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 | 33.20 | 34.21 | 1.17 | 3.54% | 33.05 | 34.30 | 121290 | 40958 | 8.18% |
| 2025-07-31 | 33.50 | 33.04 | -0.35 | -1.05% | 32.88 | 33.89 | 89324 | 29851 | 6.02% |
| 2025-07-30 | 33.22 | 33.39 | -0.03 | -0.09% | 33.06 | 34.17 | 82369 | 27606 | 5.55% |
| 2025-07-29 | 34.29 | 33.42 | -0.87 | -2.54% | 33.02 | 34.34 | 87190 | 29174 | 5.88% |
| 2025-07-28 | 34.50 | 34.29 | -0.30 | -0.87% | 33.90 | 34.53 | 75275 | 25766 | 5.08% |
| 2025-07-25 | 32.72 | 34.59 | 1.74 | 5.30% | 32.69 | 35.25 | 167919 | 57259 | 11.32% |
| 2025-07-24 | 33.00 | 32.85 | -0.07 | -0.21% | 32.64 | 33.16 | 55324 | 18154 | 3.73% |
| 2025-07-23 | 33.33 | 32.92 | -0.56 | -1.67% | 32.81 | 33.46 | 56841 | 18797 | 3.83% |
| 2025-07-22 | 33.85 | 33.48 | -0.38 | -1.12% | 33.36 | 34.92 | 93012 | 31565 | 6.27% |
| 2025-07-21 | 32.95 | 33.86 | 1.07 | 3.26% | 32.90 | 34.25 | 133526 | 45122 | 9.00% |
| 2025-07-18 | 32.97 | 32.79 | 0.09 | 0.28% | 32.67 | 33.66 | 81849 | 27022 | 5.52% |
| 2025-07-17 | 32.34 | 32.70 | -0.05 | -0.15% | 32.23 | 32.87 | 61616 | 20116 | 4.16% |
| 2025-07-16 | 32.90 | 32.75 | 0.02 | 0.06% | 32.55 | 33.86 | 97745 | 32274 | 6.59% |
| 2025-07-15 | 32.39 | 32.73 | 0.23 | 0.71% | 31.97 | 32.88 | 74448 | 24111 | 5.02% |
| 2025-07-14 | 32.60 | 32.50 | -0.35 | -1.07% | 32.27 | 32.89 | 58214 | 18928 | 3.93% |
| 2025-07-11 | 33.21 | 32.85 | -0.73 | -2.17% | 32.70 | 33.43 | 85907 | 28298 | 5.79% |
| 2025-07-10 | 33.15 | 33.58 | 0.12 | 0.36% | 33.01 | 34.32 | 110583 | 37142 | 7.46% |
| 2025-07-09 | 33.75 | 33.46 | -0.34 | -1.01% | 33.46 | 34.73 | 138868 | 47288 | 9.36% |
| 2025-07-08 | 33.29 | 33.80 | 0.17 | 0.51% | 33.22 | 34.00 | 112955 | 37942 | 7.62% |
| 2025-07-07 | 32.41 | 33.63 | 1.37 | 4.25% | 31.87 | 34.09 | 174342 | 57710 | 11.76% |
| 2025-07-04 | 32.42 | 32.26 | -0.71 | -2.15% | 32.14 | 33.67 | 121653 | 39715 | 8.20% |
| 2025-07-03 | 31.44 | 32.97 | 1.50 | 4.77% | 31.31 | 33.58 | 187236 | 61059 | 12.63% |
| 2025-07-02 | 31.34 | 31.47 | -0.15 | -0.47% | 30.94 | 32.05 | 87136 | 27321 | 5.88% |
| 2025-07-01 | 31.96 | 31.62 | -0.26 | -0.82% | 31.48 | 32.70 | 124963 | 40020 | 8.43% |
| 2025-06-30 | 32.00 | 31.88 | -0.90 | -2.75% | 31.53 | 32.50 | 152344 | 48657 | 10.27% |
| 2025-06-27 | 31.21 | 32.78 | 1.57 | 5.03% | 31.00 | 33.05 | 200016 | 64459 | 13.49% |
| 2025-06-26 | 31.20 | 31.21 | -0.01 | -0.03% | 30.93 | 32.28 | 135228 | 42742 | 9.12% |
| 2025-06-25 | 30.35 | 31.22 | 0.87 | 2.87% | 30.19 | 31.35 | 124680 | 38584 | 8.41% |
| 2025-06-24 | 30.09 | 30.35 | 0.45 | 1.51% | 30.09 | 30.80 | 78854 | 23983 | 5.32% |
| 2025-06-23 | 28.35 | 29.90 | 1.08 | 3.75% | 28.35 | 30.06 | 67439 | 19902 | 4.55% |
| 2025-06-20 | 29.35 | 28.82 | -0.69 | -2.34% | 28.70 | 29.62 | 49484 | 14381 | 3.34% |
| 2025-06-19 | 30.15 | 29.51 | -0.70 | -2.32% | 29.17 | 30.28 | 83882 | 24890 | 5.66% |
| 2025-06-18 | 29.37 | 30.21 | 0.28 | 0.94% | 29.26 | 31.40 | 115315 | 34832 | 7.78% |
| 2025-06-17 | 30.22 | 29.93 | 0.41 | 1.39% | 29.50 | 30.28 | 67291 | 20086 | 4.54% |
