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 | 37.97 | 36.95 | -1.37 | -3.58% | 36.86 | 38.80 | 64756 | 24410 | 9.41% |
| 2025-07-31 | 38.00 | 38.32 | 0.14 | 0.37% | 36.72 | 39.47 | 77491 | 29780 | 11.25% |
| 2025-07-30 | 38.56 | 38.18 | -1.52 | -3.83% | 38.10 | 41.00 | 112756 | 44843 | 16.38% |
| 2025-07-29 | 38.06 | 39.70 | 0.48 | 1.22% | 37.06 | 41.01 | 106720 | 41372 | 15.50% |
| 2025-07-28 | 36.20 | 39.22 | 1.84 | 4.92% | 36.01 | 39.32 | 124804 | 47413 | 18.13% |
| 2025-07-25 | 36.10 | 37.38 | 2.76 | 7.97% | 35.80 | 41.53 | 153927 | 58746 | 22.36% |
| 2025-07-24 | 33.95 | 34.62 | 0.67 | 1.97% | 33.79 | 34.79 | 32640 | 11179 | 4.74% |
| 2025-07-23 | 33.79 | 33.95 | -0.17 | -0.50% | 33.33 | 34.58 | 34812 | 11826 | 5.06% |
| 2025-07-22 | 34.04 | 34.12 | 0.11 | 0.32% | 33.68 | 35.46 | 47952 | 16607 | 6.96% |
| 2025-07-21 | 33.50 | 34.01 | 0.39 | 1.16% | 33.28 | 34.43 | 29554 | 10028 | 4.29% |
| 2025-07-18 | 33.13 | 33.62 | 0.42 | 1.27% | 32.85 | 33.65 | 23078 | 7666 | 3.35% |
| 2025-07-17 | 32.90 | 33.20 | 0.13 | 0.39% | 32.90 | 33.39 | 19020 | 6320 | 2.76% |
| 2025-07-16 | 32.73 | 33.07 | 0.42 | 1.29% | 32.50 | 33.08 | 18236 | 5982 | 2.65% |
| 2025-07-15 | 33.03 | 32.65 | -0.35 | -1.06% | 32.26 | 33.78 | 23178 | 7611 | 3.37% |
| 2025-07-14 | 32.67 | 33.00 | 0.34 | 1.04% | 32.49 | 33.00 | 17634 | 5772 | 2.56% |
| 2025-07-11 | 32.38 | 32.66 | 0.25 | 0.77% | 32.03 | 32.80 | 22060 | 7158 | 3.20% |
| 2025-07-10 | 31.93 | 32.41 | 0.39 | 1.22% | 31.74 | 32.48 | 17006 | 5478 | 2.47% |
| 2025-07-09 | 32.20 | 32.02 | -0.29 | -0.90% | 31.90 | 32.41 | 13902 | 4459 | 2.02% |
| 2025-07-08 | 32.06 | 32.31 | 0.25 | 0.78% | 31.91 | 32.90 | 18402 | 5960 | 2.67% |
| 2025-07-07 | 32.20 | 32.06 | -0.09 | -0.28% | 31.92 | 32.36 | 11666 | 3742 | 1.69% |
| 2025-07-04 | 32.48 | 32.15 | -0.38 | -1.17% | 31.92 | 32.63 | 17598 | 5665 | 2.56% |
| 2025-07-03 | 32.17 | 32.53 | 0.17 | 0.53% | 32.04 | 32.65 | 18929 | 6145 | 2.75% |
| 2025-07-02 | 32.75 | 32.36 | -0.23 | -0.71% | 32.03 | 32.84 | 19777 | 6391 | 2.87% |
| 2025-07-01 | 32.46 | 32.59 | 0.21 | 0.65% | 32.14 | 32.78 | 20973 | 6821 | 3.05% |
| 2025-06-30 | 32.40 | 32.38 | -0.02 | -0.06% | 32.08 | 32.55 | 20358 | 6583 | 2.96% |
| 2025-06-27 | 30.96 | 32.40 | 1.45 | 4.68% | 30.86 | 32.60 | 40341 | 12842 | 5.86% |
| 2025-06-26 | 31.15 | 30.95 | -0.25 | -0.80% | 30.64 | 31.22 | 18722 | 5788 | 2.72% |
| 2025-06-25 | 31.10 | 31.20 | 0.07 | 0.22% | 30.75 | 31.20 | 20458 | 6341 | 2.97% |
| 2025-06-24 | 30.56 | 31.13 | 0.57 | 1.87% | 30.48 | 31.15 | 15473 | 4784 | 2.25% |
| 2025-06-23 | 30.29 | 30.56 | 0.36 | 1.19% | 29.92 | 30.59 | 15544 | 4731 | 2.26% |
| 2025-06-20 | 30.28 | 30.20 | -0.23 | -0.76% | 30.01 | 30.72 | 15277 | 4633 | 2.22% |
| 2025-06-19 | 31.99 | 30.43 | -1.56 | -4.88% | 30.25 | 32.19 | 26681 | 8253 | 3.88% |
| 2025-06-18 | 32.81 | 31.99 | -1.03 | -3.12% | 31.93 | 33.03 | 25214 | 8144 | 3.66% |
| 2025-06-17 | 33.63 | 33.02 | -0.60 | -1.78% | 32.84 | 34.23 | 30780 | 10281 | 4.47% |
