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 | 34.64 | 35.82 | 1.32 | 3.83% | 34.13 | 36.17 | 13506 | 4766 | 1.99% |
| 2025-07-31 | 34.95 | 34.50 | -0.79 | -2.24% | 34.30 | 35.83 | 8843 | 3084 | 1.30% |
| 2025-07-30 | 35.05 | 35.29 | 0.13 | 0.37% | 34.62 | 35.96 | 9327 | 3272 | 1.37% |
| 2025-07-29 | 35.60 | 35.16 | -0.29 | -0.82% | 34.70 | 35.88 | 9465 | 3332 | 1.39% |
| 2025-07-28 | 35.14 | 35.45 | 0.31 | 0.88% | 34.72 | 36.87 | 16561 | 5941 | 2.44% |
| 2025-07-25 | 34.02 | 35.14 | 1.25 | 3.69% | 33.80 | 36.19 | 16684 | 5867 | 2.45% |
| 2025-07-24 | 34.10 | 33.89 | -0.19 | -0.56% | 33.73 | 34.26 | 8635 | 2930 | 1.27% |
| 2025-07-23 | 35.01 | 34.08 | -1.28 | -3.62% | 33.98 | 35.28 | 14074 | 4848 | 2.07% |
| 2025-07-22 | 34.48 | 35.36 | 0.65 | 1.87% | 33.67 | 35.97 | 21962 | 7716 | 3.23% |
| 2025-07-21 | 32.93 | 34.71 | 2.07 | 6.34% | 32.55 | 35.00 | 21156 | 7240 | 3.11% |
| 2025-07-18 | 32.60 | 32.64 | 0.20 | 0.62% | 31.92 | 32.85 | 9292 | 3006 | 1.37% |
| 2025-07-17 | 32.24 | 32.44 | 0.08 | 0.25% | 31.90 | 32.45 | 4261 | 1372 | 0.63% |
| 2025-07-16 | 32.12 | 32.36 | 0.24 | 0.75% | 31.89 | 32.36 | 5105 | 1643 | 0.75% |
| 2025-07-15 | 32.50 | 32.12 | -0.38 | -1.17% | 31.64 | 32.72 | 8769 | 2818 | 1.29% |
| 2025-07-14 | 32.02 | 32.50 | 0.48 | 1.50% | 31.71 | 32.59 | 5591 | 1808 | 0.82% |
| 2025-07-11 | 32.22 | 32.02 | -0.20 | -0.62% | 31.51 | 32.24 | 5683 | 1812 | 0.84% |
| 2025-07-10 | 32.55 | 32.22 | -0.33 | -1.01% | 31.85 | 32.55 | 6652 | 2135 | 0.98% |
| 2025-07-09 | 32.77 | 32.55 | -0.20 | -0.61% | 32.28 | 32.92 | 8974 | 2918 | 1.32% |
| 2025-07-08 | 32.60 | 32.75 | 0.02 | 0.06% | 32.03 | 32.76 | 13855 | 4488 | 2.04% |
| 2025-07-07 | 31.44 | 32.73 | 1.18 | 3.74% | 31.44 | 33.15 | 23554 | 7658 | 3.46% |
| 2025-07-04 | 31.30 | 31.55 | 0.17 | 0.54% | 30.84 | 31.93 | 14604 | 4590 | 2.15% |
| 2025-07-03 | 30.79 | 31.38 | 0.55 | 1.78% | 30.79 | 31.43 | 9032 | 2807 | 1.33% |
| 2025-07-02 | 30.90 | 30.83 | 0.17 | 0.55% | 30.60 | 31.00 | 6597 | 2033 | 0.97% |
| 2025-07-01 | 30.96 | 30.66 | -0.10 | -0.33% | 30.50 | 31.05 | 8523 | 2618 | 1.25% |
| 2025-06-30 | 30.44 | 30.76 | 0.39 | 1.28% | 30.31 | 30.78 | 7835 | 2394 | 1.15% |
| 2025-06-27 | 29.95 | 30.37 | 0.49 | 1.64% | 29.69 | 30.43 | 5506 | 1658 | 0.81% |
| 2025-06-26 | 30.11 | 29.88 | -0.18 | -0.60% | 29.69 | 30.26 | 4423 | 1323 | 0.65% |
| 2025-06-25 | 29.88 | 30.06 | 0.41 | 1.38% | 29.62 | 30.38 | 8070 | 2424 | 1.19% |
| 2025-06-24 | 28.78 | 29.65 | 0.91 | 3.17% | 28.56 | 29.70 | 9040 | 2649 | 1.33% |
| 2025-06-23 | 28.10 | 28.74 | 0.52 | 1.84% | 28.00 | 28.74 | 8662 | 2462 | 1.27% |
| 2025-06-20 | 28.49 | 28.22 | -0.28 | -0.98% | 28.10 | 28.89 | 4393 | 1249 | 0.65% |
| 2025-06-19 | 29.34 | 28.50 | -0.80 | -2.73% | 28.39 | 29.65 | 7270 | 2102 | 1.07% |
| 2025-06-18 | 29.63 | 29.30 | -0.46 | -1.55% | 29.09 | 29.72 | 4478 | 1312 | 0.66% |
| 2025-06-17 | 29.97 | 29.76 | -0.19 | -0.63% | 29.50 | 30.24 | 4499 | 1339 | 0.66% |