| 2025-06-16 | 28.19 | 29.52 | 1.14 | 4.02% | 28.16 | 29.98 | 87053 | 25539 | 5.87% |
| 2025-06-13 | 29.50 | 28.38 | -1.42 | -4.77% | 28.34 | 29.60 | 80118 | 23093 | 5.40% |
| 2025-06-12 | 29.98 | 29.80 | -0.46 | -1.52% | 29.70 | 30.40 | 61287 | 18379 | 4.13% |
| 2025-06-11 | 29.87 | 30.26 | 0.40 | 1.34% | 29.64 | 30.40 | 80025 | 24067 | 5.40% |
| 2025-06-10 | 29.99 | 29.86 | -0.44 | -1.45% | 29.36 | 30.36 | 69033 | 20612 | 4.66% |
| 2025-06-09 | 30.45 | 30.30 | 0.55 | 1.85% | 30.08 | 30.71 | 86526 | 26249 | 5.83% |
| 2025-06-06 | 30.11 | 29.75 | -0.34 | -1.13% | 29.64 | 30.28 | 54171 | 16174 | 3.65% |
| 2025-06-05 | 30.60 | 30.09 | -0.25 | -0.82% | 29.90 | 30.67 | 69990 | 21140 | 4.72% |
| 2025-06-04 | 30.82 | 30.34 | -0.14 | -0.46% | 30.18 | 30.86 | 80133 | 24378 | 5.40% |
| 2025-06-03 | 29.38 | 30.48 | 1.11 | 3.78% | 29.22 | 30.97 | 134238 | 40752 | 9.05% |
| 2025-05-30 | 29.63 | 29.37 | -0.54 | -1.81% | 29.15 | 29.80 | 71349 | 20944 | 4.81% |
| 2025-05-29 | 28.78 | 29.91 | 1.15 | 4.00% | 28.57 | 30.02 | 112678 | 33444 | 7.60% |
| 2025-05-28 | 28.90 | 28.76 | -0.14 | -0.48% | 28.61 | 29.70 | 57654 | 16745 | 3.89% |
| 2025-05-27 | 28.99 | 28.90 | 0.12 | 0.42% | 28.30 | 29.18 | 57574 | 16529 | 3.88% |
| 2025-05-26 | 28.25 | 28.78 | 0.53 | 1.88% | 28.11 | 28.90 | 48437 | 13837 | 3.27% |
| 2025-05-23 | 29.30 | 28.25 | -1.15 | -3.91% | 28.20 | 29.41 | 77766 | 22330 | 5.24% |
| 2025-05-22 | 29.71 | 29.40 | -0.37 | -1.24% | 29.22 | 29.95 | 79152 | 23406 | 5.34% |
| 2025-05-21 | 30.02 | 29.77 | -0.43 | -1.42% | 29.51 | 30.50 | 121766 | 36475 | 8.21% |
| 2025-05-20 | 29.37 | 30.20 | 0.69 | 2.34% | 28.75 | 30.77 | 169497 | 50845 | 11.43% |
| 2025-05-19 | 28.51 | 29.51 | 1.89 | 6.84% | 28.10 | 29.88 | 178315 | 51992 | 12.02% |
| 2025-05-16 | 27.21 | 27.62 | 0.18 | 0.66% | 27.05 | 28.09 | 43666 | 12039 | 2.94% |
| 2025-05-15 | 28.68 | 27.44 | -0.66 | -2.35% | 27.40 | 28.95 | 63183 | 17648 | 4.26% |
| 2025-05-14 | 27.91 | 28.10 | 0.10 | 0.36% | 27.72 | 28.39 | 43248 | 12116 | 2.92% |
| 2025-05-13 | 28.75 | 28.00 | -0.27 | -0.96% | 28.00 | 28.80 | 45689 | 12954 | 3.08% |
| 2025-05-12 | 28.08 | 28.27 | 0.41 | 1.47% | 28.00 | 28.39 | 39387 | 11101 | 2.66% |
| 2025-05-09 | 28.50 | 27.86 | -0.67 | -2.35% | 27.78 | 28.50 | 41370 | 11584 | 2.79% |
| 2025-05-08 | 28.20 | 28.53 | 0.19 | 0.67% | 28.11 | 28.67 | 49116 | 13997 | 3.31% |
| 2025-05-07 | 28.90 | 28.34 | -0.18 | -0.63% | 28.00 | 29.08 | 70940 | 20178 | 4.78% |
| 2025-05-06 | 27.99 | 28.52 | 0.87 | 3.15% | 27.70 | 28.53 | 69812 | 19726 | 4.71% |
| 2025-04-30 | 27.75 | 27.65 | 0.29 | 1.06% | 27.36 | 28.00 | 60678 | 16835 | 4.09% |
| 2025-04-29 | 26.80 | 27.36 | 0.70 | 2.63% | 26.52 | 27.55 | 57348 | 15633 | 3.87% |
| 2025-04-28 | 26.70 | 26.66 | -0.27 | -1.00% | 26.43 | 27.20 | 39578 | 10596 | 2.67% |
| 2025-04-25 | 26.76 | 26.93 | 0.19 | 0.71% | 26.50 | 27.47 | 48253 | 12982 | 3.25% |
| 2025-04-24 | 27.01 | 26.74 | -0.58 | -2.12% | 26.60 | 27.39 | 56362 | 15180 | 3.80% |