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 | 34.06 | 34.52 | 0.52 | 1.53% | 34.06 | 34.98 | 27348 | 9479 | 2.62% |
| 2025-07-31 | 34.79 | 34.00 | -0.93 | -2.66% | 33.89 | 35.19 | 28803 | 9911 | 2.76% |
| 2025-07-30 | 35.15 | 34.93 | -0.41 | -1.16% | 34.67 | 35.29 | 20203 | 7053 | 1.94% |
| 2025-07-29 | 34.85 | 35.34 | 0.49 | 1.41% | 34.53 | 35.34 | 24978 | 8734 | 2.40% |
| 2025-07-28 | 34.74 | 34.85 | 0.04 | 0.11% | 34.53 | 35.02 | 17664 | 6143 | 1.69% |
| 2025-07-25 | 35.00 | 34.81 | -0.31 | -0.88% | 34.60 | 35.00 | 22292 | 7758 | 2.14% |
| 2025-07-24 | 34.68 | 35.12 | 0.42 | 1.21% | 34.67 | 35.33 | 24814 | 8691 | 2.38% |
| 2025-07-23 | 35.06 | 34.70 | -0.56 | -1.59% | 34.66 | 35.50 | 28124 | 9848 | 2.70% |
| 2025-07-22 | 35.29 | 35.26 | -0.17 | -0.48% | 34.94 | 35.79 | 40232 | 14189 | 3.86% |
| 2025-07-21 | 35.11 | 35.43 | 0.13 | 0.37% | 35.03 | 35.53 | 26070 | 9206 | 2.50% |
| 2025-07-18 | 35.88 | 35.30 | -0.67 | -1.86% | 35.18 | 36.47 | 40169 | 14285 | 3.85% |
| 2025-07-17 | 37.63 | 35.97 | -0.65 | -1.77% | 35.88 | 37.96 | 52650 | 19169 | 5.05% |
| 2025-07-16 | 36.59 | 36.62 | 0.03 | 0.08% | 35.72 | 36.80 | 50873 | 18362 | 4.88% |
| 2025-07-15 | 37.51 | 36.59 | -0.35 | -0.95% | 35.90 | 37.80 | 72947 | 26818 | 7.00% |
| 2025-07-14 | 35.27 | 36.94 | 1.75 | 4.97% | 34.78 | 38.62 | 82012 | 29921 | 7.87% |
| 2025-07-11 | 35.80 | 35.19 | -0.16 | -0.45% | 34.80 | 35.86 | 39076 | 13753 | 3.75% |
| 2025-07-10 | 35.08 | 35.35 | 0.10 | 0.28% | 35.08 | 36.66 | 52128 | 18585 | 5.00% |
| 2025-07-09 | 35.13 | 35.25 | -0.29 | -0.82% | 35.04 | 35.89 | 40250 | 14199 | 3.86% |
| 2025-07-08 | 34.08 | 35.54 | 1.34 | 3.92% | 33.97 | 35.88 | 71181 | 24957 | 6.83% |
| 2025-07-07 | 33.70 | 34.20 | 0.62 | 1.85% | 33.50 | 34.82 | 40094 | 13698 | 3.85% |
| 2025-07-04 | 34.91 | 33.58 | -0.72 | -2.10% | 33.54 | 35.18 | 40426 | 13774 | 3.88% |
| 2025-07-03 | 34.18 | 34.30 | -0.40 | -1.15% | 33.59 | 34.53 | 51195 | 17393 | 4.91% |
| 2025-07-02 | 33.51 | 34.70 | 1.26 | 3.77% | 33.43 | 35.10 | 71438 | 24471 | 6.85% |
| 2025-07-01 | 33.26 | 33.44 | 0.01 | 0.03% | 33.00 | 33.51 | 28512 | 9504 | 2.74% |
| 2025-06-30 | 33.01 | 33.43 | 0.78 | 2.39% | 32.88 | 33.59 | 30218 | 10043 | 2.90% |
| 2025-06-27 | 32.40 | 32.65 | 0.25 | 0.77% | 32.40 | 33.15 | 23712 | 7761 | 2.27% |
| 2025-06-26 | 32.84 | 32.40 | -0.42 | -1.28% | 32.38 | 33.22 | 28195 | 9238 | 2.70% |
| 2025-06-25 | 33.00 | 32.82 | -0.13 | -0.39% | 32.49 | 33.09 | 35106 | 11492 | 3.37% |
| 2025-06-24 | 32.17 | 32.95 | 0.90 | 2.81% | 32.00 | 33.10 | 41796 | 13654 | 4.01% |
| 2025-06-23 | 31.26 | 32.05 | 0.57 | 1.81% | 31.00 | 32.26 | 44349 | 14072 | 4.25% |
| 2025-06-20 | 30.93 | 31.48 | 0.58 | 1.88% | 30.93 | 32.88 | 59057 | 18896 | 5.67% |
| 2025-06-19 | 31.20 | 30.90 | -0.30 | -0.96% | 30.54 | 31.70 | 24465 | 7616 | 2.35% |
| 2025-06-18 | 31.10 | 31.20 | -0.06 | -0.19% | 30.81 | 31.39 | 17839 | 5559 | 1.71% |
| 2025-06-17 | 30.92 | 31.26 | 0.34 | 1.10% | 30.65 | 31.45 | 18302 | 5686 | 1.76% |
