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 | 34.95 | 35.18 | 0.01 | 0.03% | 34.93 | 35.85 | 31959 | 11296 | 9.44% |
| 2025-07-31 | 35.50 | 35.17 | -0.50 | -1.40% | 35.00 | 35.99 | 39029 | 13877 | 11.52% |
| 2025-07-30 | 35.75 | 35.67 | -0.69 | -1.90% | 34.97 | 36.10 | 52438 | 18688 | 15.48% |
| 2025-07-29 | 34.45 | 36.36 | 1.91 | 5.54% | 34.16 | 36.50 | 74557 | 26444 | 22.01% |
| 2025-07-28 | 34.18 | 34.45 | -0.04 | -0.12% | 34.09 | 35.09 | 29465 | 10171 | 8.70% |
| 2025-07-25 | 34.81 | 34.49 | -0.33 | -0.95% | 34.39 | 35.16 | 31914 | 11093 | 9.42% |
| 2025-07-24 | 34.38 | 34.82 | 0.74 | 2.17% | 34.36 | 36.60 | 38340 | 13420 | 11.32% |
| 2025-07-23 | 34.14 | 34.08 | -0.42 | -1.22% | 33.93 | 34.84 | 30042 | 10294 | 8.87% |
| 2025-07-22 | 35.50 | 34.50 | -0.65 | -1.85% | 34.31 | 35.53 | 43542 | 15141 | 12.85% |
| 2025-07-21 | 35.84 | 35.15 | -0.50 | -1.40% | 34.73 | 36.65 | 71397 | 25400 | 21.08% |
| 2025-07-18 | 34.00 | 35.65 | 1.54 | 4.51% | 33.31 | 36.00 | 82252 | 28509 | 24.28% |
| 2025-07-17 | 33.36 | 34.11 | 0.65 | 1.94% | 33.20 | 34.19 | 40124 | 13584 | 11.85% |
| 2025-07-16 | 33.34 | 33.46 | 0.12 | 0.36% | 33.00 | 33.79 | 30846 | 10316 | 9.11% |
| 2025-07-15 | 33.95 | 33.34 | -0.61 | -1.80% | 32.77 | 33.95 | 41487 | 13804 | 12.25% |
| 2025-07-14 | 33.74 | 33.95 | -0.33 | -0.96% | 33.54 | 34.42 | 48213 | 16320 | 14.23% |
| 2025-07-11 | 34.02 | 34.28 | 0.28 | 0.82% | 34.01 | 35.48 | 67688 | 23393 | 19.98% |
| 2025-07-10 | 35.53 | 34.00 | -2.15 | -5.95% | 34.00 | 35.70 | 86017 | 29782 | 25.39% |
| 2025-07-09 | 34.99 | 36.15 | 0.05 | 0.14% | 34.41 | 36.15 | 131640 | 46145 | 38.86% |
| 2025-07-08 | 32.75 | 36.10 | 3.37 | 10.30% | 32.75 | 39.28 | 158706 | 59717 | 46.85% |
| 2025-07-07 | 31.59 | 32.73 | 0.93 | 2.92% | 31.49 | 33.33 | 45059 | 14674 | 13.30% |
| 2025-07-04 | 32.33 | 31.80 | -0.52 | -1.61% | 31.40 | 32.62 | 38300 | 12193 | 11.31% |
| 2025-07-03 | 31.01 | 32.32 | 1.21 | 3.89% | 30.83 | 33.52 | 61636 | 19867 | 18.20% |
| 2025-07-02 | 30.76 | 31.11 | 0.20 | 0.65% | 30.63 | 31.49 | 33810 | 10513 | 9.98% |
| 2025-07-01 | 30.20 | 30.91 | 0.72 | 2.38% | 30.02 | 31.22 | 37372 | 11480 | 11.03% |
| 2025-06-30 | 29.44 | 30.19 | 0.70 | 2.37% | 29.44 | 30.38 | 20176 | 6047 | 5.96% |
| 2025-06-27 | 29.33 | 29.49 | 0.26 | 0.89% | 29.20 | 29.68 | 17065 | 5028 | 5.04% |
| 2025-06-26 | 29.36 | 29.23 | -0.14 | -0.48% | 28.96 | 29.57 | 19666 | 5754 | 5.81% |
| 2025-06-25 | 29.62 | 29.37 | -0.16 | -0.54% | 28.96 | 29.88 | 24098 | 7067 | 7.11% |
| 2025-06-24 | 28.91 | 29.53 | 0.57 | 1.97% | 28.90 | 29.78 | 18338 | 5403 | 5.41% |
| 2025-06-23 | 28.42 | 28.96 | 0.53 | 1.86% | 28.20 | 28.96 | 13320 | 3822 | 3.93% |
| 2025-06-20 | 28.63 | 28.43 | -0.20 | -0.70% | 28.32 | 28.95 | 13808 | 3944 | 4.08% |
| 2025-06-19 | 29.46 | 28.63 | -1.03 | -3.47% | 28.51 | 29.78 | 25154 | 7295 | 7.43% |
| 2025-06-18 | 30.12 | 29.66 | -0.54 | -1.79% | 29.46 | 30.35 | 23315 | 6937 | 6.88% |
| 2025-06-17 | 30.50 | 30.20 | -0.25 | -0.82% | 30.01 | 31.35 | 29152 | 8940 | 8.61% |
