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 | 34.36 | 35.62 | 1.04 | 3.01% | 33.88 | 35.77 | 54862 | 19183 | 11.64% |
| 2025-07-31 | 36.08 | 34.58 | -2.66 | -7.14% | 34.54 | 36.28 | 70991 | 25104 | 15.06% |
| 2025-07-30 | 34.51 | 37.24 | 1.72 | 4.84% | 34.34 | 37.50 | 108452 | 38876 | 23.01% |
| 2025-07-29 | 33.46 | 35.52 | 2.20 | 6.60% | 33.20 | 37.70 | 105435 | 37148 | 22.37% |
| 2025-07-28 | 32.06 | 33.32 | 0.92 | 2.84% | 31.57 | 33.48 | 67234 | 22025 | 14.27% |
| 2025-07-25 | 35.17 | 32.40 | -3.04 | -8.58% | 32.18 | 35.17 | 97357 | 32016 | 20.66% |
| 2025-07-24 | 32.35 | 35.44 | 2.47 | 7.49% | 32.11 | 37.87 | 118540 | 41993 | 25.15% |
| 2025-07-23 | 32.04 | 32.97 | 0.56 | 1.73% | 32.00 | 34.60 | 84001 | 28007 | 17.83% |
| 2025-07-22 | 32.29 | 32.41 | 0.21 | 0.65% | 31.63 | 33.50 | 69839 | 22686 | 14.82% |
| 2025-07-21 | 30.90 | 32.20 | 1.43 | 4.65% | 30.86 | 32.20 | 62549 | 19814 | 13.27% |
| 2025-07-18 | 30.70 | 30.77 | -0.08 | -0.26% | 30.42 | 31.30 | 36128 | 11129 | 7.67% |
| 2025-07-17 | 30.44 | 30.85 | 0.35 | 1.15% | 30.38 | 30.99 | 35252 | 10835 | 7.48% |
| 2025-07-16 | 30.75 | 30.50 | -0.18 | -0.59% | 30.39 | 30.84 | 29538 | 9026 | 6.27% |
| 2025-07-15 | 31.62 | 30.68 | -1.08 | -3.40% | 30.45 | 32.00 | 58798 | 18238 | 12.48% |
| 2025-07-14 | 32.58 | 31.76 | -1.33 | -4.02% | 31.51 | 33.00 | 55050 | 17683 | 11.68% |
| 2025-07-11 | 32.71 | 33.09 | 0.51 | 1.57% | 31.09 | 33.29 | 91402 | 29650 | 19.40% |
| 2025-07-10 | 33.82 | 32.58 | -2.02 | -5.84% | 32.42 | 33.89 | 87995 | 28946 | 18.67% |
| 2025-07-09 | 33.31 | 34.60 | 0.68 | 2.00% | 32.33 | 34.90 | 160600 | 53854 | 34.08% |
| 2025-07-08 | 28.32 | 33.92 | 5.65 | 19.99% | 28.16 | 33.92 | 117462 | 37467 | 24.93% |
| 2025-07-07 | 27.61 | 28.27 | 0.58 | 2.09% | 27.48 | 28.41 | 25901 | 7269 | 5.50% |
| 2025-07-04 | 28.63 | 27.69 | -1.41 | -4.85% | 27.61 | 28.89 | 45572 | 12829 | 9.67% |
| 2025-07-03 | 29.89 | 29.10 | -0.89 | -2.97% | 28.10 | 29.99 | 66177 | 19019 | 14.04% |
| 2025-07-02 | 28.80 | 29.99 | 1.47 | 5.15% | 28.71 | 30.60 | 88700 | 26476 | 18.82% |
| 2025-07-01 | 28.43 | 28.52 | 0.00 | 0.00% | 28.16 | 28.77 | 26838 | 7643 | 5.70% |
| 2025-06-30 | 28.53 | 28.52 | -0.02 | -0.07% | 28.40 | 29.28 | 33954 | 9727 | 7.21% |
| 2025-06-27 | 28.01 | 28.54 | 0.56 | 2.00% | 27.81 | 28.88 | 43302 | 12271 | 9.19% |
| 2025-06-26 | 28.45 | 27.98 | -0.45 | -1.58% | 27.75 | 28.66 | 47001 | 13215 | 9.97% |
| 2025-06-25 | 28.21 | 28.43 | 0.40 | 1.43% | 28.09 | 29.46 | 54073 | 15447 | 11.47% |
| 2025-06-24 | 27.51 | 28.03 | 0.53 | 1.93% | 27.28 | 28.08 | 28717 | 7980 | 6.09% |
| 2025-06-23 | 27.07 | 27.50 | 0.01 | 0.04% | 27.07 | 27.73 | 27432 | 7509 | 5.82% |
| 2025-06-20 | 26.84 | 27.49 | 0.55 | 2.04% | 26.65 | 27.93 | 40165 | 10976 | 8.52% |
| 2025-06-19 | 27.03 | 26.94 | 0.05 | 0.19% | 26.40 | 27.34 | 17411 | 4665 | 3.69% |
| 2025-06-18 | 27.04 | 26.89 | -0.30 | -1.10% | 26.56 | 27.25 | 13192 | 3538 | 2.80% |
