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 | 36.01 | 38.04 | 1.64 | 4.51% | 35.85 | 38.45 | 142467 | 53385 | 15.66% |
| 2025-07-31 | 35.65 | 36.40 | 0.50 | 1.39% | 35.25 | 36.99 | 114840 | 41797 | 12.62% |
| 2025-07-30 | 36.15 | 35.90 | -0.46 | -1.27% | 35.16 | 37.00 | 106200 | 38491 | 11.67% |
| 2025-07-29 | 35.37 | 36.36 | 1.01 | 2.86% | 34.71 | 36.55 | 116028 | 41722 | 12.75% |
| 2025-07-28 | 35.20 | 35.35 | 0.53 | 1.52% | 34.89 | 35.90 | 85939 | 30552 | 9.45% |
| 2025-07-25 | 35.14 | 34.82 | -0.28 | -0.80% | 34.73 | 36.68 | 109105 | 38749 | 11.99% |
| 2025-07-24 | 33.98 | 35.10 | 1.11 | 3.27% | 33.98 | 35.42 | 108197 | 37863 | 11.89% |
| 2025-07-23 | 34.37 | 33.99 | -0.58 | -1.68% | 33.83 | 35.00 | 74714 | 25679 | 8.21% |
| 2025-07-22 | 34.39 | 34.57 | 0.00 | 0.00% | 34.10 | 35.50 | 111067 | 38687 | 12.21% |
| 2025-07-21 | 34.31 | 34.57 | -0.16 | -0.46% | 34.10 | 34.92 | 59857 | 20677 | 6.58% |
| 2025-07-18 | 34.75 | 34.73 | -0.07 | -0.20% | 33.82 | 34.92 | 86914 | 29849 | 9.55% |
| 2025-07-17 | 34.99 | 34.80 | 0.31 | 0.90% | 34.25 | 35.25 | 98161 | 34116 | 10.79% |
| 2025-07-16 | 33.17 | 34.49 | 1.65 | 5.02% | 32.92 | 34.80 | 104395 | 35531 | 11.47% |
| 2025-07-15 | 33.70 | 32.84 | -0.98 | -2.90% | 32.41 | 33.90 | 56360 | 18532 | 6.20% |
| 2025-07-14 | 33.83 | 33.82 | -0.25 | -0.73% | 33.56 | 34.20 | 49432 | 16704 | 5.43% |
| 2025-07-11 | 33.21 | 34.07 | 0.53 | 1.58% | 33.21 | 34.32 | 86277 | 29281 | 9.48% |
| 2025-07-10 | 33.42 | 33.54 | 0.00 | 0.00% | 33.10 | 34.35 | 78544 | 26585 | 8.63% |
| 2025-07-09 | 34.11 | 33.54 | -1.16 | -3.34% | 33.35 | 34.42 | 103746 | 35157 | 11.40% |
| 2025-07-08 | 33.11 | 34.70 | 2.07 | 6.34% | 32.90 | 38.18 | 158183 | 56413 | 17.39% |
| 2025-07-07 | 33.00 | 32.63 | -0.57 | -1.72% | 32.50 | 34.27 | 77155 | 25612 | 8.48% |
| 2025-07-04 | 33.51 | 33.20 | -0.50 | -1.48% | 33.20 | 34.48 | 118835 | 40311 | 13.06% |
| 2025-07-03 | 32.55 | 33.70 | 1.16 | 3.56% | 32.21 | 34.21 | 110461 | 36758 | 12.14% |
| 2025-07-02 | 32.77 | 32.54 | -0.79 | -2.37% | 32.10 | 33.40 | 75313 | 24562 | 8.28% |
| 2025-07-01 | 31.87 | 33.33 | 1.60 | 5.04% | 31.63 | 33.52 | 130915 | 42851 | 14.39% |
| 2025-06-30 | 31.59 | 31.73 | 0.30 | 0.95% | 31.01 | 31.80 | 44207 | 13948 | 4.86% |
| 2025-06-27 | 31.07 | 31.43 | 0.33 | 1.06% | 31.02 | 31.81 | 52007 | 16363 | 5.72% |
| 2025-06-26 | 31.60 | 31.10 | -0.51 | -1.61% | 30.79 | 31.60 | 43134 | 13462 | 4.74% |
| 2025-06-25 | 31.50 | 31.61 | 0.05 | 0.16% | 30.93 | 31.67 | 46872 | 14674 | 5.15% |
| 2025-06-24 | 31.50 | 31.56 | 0.05 | 0.16% | 31.32 | 32.08 | 52313 | 16624 | 5.75% |
| 2025-06-23 | 30.62 | 31.51 | 0.90 | 2.94% | 30.26 | 31.73 | 51789 | 16115 | 5.69% |
| 2025-06-20 | 31.62 | 30.61 | -0.53 | -1.70% | 30.55 | 31.70 | 39816 | 12302 | 4.38% |
| 2025-06-19 | 31.85 | 31.14 | -0.90 | -2.81% | 30.99 | 32.55 | 59411 | 18835 | 6.53% |
| 2025-06-18 | 32.34 | 32.04 | -0.85 | -2.58% | 31.73 | 32.88 | 52489 | 16876 | 5.77% |
| 2025-06-17 | 33.90 | 32.89 | -0.85 | -2.52% | 32.80 | 34.54 | 83506 | 27930 | 9.18% |
