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 | 34.40 | 35.56 | 1.24 | 3.61% | 34.08 | 35.77 | 71683 | 25075 | 11.23% |
| 2025-07-31 | 35.26 | 34.32 | -0.97 | -2.75% | 34.18 | 35.59 | 76547 | 26656 | 11.99% |
| 2025-07-30 | 35.86 | 35.29 | -0.53 | -1.48% | 34.68 | 37.15 | 85167 | 30377 | 13.34% |
| 2025-07-29 | 35.26 | 35.82 | 0.17 | 0.48% | 35.04 | 36.60 | 99987 | 35722 | 15.66% |
| 2025-07-28 | 35.68 | 35.65 | 0.03 | 0.08% | 34.68 | 36.18 | 152782 | 53983 | 23.94% |
| 2025-07-25 | 30.69 | 35.62 | 5.94 | 20.01% | 30.68 | 35.62 | 175705 | 59165 | 27.53% |
| 2025-07-24 | 29.89 | 29.68 | 0.02 | 0.07% | 29.56 | 29.94 | 14277 | 4241 | 2.24% |
| 2025-07-23 | 29.98 | 29.66 | -0.26 | -0.87% | 29.61 | 30.13 | 14755 | 4393 | 2.31% |
| 2025-07-22 | 30.60 | 29.92 | -0.63 | -2.06% | 29.77 | 30.68 | 24300 | 7302 | 3.81% |
| 2025-07-21 | 30.73 | 30.55 | -0.07 | -0.23% | 30.31 | 30.73 | 17430 | 5315 | 2.73% |
| 2025-07-18 | 30.97 | 30.62 | -0.44 | -1.42% | 30.41 | 31.20 | 20827 | 6384 | 3.26% |
| 2025-07-17 | 30.53 | 31.06 | 0.36 | 1.17% | 30.31 | 31.29 | 18859 | 5848 | 2.95% |
| 2025-07-16 | 30.00 | 30.70 | 0.62 | 2.06% | 30.00 | 30.73 | 19272 | 5883 | 3.02% |
| 2025-07-15 | 30.30 | 30.08 | -0.32 | -1.05% | 29.54 | 30.57 | 19112 | 5741 | 2.99% |
| 2025-07-14 | 30.57 | 30.40 | -0.18 | -0.59% | 30.30 | 31.07 | 18830 | 5747 | 2.95% |
| 2025-07-11 | 30.35 | 30.58 | 0.15 | 0.49% | 30.17 | 30.69 | 23654 | 7214 | 3.71% |
| 2025-07-10 | 31.60 | 30.43 | -2.20 | -6.74% | 30.16 | 31.69 | 59158 | 18137 | 9.27% |
| 2025-07-09 | 31.92 | 32.63 | 0.62 | 1.94% | 31.43 | 32.98 | 53395 | 17221 | 8.37% |
| 2025-07-08 | 31.98 | 32.01 | 0.22 | 0.69% | 31.56 | 32.74 | 40425 | 13006 | 6.33% |
| 2025-07-07 | 31.57 | 31.79 | 0.64 | 2.05% | 30.95 | 31.99 | 28726 | 9054 | 4.50% |
| 2025-07-04 | 31.79 | 31.15 | -0.63 | -1.98% | 31.05 | 31.79 | 19670 | 6164 | 3.08% |
| 2025-07-03 | 31.33 | 31.78 | 0.47 | 1.50% | 31.33 | 31.94 | 24625 | 7799 | 3.86% |
| 2025-07-02 | 32.01 | 31.31 | -1.02 | -3.15% | 30.94 | 32.32 | 40850 | 12793 | 6.40% |
| 2025-07-01 | 33.80 | 32.33 | -1.50 | -4.43% | 31.85 | 33.81 | 60540 | 19699 | 9.48% |
| 2025-06-30 | 33.93 | 33.83 | -0.42 | -1.23% | 33.44 | 34.25 | 57426 | 19390 | 9.00% |
| 2025-06-27 | 32.97 | 34.25 | 1.33 | 4.04% | 32.60 | 34.96 | 76880 | 26040 | 12.04% |
| 2025-06-26 | 32.91 | 32.92 | -0.13 | -0.39% | 32.54 | 33.29 | 40173 | 13206 | 6.29% |
| 2025-06-25 | 32.99 | 33.05 | 0.19 | 0.58% | 32.63 | 34.26 | 63502 | 21104 | 9.95% |
| 2025-06-24 | 31.55 | 32.86 | 1.40 | 4.45% | 31.32 | 33.30 | 71307 | 23140 | 11.17% |
| 2025-06-23 | 30.64 | 31.46 | 0.42 | 1.35% | 30.50 | 31.47 | 35409 | 11028 | 5.55% |
| 2025-06-20 | 31.05 | 31.04 | -0.01 | -0.03% | 30.73 | 31.45 | 33324 | 10344 | 5.22% |
| 2025-06-19 | 30.99 | 31.05 | -0.06 | -0.19% | 30.51 | 31.45 | 34120 | 10581 | 5.35% |
| 2025-06-18 | 30.35 | 31.11 | 0.55 | 1.80% | 30.26 | 31.12 | 27437 | 8456 | 4.30% |
| 2025-06-17 | 30.50 | 30.61 | -0.30 | -0.97% | 30.36 | 31.16 | 27910 | 8560 | 4.37% |