| 2025-06-16 | 30.03 | 30.45 | 0.19 | 0.63% | 30.03 | 30.87 | 19355 | 5892 | 5.71% |
| 2025-06-13 | 30.90 | 30.26 | -0.86 | -2.76% | 30.01 | 31.20 | 29856 | 9066 | 8.81% |
| 2025-06-12 | 31.22 | 31.12 | 0.00 | 0.00% | 30.78 | 31.38 | 25665 | 7963 | 7.58% |
| 2025-06-11 | 31.86 | 31.21 | -0.82 | -2.56% | 31.05 | 32.03 | 38431 | 12066 | 11.35% |
| 2025-06-10 | 31.71 | 32.03 | 0.33 | 1.04% | 31.40 | 33.11 | 66803 | 21497 | 19.72% |
| 2025-06-09 | 30.80 | 31.70 | 1.18 | 3.87% | 30.52 | 31.98 | 45818 | 14463 | 13.53% |
| 2025-06-06 | 30.71 | 30.52 | -0.24 | -0.78% | 30.20 | 30.90 | 27862 | 8492 | 8.23% |
| 2025-06-05 | 31.55 | 30.76 | -0.77 | -2.44% | 30.53 | 31.70 | 41294 | 12740 | 12.19% |
| 2025-06-04 | 32.00 | 31.53 | -0.12 | -0.38% | 31.23 | 32.38 | 47600 | 15020 | 14.05% |
| 2025-06-03 | 29.74 | 31.65 | 1.27 | 4.18% | 29.74 | 32.80 | 66510 | 20913 | 19.64% |
| 2025-05-30 | 32.88 | 30.38 | -3.02 | -9.04% | 30.38 | 32.91 | 74072 | 23299 | 21.87% |
| 2025-05-29 | 33.43 | 33.40 | -0.48 | -1.42% | 33.03 | 34.69 | 64290 | 21686 | 18.98% |
| 2025-05-28 | 34.14 | 33.88 | -0.82 | -2.36% | 33.12 | 34.86 | 59556 | 20140 | 17.58% |
| 2025-05-27 | 33.22 | 34.70 | 0.66 | 1.94% | 33.06 | 36.15 | 100968 | 34949 | 29.81% |
| 2025-05-26 | 32.68 | 34.04 | 0.34 | 1.01% | 31.61 | 34.04 | 77381 | 25309 | 22.85% |
| 2025-05-23 | 31.01 | 33.70 | 1.87 | 5.87% | 31.01 | 34.18 | 103954 | 34402 | 30.69% |
| 2025-05-22 | 30.67 | 31.83 | 0.75 | 2.41% | 30.38 | 32.49 | 79588 | 24966 | 23.50% |
| 2025-05-21 | 32.33 | 31.08 | -1.85 | -5.62% | 30.88 | 35.44 | 122518 | 40759 | 36.17% |
| 2025-05-20 | 30.43 | 32.93 | 2.06 | 6.67% | 30.43 | 33.58 | 98378 | 31672 | 29.04% |
| 2025-05-19 | 30.70 | 30.87 | -0.64 | -2.03% | 29.61 | 31.50 | 67643 | 20610 | 19.97% |
| 2025-05-16 | 30.32 | 31.51 | 0.40 | 1.29% | 29.46 | 32.30 | 94540 | 29066 | 27.91% |
| 2025-05-15 | 29.20 | 31.11 | 1.91 | 6.54% | 28.55 | 32.98 | 107161 | 33044 | 31.64% |
| 2025-05-14 | 29.30 | 29.20 | -0.40 | -1.35% | 28.52 | 29.47 | 59255 | 17160 | 17.49% |
| 2025-05-13 | 28.00 | 29.60 | 1.85 | 6.67% | 27.80 | 30.40 | 94480 | 27570 | 27.89% |
| 2025-05-12 | 28.26 | 27.75 | -0.11 | -0.39% | 27.51 | 28.33 | 26862 | 7460 | 7.93% |
| 2025-05-09 | 28.45 | 27.86 | -0.59 | -2.07% | 27.59 | 28.48 | 34884 | 9741 | 10.30% |
| 2025-05-08 | 28.44 | 28.45 | -0.05 | -0.18% | 28.05 | 28.54 | 40631 | 11517 | 12.00% |
| 2025-05-07 | 28.60 | 28.50 | -0.12 | -0.42% | 28.00 | 28.95 | 55184 | 15691 | 16.29% |
| 2025-05-06 | 27.00 | 28.62 | 1.44 | 5.30% | 27.00 | 28.72 | 70380 | 19723 | 20.78% |
| 2025-04-30 | 27.70 | 27.18 | -0.56 | -2.02% | 27.17 | 28.06 | 48837 | 13396 | 14.42% |
| 2025-04-29 | 27.78 | 27.74 | -0.27 | -0.96% | 27.50 | 28.50 | 57223 | 15940 | 16.89% |
| 2025-04-28 | 27.88 | 28.01 | -1.19 | -4.08% | 26.88 | 29.55 | 78129 | 21903 | 23.07% |
| 2025-04-25 | 27.65 | 29.20 | 1.02 | 3.62% | 27.38 | 30.88 | 109235 | 31747 | 32.25% |
| 2025-04-24 | 27.34 | 28.18 | 0.98 | 3.60% | 26.81 | 28.60 | 94711 | 26213 | 27.96% |