| 2025-06-16 | 33.56 | 33.62 | -0.04 | -0.12% | 33.41 | 34.28 | 23848 | 8062 | 3.46% |
| 2025-06-13 | 34.40 | 33.66 | -1.05 | -3.03% | 33.63 | 34.97 | 30984 | 10548 | 4.50% |
| 2025-06-12 | 34.50 | 34.71 | -0.16 | -0.46% | 34.30 | 35.10 | 39145 | 13521 | 5.69% |
| 2025-06-11 | 35.65 | 34.87 | -1.10 | -3.06% | 34.52 | 35.65 | 47991 | 16815 | 6.97% |
| 2025-06-10 | 35.20 | 35.97 | 0.95 | 2.71% | 34.62 | 36.28 | 80855 | 28661 | 11.74% |
| 2025-06-09 | 34.74 | 35.02 | 0.46 | 1.33% | 34.16 | 35.62 | 66783 | 23386 | 9.70% |
| 2025-06-06 | 34.44 | 34.56 | 0.39 | 1.14% | 34.35 | 36.30 | 92854 | 32669 | 13.49% |
| 2025-06-05 | 32.54 | 34.17 | 1.61 | 4.94% | 31.72 | 36.10 | 90343 | 30773 | 13.12% |
| 2025-06-04 | 33.54 | 32.56 | -0.65 | -1.96% | 32.49 | 33.59 | 33386 | 10963 | 4.85% |
| 2025-06-03 | 31.53 | 33.21 | 1.07 | 3.33% | 31.53 | 33.40 | 46703 | 15406 | 6.78% |
| 2025-05-30 | 31.90 | 32.14 | 0.44 | 1.39% | 31.61 | 32.80 | 49376 | 15916 | 7.17% |
| 2025-05-29 | 30.45 | 31.70 | 1.13 | 3.70% | 30.30 | 31.72 | 50555 | 15820 | 7.34% |
| 2025-05-28 | 31.75 | 30.57 | -1.18 | -3.72% | 30.38 | 31.75 | 45606 | 14070 | 6.62% |
| 2025-05-27 | 31.61 | 31.75 | -0.67 | -2.07% | 31.15 | 31.85 | 56298 | 17727 | 8.18% |
| 2025-05-26 | 33.35 | 32.42 | -2.83 | -8.03% | 31.44 | 34.00 | 98767 | 31673 | 14.34% |
| 2025-05-23 | 33.73 | 35.25 | 2.62 | 8.03% | 33.28 | 37.90 | 122511 | 43664 | 17.79% |
| 2025-05-22 | 33.51 | 32.63 | -0.96 | -2.86% | 32.59 | 34.10 | 47286 | 15733 | 6.87% |
| 2025-05-21 | 33.98 | 33.59 | -0.50 | -1.47% | 33.45 | 35.80 | 74294 | 25535 | 10.79% |
| 2025-05-20 | 32.02 | 34.09 | 1.67 | 5.15% | 32.02 | 34.87 | 71858 | 24307 | 10.44% |
| 2025-05-19 | 31.54 | 32.62 | 1.74 | 5.63% | 31.09 | 33.35 | 57071 | 18445 | 8.29% |
| 2025-05-16 | 30.40 | 30.88 | 0.55 | 1.81% | 30.28 | 31.28 | 13999 | 4306 | 2.03% |
| 2025-05-15 | 30.40 | 30.33 | -0.23 | -0.75% | 30.10 | 30.81 | 10312 | 3140 | 1.50% |
| 2025-05-14 | 30.61 | 30.56 | -0.26 | -0.84% | 30.35 | 30.95 | 10165 | 3104 | 1.48% |
| 2025-05-13 | 31.48 | 30.82 | -0.33 | -1.06% | 30.71 | 31.53 | 10297 | 3193 | 1.50% |
| 2025-05-12 | 31.09 | 31.15 | 0.32 | 1.04% | 30.60 | 31.49 | 12274 | 3808 | 1.78% |
| 2025-05-09 | 31.21 | 30.83 | -0.26 | -0.84% | 30.63 | 31.23 | 11596 | 3582 | 1.68% |
| 2025-05-08 | 30.75 | 31.09 | 0.34 | 1.11% | 30.59 | 31.20 | 12847 | 3980 | 1.87% |
| 2025-05-07 | 30.90 | 30.75 | -0.01 | -0.03% | 30.40 | 31.38 | 16114 | 4979 | 2.34% |
| 2025-05-06 | 30.33 | 30.76 | 0.76 | 2.53% | 30.06 | 30.89 | 15823 | 4833 | 2.30% |
| 2025-04-30 | 30.20 | 30.00 | 0.22 | 0.74% | 29.86 | 30.22 | 9216 | 2773 | 1.34% |
| 2025-04-29 | 29.89 | 29.78 | -0.10 | -0.33% | 29.70 | 30.22 | 9864 | 2954 | 1.43% |
| 2025-04-28 | 30.23 | 29.88 | -0.33 | -1.09% | 29.43 | 30.23 | 13402 | 3990 | 1.95% |
| 2025-04-25 | 30.63 | 30.21 | -0.63 | -2.04% | 30.13 | 30.96 | 15289 | 4641 | 2.22% |
| 2025-04-24 | 30.81 | 30.84 | 0.07 | 0.23% | 30.66 | 31.60 | 15486 | 4810 | 2.25% |