| 2025-06-16 | 30.44 | 30.91 | 0.05 | 0.16% | 30.39 | 31.58 | 40849 | 12689 | 6.40% |
| 2025-06-13 | 30.50 | 30.86 | 0.26 | 0.85% | 29.92 | 31.08 | 33698 | 10320 | 5.28% |
| 2025-06-12 | 30.33 | 30.60 | 0.03 | 0.10% | 30.33 | 31.13 | 25362 | 7806 | 3.97% |
| 2025-06-11 | 30.78 | 30.57 | -0.07 | -0.23% | 30.26 | 30.79 | 25849 | 7902 | 4.05% |
| 2025-06-10 | 30.70 | 30.64 | -0.07 | -0.23% | 30.08 | 31.14 | 32682 | 9999 | 5.12% |
| 2025-06-09 | 29.90 | 30.71 | 0.83 | 2.78% | 29.90 | 31.16 | 35139 | 10805 | 5.51% |
| 2025-06-06 | 29.70 | 29.88 | -0.08 | -0.27% | 29.64 | 30.16 | 17934 | 5354 | 2.81% |
| 2025-06-05 | 29.85 | 29.96 | 0.09 | 0.30% | 29.41 | 30.06 | 26342 | 7845 | 4.13% |
| 2025-06-04 | 30.35 | 29.87 | -0.77 | -2.51% | 29.75 | 31.18 | 49405 | 15010 | 7.74% |
| 2025-06-03 | 30.09 | 30.64 | 0.94 | 3.16% | 29.66 | 31.30 | 58462 | 17857 | 9.16% |
| 2025-05-30 | 30.91 | 29.70 | -0.87 | -2.85% | 29.00 | 31.30 | 53554 | 16009 | 8.39% |
| 2025-05-29 | 29.85 | 30.57 | 0.87 | 2.93% | 29.80 | 30.57 | 25933 | 7834 | 4.06% |
| 2025-05-28 | 30.08 | 29.70 | -0.38 | -1.26% | 29.54 | 30.73 | 12943 | 3865 | 2.03% |
| 2025-05-27 | 30.23 | 30.08 | -0.27 | -0.89% | 29.81 | 30.53 | 15140 | 4545 | 2.37% |
| 2025-05-26 | 30.51 | 30.35 | -0.30 | -0.98% | 30.02 | 30.99 | 20169 | 6122 | 3.16% |
| 2025-05-23 | 31.37 | 30.65 | -0.74 | -2.36% | 30.61 | 31.38 | 27593 | 8535 | 4.32% |
| 2025-05-22 | 30.65 | 31.39 | 0.63 | 2.05% | 30.50 | 31.78 | 33040 | 10340 | 5.18% |
| 2025-05-21 | 31.79 | 30.76 | -1.03 | -3.24% | 30.67 | 31.79 | 31631 | 9798 | 4.96% |
| 2025-05-20 | 30.99 | 31.79 | 0.59 | 1.89% | 30.82 | 31.89 | 41486 | 13031 | 6.50% |
| 2025-05-19 | 29.74 | 31.20 | 1.16 | 3.86% | 29.66 | 31.88 | 57409 | 17878 | 8.99% |
| 2025-05-16 | 30.25 | 30.04 | -0.52 | -1.70% | 29.95 | 31.20 | 47236 | 14410 | 7.40% |
| 2025-05-15 | 30.46 | 30.56 | -0.37 | -1.20% | 30.01 | 31.47 | 53271 | 16363 | 8.35% |
| 2025-05-14 | 29.50 | 30.93 | 1.53 | 5.20% | 29.48 | 30.99 | 72393 | 22121 | 11.34% |
| 2025-05-13 | 28.96 | 29.40 | 0.72 | 2.51% | 28.77 | 29.98 | 52981 | 15568 | 8.30% |
| 2025-05-12 | 28.61 | 28.68 | 0.95 | 3.43% | 27.83 | 28.70 | 31515 | 8920 | 4.94% |
| 2025-05-09 | 28.09 | 27.73 | -0.52 | -1.84% | 27.71 | 28.69 | 28772 | 8054 | 4.51% |
| 2025-05-08 | 27.65 | 28.25 | 0.64 | 2.32% | 27.35 | 28.26 | 32124 | 8978 | 5.03% |
| 2025-05-07 | 28.00 | 27.61 | -0.04 | -0.14% | 27.20 | 28.23 | 31680 | 8761 | 4.96% |
| 2025-05-06 | 27.06 | 27.65 | 0.57 | 2.10% | 26.82 | 27.82 | 38153 | 10454 | 5.98% |
| 2025-04-30 | 25.85 | 27.08 | 1.40 | 5.45% | 25.85 | 27.10 | 37797 | 10057 | 5.92% |
| 2025-04-29 | 26.20 | 25.68 | 0.28 | 1.10% | 25.65 | 26.38 | 24181 | 6287 | 3.79% |
| 2025-04-28 | 25.86 | 25.40 | -0.60 | -2.31% | 25.11 | 25.86 | 24627 | 6279 | 3.86% |
| 2025-04-25 | 26.51 | 26.00 | -1.29 | -4.73% | 25.85 | 26.71 | 47246 | 12370 | 7.40% |
| 2025-04-24 | 26.28 | 27.29 | 1.41 | 5.45% | 26.22 | 28.64 | 66161 | 17897 | 10.37% |