| 2025-06-16 | 29.90 | 29.95 | 0.05 | 0.17% | 29.52 | 30.44 | 7386 | 2225 | 1.09% |
| 2025-06-13 | 30.27 | 29.90 | -0.46 | -1.52% | 29.81 | 30.45 | 7723 | 2320 | 1.14% |
| 2025-06-12 | 30.15 | 30.36 | 0.01 | 0.03% | 30.09 | 30.45 | 9477 | 2864 | 1.39% |
| 2025-06-11 | 30.19 | 30.35 | 0.01 | 0.03% | 30.13 | 30.50 | 10695 | 3247 | 1.57% |
| 2025-06-10 | 30.40 | 30.34 | -0.06 | -0.20% | 29.82 | 30.79 | 14778 | 4483 | 2.17% |
| 2025-06-09 | 30.46 | 30.40 | -0.01 | -0.03% | 30.18 | 30.49 | 9971 | 3025 | 1.47% |
| 2025-06-06 | 30.28 | 30.41 | 0.13 | 0.43% | 29.93 | 30.47 | 9387 | 2843 | 1.38% |
| 2025-06-05 | 30.18 | 30.28 | 0.26 | 0.87% | 29.97 | 30.47 | 10023 | 3034 | 1.47% |
| 2025-06-04 | 30.01 | 30.02 | -0.08 | -0.27% | 29.96 | 30.70 | 10353 | 3129 | 1.52% |
| 2025-06-03 | 29.40 | 30.10 | 0.23 | 0.77% | 29.31 | 30.28 | 10853 | 3244 | 1.60% |
| 2025-05-30 | 29.78 | 29.87 | 0.32 | 1.08% | 29.31 | 30.29 | 9794 | 2917 | 1.44% |
| 2025-05-29 | 29.01 | 29.55 | 0.65 | 2.25% | 28.81 | 29.68 | 7942 | 2331 | 1.17% |
| 2025-05-28 | 29.80 | 29.78 | -0.01 | -0.03% | 29.50 | 30.30 | 5444 | 1620 | 0.80% |
| 2025-05-27 | 29.99 | 29.79 | -0.08 | -0.27% | 29.60 | 30.20 | 6890 | 2057 | 1.01% |
| 2025-05-26 | 29.67 | 29.87 | 0.19 | 0.64% | 29.40 | 30.16 | 5825 | 1734 | 0.86% |
| 2025-05-23 | 29.53 | 29.68 | -0.01 | -0.03% | 29.27 | 30.25 | 7610 | 2268 | 1.12% |
| 2025-05-22 | 30.33 | 29.69 | -0.71 | -2.34% | 29.55 | 30.77 | 8353 | 2509 | 1.23% |
| 2025-05-21 | 31.05 | 30.40 | -0.91 | -2.91% | 30.14 | 31.33 | 12429 | 3795 | 1.83% |
| 2025-05-20 | 31.03 | 31.31 | 0.37 | 1.20% | 30.47 | 31.42 | 8256 | 2552 | 1.21% |
| 2025-05-19 | 30.62 | 30.94 | 0.32 | 1.05% | 30.12 | 31.39 | 13400 | 4129 | 1.97% |
| 2025-05-16 | 30.40 | 30.62 | 0.43 | 1.42% | 30.30 | 30.99 | 8445 | 2598 | 1.24% |
| 2025-05-15 | 30.79 | 30.19 | -0.62 | -2.01% | 30.19 | 30.99 | 8995 | 2749 | 1.32% |
| 2025-05-14 | 31.18 | 30.81 | -0.37 | -1.19% | 30.56 | 31.50 | 8365 | 2574 | 1.23% |
| 2025-05-13 | 31.51 | 31.18 | -0.32 | -1.02% | 30.98 | 31.65 | 8755 | 2737 | 1.29% |
| 2025-05-12 | 31.89 | 31.50 | -0.26 | -0.82% | 31.03 | 32.19 | 11343 | 3565 | 1.67% |
| 2025-05-09 | 32.23 | 31.76 | -0.42 | -1.31% | 31.70 | 32.41 | 7531 | 2413 | 1.11% |
| 2025-05-08 | 31.35 | 32.18 | 0.45 | 1.42% | 31.34 | 32.36 | 8973 | 2870 | 1.32% |
| 2025-05-07 | 31.31 | 31.73 | 0.48 | 1.54% | 31.14 | 31.96 | 9735 | 3072 | 1.43% |
| 2025-05-06 | 30.93 | 31.25 | 0.29 | 0.94% | 30.84 | 31.41 | 8091 | 2517 | 1.19% |
| 2025-04-30 | 31.50 | 30.96 | -0.23 | -0.74% | 30.80 | 31.54 | 6812 | 2118 | 1.00% |
| 2025-04-29 | 30.57 | 31.19 | 0.62 | 2.03% | 30.36 | 31.46 | 8556 | 2667 | 1.26% |
| 2025-04-28 | 30.47 | 30.57 | -0.22 | -0.71% | 29.91 | 30.87 | 8770 | 2664 | 1.29% |
| 2025-04-25 | 30.50 | 30.79 | -0.57 | -1.82% | 30.05 | 31.08 | 16291 | 4983 | 2.40% |
| 2025-04-24 | 31.48 | 31.36 | -0.08 | -0.25% | 31.05 | 31.85 | 8461 | 2661 | 1.24% |