| 2025-06-16 | 30.37 | 30.92 | 0.71 | 2.35% | 30.10 | 31.20 | 20111 | 6214 | 1.93% |
| 2025-06-13 | 30.87 | 30.21 | -0.93 | -2.99% | 30.15 | 31.45 | 23736 | 7273 | 2.28% |
| 2025-06-12 | 30.92 | 31.14 | 0.02 | 0.06% | 30.80 | 31.48 | 22160 | 6886 | 5.11% |
| 2025-06-11 | 31.36 | 31.12 | 0.32 | 1.04% | 31.10 | 32.49 | 37008 | 11735 | 8.53% |
| 2025-06-10 | 31.35 | 30.80 | -0.55 | -1.75% | 30.41 | 31.49 | 19803 | 6128 | 4.57% |
| 2025-06-09 | 30.52 | 31.35 | 0.90 | 2.96% | 30.50 | 31.36 | 20189 | 6281 | 4.66% |
| 2025-06-06 | 30.65 | 30.45 | -0.24 | -0.78% | 30.40 | 30.94 | 15839 | 4843 | 3.65% |
| 2025-06-05 | 30.76 | 30.69 | -0.11 | -0.36% | 30.38 | 30.90 | 13867 | 4241 | 3.20% |
| 2025-06-04 | 30.31 | 30.80 | 0.56 | 1.85% | 30.24 | 30.90 | 17198 | 5267 | 3.97% |
| 2025-06-03 | 30.00 | 30.24 | 0.16 | 0.53% | 29.60 | 30.48 | 14323 | 4322 | 3.30% |
| 2025-05-30 | 30.70 | 30.08 | -0.66 | -2.15% | 29.92 | 30.70 | 15942 | 4811 | 3.68% |
| 2025-05-29 | 30.39 | 30.84 | 0.45 | 1.48% | 30.32 | 30.88 | 18004 | 5529 | 4.15% |
| 2025-05-28 | 30.90 | 30.39 | -0.52 | -1.68% | 30.23 | 31.09 | 13447 | 4105 | 3.10% |
| 2025-05-27 | 31.08 | 30.91 | -0.19 | -0.61% | 30.45 | 31.23 | 15490 | 4754 | 3.57% |
| 2025-05-26 | 30.99 | 31.10 | 0.17 | 0.55% | 30.73 | 31.42 | 14274 | 4438 | 3.29% |
| 2025-05-23 | 31.26 | 30.93 | -0.43 | -1.37% | 30.93 | 31.97 | 18610 | 5847 | 4.29% |
| 2025-05-22 | 31.71 | 31.36 | -0.51 | -1.60% | 31.11 | 32.14 | 16093 | 5080 | 3.71% |
| 2025-05-21 | 32.36 | 31.87 | -0.49 | -1.51% | 31.70 | 32.57 | 18754 | 5996 | 4.32% |
| 2025-05-20 | 32.03 | 32.36 | 0.31 | 0.97% | 31.70 | 32.65 | 19876 | 6400 | 4.58% |
| 2025-05-19 | 32.02 | 32.05 | 0.10 | 0.31% | 31.72 | 32.50 | 18417 | 5892 | 4.25% |
| 2025-05-16 | 31.89 | 31.95 | 0.34 | 1.08% | 31.46 | 32.59 | 22661 | 7270 | 5.23% |
| 2025-05-15 | 32.45 | 31.61 | -0.82 | -2.53% | 31.50 | 32.45 | 27256 | 8658 | 6.29% |
| 2025-05-14 | 32.96 | 32.43 | -0.74 | -2.23% | 32.17 | 33.15 | 52248 | 16997 | 12.05% |
| 2025-05-13 | 32.68 | 33.17 | 1.04 | 3.24% | 32.37 | 34.94 | 86064 | 29023 | 19.85% |
| 2025-05-12 | 31.73 | 32.13 | 0.84 | 2.68% | 31.56 | 32.21 | 28299 | 9040 | 6.53% |
| 2025-05-09 | 31.99 | 31.29 | -0.74 | -2.31% | 31.08 | 31.99 | 22673 | 7110 | 5.23% |
| 2025-05-08 | 30.76 | 32.03 | 1.15 | 3.72% | 30.75 | 32.30 | 34378 | 10921 | 7.93% |
| 2025-05-07 | 31.64 | 30.88 | -0.10 | -0.32% | 30.59 | 31.86 | 23138 | 7186 | 5.34% |
| 2025-05-06 | 30.00 | 30.98 | 1.25 | 4.20% | 30.00 | 30.98 | 26807 | 8182 | 6.18% |
| 2025-04-30 | 29.36 | 29.73 | 0.67 | 2.31% | 29.06 | 30.31 | 24748 | 7377 | 5.71% |
| 2025-04-29 | 28.99 | 29.06 | 0.43 | 1.50% | 28.82 | 30.13 | 31815 | 9386 | 7.34% |
| 2025-04-28 | 29.09 | 28.63 | -0.49 | -1.68% | 28.52 | 29.40 | 14970 | 4303 | 3.45% |
| 2025-04-25 | 29.06 | 29.12 | 0.12 | 0.41% | 28.85 | 29.48 | 14682 | 4284 | 3.39% |
| 2025-04-24 | 29.85 | 29.00 | -0.83 | -2.78% | 28.96 | 29.95 | 20857 | 6114 | 4.81% |