| 2025-06-16 | 32.31 | 33.74 | 0.71 | 2.15% | 32.31 | 34.28 | 71552 | 24105 | 7.86% |
| 2025-06-13 | 33.88 | 33.03 | -1.47 | -4.26% | 32.85 | 34.78 | 97081 | 32514 | 10.67% |
| 2025-06-12 | 35.38 | 34.50 | -0.95 | -2.68% | 34.35 | 35.40 | 97474 | 33794 | 10.71% |
| 2025-06-11 | 35.29 | 35.45 | -0.37 | -1.03% | 34.60 | 36.20 | 122350 | 43125 | 13.45% |
| 2025-06-10 | 34.26 | 35.82 | 1.12 | 3.23% | 34.25 | 38.52 | 211985 | 77614 | 23.30% |
| 2025-06-09 | 32.46 | 34.70 | 2.31 | 7.13% | 32.46 | 35.36 | 151513 | 52042 | 16.65% |
| 2025-06-06 | 32.38 | 32.39 | -0.22 | -0.67% | 32.03 | 33.35 | 70290 | 22867 | 7.73% |
| 2025-06-05 | 33.96 | 32.61 | -0.86 | -2.57% | 32.28 | 33.98 | 79768 | 26162 | 8.77% |
| 2025-06-04 | 33.20 | 33.47 | -0.13 | -0.39% | 32.50 | 33.88 | 85800 | 28424 | 9.43% |
| 2025-06-03 | 32.53 | 33.60 | 0.96 | 2.94% | 32.43 | 33.95 | 98138 | 32798 | 10.79% |
| 2025-05-30 | 33.13 | 32.64 | -0.49 | -1.48% | 32.60 | 34.59 | 112086 | 37471 | 12.32% |
| 2025-05-29 | 31.97 | 33.13 | 1.22 | 3.82% | 31.51 | 33.68 | 123787 | 40776 | 13.61% |
| 2025-05-28 | 34.01 | 31.91 | -1.78 | -5.28% | 31.78 | 34.29 | 114308 | 37164 | 12.56% |
| 2025-05-27 | 32.95 | 33.69 | 0.75 | 2.28% | 32.50 | 33.76 | 126739 | 41970 | 13.93% |
| 2025-05-26 | 33.50 | 32.94 | -1.56 | -4.52% | 32.11 | 33.50 | 128242 | 41852 | 14.10% |
| 2025-05-23 | 35.29 | 34.50 | -0.21 | -0.61% | 34.03 | 36.30 | 154957 | 55015 | 17.03% |
| 2025-05-22 | 37.12 | 34.71 | -4.26 | -10.93% | 34.50 | 37.94 | 191637 | 69141 | 21.06% |
| 2025-05-21 | 36.64 | 38.97 | 0.33 | 0.85% | 35.73 | 40.57 | 235593 | 90147 | 25.90% |
| 2025-05-20 | 36.88 | 38.64 | 0.34 | 0.89% | 36.21 | 41.50 | 259005 | 102295 | 28.47% |
| 2025-05-19 | 37.36 | 38.30 | 0.52 | 1.38% | 33.77 | 40.66 | 293455 | 105672 | 32.26% |
| 2025-05-16 | 32.20 | 37.78 | 6.30 | 20.01% | 31.61 | 37.78 | 274881 | 94451 | 30.21% |
| 2025-05-15 | 26.38 | 31.48 | 5.25 | 20.02% | 26.23 | 31.48 | 163492 | 47918 | 17.97% |
| 2025-05-14 | 26.69 | 26.23 | -0.25 | -0.94% | 26.21 | 26.69 | 26312 | 6947 | 2.89% |
| 2025-05-13 | 26.65 | 26.48 | 0.02 | 0.08% | 26.28 | 26.77 | 24148 | 6407 | 2.65% |
| 2025-05-12 | 26.40 | 26.46 | 0.41 | 1.57% | 25.89 | 26.69 | 29337 | 7736 | 3.22% |
| 2025-05-09 | 26.54 | 26.05 | -0.49 | -1.85% | 26.05 | 26.76 | 20088 | 5280 | 2.21% |
| 2025-05-08 | 25.79 | 26.54 | 0.81 | 3.15% | 25.62 | 26.88 | 39585 | 10447 | 4.35% |
| 2025-05-07 | 26.01 | 25.73 | 0.06 | 0.23% | 25.50 | 26.20 | 20727 | 5344 | 2.28% |
| 2025-05-06 | 25.24 | 25.67 | 0.66 | 2.64% | 25.12 | 25.68 | 27514 | 7007 | 3.02% |
| 2025-04-30 | 25.19 | 25.01 | 0.00 | 0.00% | 25.01 | 25.60 | 24340 | 6162 | 2.68% |
| 2025-04-29 | 25.08 | 25.01 | -0.11 | -0.44% | 24.96 | 25.68 | 20341 | 5133 | 2.24% |
| 2025-04-28 | 25.87 | 25.12 | -1.06 | -4.05% | 24.80 | 25.87 | 32290 | 8147 | 3.55% |
| 2025-04-25 | 26.81 | 26.18 | -0.69 | -2.57% | 26.16 | 27.00 | 23417 | 6179 | 2.57% |
| 2025-04-24 | 26.85 | 26.87 | 0.17 | 0.64% | 26.56 | 27.39 | 33553 | 9052 | 3.69% |