| 2025-06-17 | 27.81 | 27.19 | -0.72 | -2.58% | 26.90 | 28.18 | 24927 | 6826 | 5.29% |
| 2025-06-16 | 26.87 | 27.91 | 0.88 | 3.26% | 26.70 | 28.28 | 31179 | 8629 | 6.62% |
| 2025-06-13 | 27.54 | 27.03 | -0.53 | -1.92% | 26.90 | 27.88 | 18802 | 5120 | 3.99% |
| 2025-06-12 | 27.90 | 27.56 | 0.03 | 0.11% | 27.17 | 28.18 | 24450 | 6729 | 5.19% |
| 2025-06-11 | 26.91 | 27.53 | 0.75 | 2.80% | 26.83 | 27.88 | 31183 | 8575 | 6.62% |
| 2025-06-10 | 27.35 | 26.78 | -0.55 | -2.01% | 26.59 | 27.75 | 23845 | 6456 | 5.06% |
| 2025-06-09 | 26.77 | 27.33 | 0.68 | 2.55% | 26.66 | 27.47 | 24735 | 6718 | 5.25% |
| 2025-06-06 | 26.40 | 26.65 | 0.26 | 0.99% | 26.32 | 26.97 | 20686 | 5510 | 4.39% |
| 2025-06-05 | 26.36 | 26.39 | 0.11 | 0.42% | 26.02 | 26.68 | 17763 | 4667 | 3.77% |
| 2025-06-04 | 25.41 | 26.28 | 0.98 | 3.87% | 25.36 | 26.71 | 27211 | 7144 | 5.77% |
| 2025-06-03 | 25.32 | 25.30 | -0.24 | -0.94% | 25.08 | 25.56 | 11085 | 2811 | 2.35% |
| 2025-05-30 | 26.00 | 25.54 | -0.26 | -1.01% | 25.11 | 26.10 | 11565 | 2932 | 2.45% |
| 2025-05-29 | 25.34 | 25.80 | 0.49 | 1.94% | 25.18 | 25.96 | 14345 | 3683 | 3.04% |
| 2025-05-28 | 25.91 | 25.31 | -0.60 | -2.32% | 24.97 | 26.07 | 17628 | 4497 | 3.74% |
| 2025-05-27 | 26.01 | 25.91 | -0.19 | -0.73% | 25.68 | 26.25 | 7929 | 2053 | 1.68% |
| 2025-05-26 | 25.62 | 26.20 | 0.36 | 1.39% | 25.62 | 26.24 | 8116 | 2110 | 1.72% |
| 2025-05-23 | 26.30 | 25.84 | -0.46 | -1.75% | 25.67 | 26.48 | 15229 | 3982 | 3.23% |
| 2025-05-22 | 26.63 | 26.30 | -0.62 | -2.30% | 26.11 | 27.17 | 15402 | 4104 | 3.27% |
| 2025-05-21 | 27.16 | 26.92 | -0.14 | -0.52% | 26.69 | 27.16 | 12013 | 3225 | 2.55% |
| 2025-05-20 | 26.90 | 27.06 | 0.18 | 0.67% | 26.57 | 27.70 | 17831 | 4811 | 3.78% |
| 2025-05-19 | 26.75 | 26.88 | 0.13 | 0.49% | 26.22 | 26.88 | 10876 | 2889 | 2.31% |
| 2025-05-16 | 26.43 | 26.75 | 0.32 | 1.21% | 26.29 | 27.14 | 11786 | 3164 | 2.50% |
| 2025-05-15 | 26.48 | 26.43 | -0.19 | -0.71% | 26.09 | 26.60 | 14007 | 3692 | 2.97% |
| 2025-05-14 | 26.60 | 26.62 | -0.06 | -0.22% | 26.26 | 26.85 | 13880 | 3682 | 2.95% |
| 2025-05-13 | 27.16 | 26.68 | -0.31 | -1.15% | 26.58 | 27.22 | 12142 | 3255 | 2.58% |
| 2025-05-12 | 27.04 | 26.99 | 0.11 | 0.41% | 26.93 | 27.35 | 13038 | 3533 | 2.77% |
| 2025-05-09 | 27.26 | 26.88 | -0.38 | -1.39% | 26.79 | 27.39 | 13297 | 3590 | 2.82% |
| 2025-05-08 | 26.80 | 27.26 | 0.32 | 1.19% | 26.80 | 27.72 | 21143 | 5775 | 4.49% |
| 2025-05-07 | 26.91 | 26.94 | 0.09 | 0.34% | 26.71 | 27.25 | 17830 | 4808 | 3.78% |
| 2025-05-06 | 26.01 | 26.85 | 0.89 | 3.43% | 26.01 | 26.90 | 19866 | 5286 | 4.22% |
| 2025-04-30 | 25.71 | 25.96 | 0.26 | 1.01% | 25.53 | 26.16 | 13519 | 3503 | 2.87% |
| 2025-04-29 | 25.45 | 25.70 | 0.13 | 0.51% | 25.20 | 26.10 | 14391 | 3715 | 3.05% |
| 2025-04-28 | 26.36 | 25.57 | -0.77 | -2.92% | 25.35 | 26.59 | 20644 | 5307 | 4.38% |
| 2025-04-25 | 25.98 | 26.34 | 0.34 | 1.31% | 25.48 | 26.40 | 20383 | 5313 | 4.33% |
| 2025-04-24 | 25.61 | 26.00 | 0.20 | 0.78% | 25.61 | 26.84 | 42614 | 11199 | 9.04% |