41.51 | 43.96 | 222439 | 94753 | 14.05% |
| 2025-06-11 | 47.31 | 42.90 | -4.45 | -9.40% | 42.51 | 48.71 | 261957 | 117368 | 16.55% |
| 2025-06-10 | 49.01 | 47.35 | -3.62 | -7.10% | 47.14 | 54.00 | 292649 | 147375 | 18.49% |
| 2025-06-09 | 46.51 | 50.97 | 5.01 | 10.90% | 45.74 | 52.00 | 274983 | 134081 | 17.37% |
| 2025-06-06 | 41.30 | 45.96 | 3.84 | 9.12% | 40.52 | 49.09 | 261749 | 116717 | 16.54% |
| 2025-06-05 | 38.80 | 42.12 | 2.41 | 6.07% | 37.32 | 43.00 | 244959 | 98469 | 15.48% |
| 2025-06-04 | 36.59 | 39.71 | 2.48 | 6.66% | 36.50 | 44.68 | 272917 | 110610 | 17.24% |
| 2025-06-03 | 34.19 | 37.23 | 1.60 | 4.49% | 34.12 | 38.44 | 175170 | 63432 | 11.07% |
| 2025-05-30 | 33.56 | 35.63 | 1.43 | 4.18% | 32.80 | 36.88 | 173260 | 60374 | 10.95% |
| 2025-05-29 | 32.80 | 34.20 | 0.28 | 0.83% | 32.60 | 34.99 | 143587 | 48574 | 9.07% |
| 2025-05-28 | 34.94 | 33.92 | -2.48 | -6.81% | 33.30 | 38.20 | 191411 | 69003 | 12.09% |
| 2025-05-27 | 33.01 | 36.40 | 2.04 | 5.94% | 32.51 | 38.97 | 226917 | 80021 | 14.34% |
| 2025-05-26 | 32.00 | 34.36 | 0.66 | 1.96% | 31.11 | 34.60 | 185189 | 60065 | 11.70% |
| 2025-05-23 | 31.91 | 33.70 | 1.82 | 5.71% | 31.29 | 34.33 | 233560 | 77617 | 14.76% |
| 2025-05-22 | 34.97 | 31.88 | -3.16 | -9.02% | 31.76 | 34.97 | 227566 | 75242 | 14.38% |
| 2025-05-21 | 28.80 | 35.04 | 5.84 | 20.00% | 28.60 | 35.04 | 205625 | 67659 | 12.99% |
| 2025-05-20 | 27.57 | 29.20 | 1.68 | 6.10% | 27.40 | 29.79 | 123563 | 35754 | 7.81% |
| 2025-05-19 | 27.30 | 27.52 | 0.30 | 1.10% | 26.71 | 27.57 | 51116 | 13862 | 3.23% |
| 2025-05-16 | 27.01 | 27.22 | -0.37 | -1.34% | 26.97 | 28.08 | 67529 | 18541 | 4.27% |
| 2025-05-15 | 28.31 | 27.59 | -1.39 | -4.80% | 27.56 | 29.31 | 73699 | 20736 | 4.66% |
| 2025-05-14 | 28.91 | 28.98 | -0.20 | -0.69% | 28.00 | 30.18 | 99865 | 29070 | 6.31% |
| 2025-05-13 | 29.70 | 29.18 | -1.32 | -4.33% | 28.88 | 30.70 | 115046 | 34061 | 7.27% |
| 2025-05-12 | 29.30 | 30.50 | 1.57 | 5.43% | 28.22 | 31.05 | 163752 | 49175 | 10.35% |
| 2025-05-09 | 26.95 | 28.93 | 1.93 | 7.15% | 26.01 | 31.47 | 136546 | 37941 | 8.63% |
| 2025-05-08 | 25.90 | 27.00 | 0.97 | 3.73% | 25.57 | 27.79 | 104994 | 28169 | 6.63% |
| 2025-05-07 | 26.90 | 26.03 | -0.42 | -1.59% | 25.45 | 26.96 | 81542 | 21258 | 5.15% |
| 2025-05-06 | 25.57 | 26.45 | 1.28 | 5.09% | 25.36 | 27.25 | 85582 | 22358 | 5.41% |
| 2025-04-30 | 24.83 | 25.17 | 0.56 | 2.28% | 24.63 | 26.13 | 65711 | 16665 | 4.15% |
| 2025-04-29 | 24.50 | 24.61 | -0.13 | -0.53% | 24.46 | 25.02 | 42091 | 10379 | 2.66% |
| 2025-04-28 | 25.09 | 24.74 | 0.09 | 0.37% | 24.21 | 25.29 | 54742 | 13553 | 3.46% |
| 2025-04-25 | 25.61 | 24.65 | -1.64 | -6.24% | 24.26 | 25.86 | 94150 | 23314 | 5.95% |
| 2025-04-24 | 25.27 | 26.29 | 0.77 | 3.02% | 25.00 | 26.90 | 121832 | 32101 | 7.70% |