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 | 34.99 | 37.07 | 2.50 | 7.23% | 34.22 | 37.99 | 129801 | 47181 | 28.97% |
| 2025-07-31 | 35.15 | 34.57 | -0.68 | -1.93% | 34.30 | 35.98 | 67513 | 23775 | 15.07% |
| 2025-07-30 | 35.13 | 35.25 | -0.05 | -0.14% | 34.64 | 36.38 | 79754 | 28205 | 17.80% |
| 2025-07-29 | 36.50 | 35.30 | -1.03 | -2.84% | 34.78 | 36.58 | 79353 | 27937 | 17.71% |
| 2025-07-28 | 32.96 | 36.33 | 3.35 | 10.16% | 32.96 | 36.35 | 133802 | 46984 | 29.87% |
| 2025-07-25 | 33.00 | 32.98 | -0.10 | -0.30% | 32.82 | 33.15 | 19707 | 6496 | 4.40% |
| 2025-07-24 | 32.95 | 33.08 | 0.03 | 0.09% | 32.85 | 33.24 | 24428 | 8063 | 5.45% |
| 2025-07-23 | 33.53 | 33.05 | -0.45 | -1.34% | 32.88 | 33.62 | 26255 | 8731 | 5.86% |
| 2025-07-22 | 33.82 | 33.50 | -0.57 | -1.67% | 33.29 | 34.05 | 33150 | 11143 | 7.40% |
| 2025-07-21 | 33.86 | 34.07 | 0.21 | 0.62% | 33.73 | 34.10 | 32638 | 11071 | 7.29% |
| 2025-07-18 | 33.73 | 33.86 | -0.08 | -0.24% | 33.52 | 34.00 | 28612 | 9654 | 6.39% |
| 2025-07-17 | 33.89 | 33.94 | 0.06 | 0.18% | 33.83 | 34.20 | 31046 | 10543 | 6.93% |
| 2025-07-16 | 34.58 | 33.88 | -0.68 | -1.97% | 33.85 | 34.87 | 44454 | 15190 | 9.92% |
| 2025-07-15 | 34.67 | 34.56 | -0.41 | -1.17% | 33.85 | 35.17 | 57911 | 19933 | 12.93% |
| 2025-07-14 | 34.43 | 34.97 | 0.72 | 2.10% | 34.16 | 36.20 | 76192 | 26666 | 17.01% |
| 2025-07-11 | 34.90 | 34.25 | -1.19 | -3.36% | 34.15 | 35.25 | 73137 | 25154 | 16.33% |
| 2025-07-10 | 35.81 | 35.44 | -1.39 | -3.77% | 35.01 | 37.22 | 95717 | 34123 | 21.37% |
| 2025-07-09 | 34.68 | 36.83 | 1.66 | 4.72% | 34.68 | 39.28 | 145936 | 54028 | 32.57% |
| 2025-07-08 | 36.40 | 35.17 | -2.00 | -5.38% | 34.80 | 36.50 | 119134 | 41884 | 26.59% |
| 2025-07-07 | 32.89 | 37.17 | 3.81 | 11.42% | 32.89 | 37.75 | 183482 | 65888 | 40.96% |
| 2025-07-04 | 30.02 | 33.36 | 3.33 | 11.09% | 29.74 | 34.34 | 160418 | 52660 | 35.81% |
| 2025-07-03 | 29.66 | 30.03 | 0.42 | 1.42% | 29.62 | 30.27 | 25155 | 7547 | 5.61% |
| 2025-07-02 | 29.90 | 29.61 | -0.27 | -0.90% | 29.40 | 29.95 | 25934 | 7694 | 5.79% |
| 2025-07-01 | 30.31 | 29.88 | -0.96 | -3.11% | 29.61 | 30.39 | 49288 | 14777 | 11.00% |
| 2025-06-30 | 30.69 | 30.84 | 0.31 | 1.02% | 30.51 | 30.99 | 25860 | 7969 | 5.77% |
| 2025-06-27 | 30.36 | 30.53 | 0.32 | 1.06% | 30.23 | 30.80 | 27427 | 8377 | 6.12% |
| 2025-06-26 | 30.61 | 30.21 | -0.45 | -1.47% | 30.15 | 30.66 | 29141 | 8862 | 6.50% |
| 2025-06-25 | 30.40 | 30.66 | 0.29 | 0.95% | 30.23 | 30.93 | 32832 | 10023 | 7.33% |
| 2025-06-24 | 29.33 | 30.37 | 0.76 | 2.57% | 29.00 | 30.45 | 35483 | 10715 | 7.92% |
| 2025-06-23 | 29.26 | 29.61 | 0.15 | 0.51% | 29.22 | 29.78 | 19631 | 5810 | 4.38% |
| 2025-06-20 | 29.85 | 29.46 | -0.29 | -0.97% | 29.36 | 30.23 | 26020 | 7734 | 5.81% |
| 2025-06-19 | 30.20 | 29.75 | -0.82 | -2.68% | 29.63 | 30.75 | 31335 | 9429 | 6.99% |
| 2025-06-18 | 30.66 | 30.57 | -0.17 | -0.55% | 30.18 | 30.89 | 32186 | 9803 | 7.18% |
| 2025-06-17 | 31.55 | 30.74 | -0.87 | -2.75% | 30.56 | 31.83 | 48827 | 15104 | 10.90% |
| 2025-06-16 | 30.83 | 31.61 | 0.46 | 1.48% | 30.83 | 31.93 | 27751 | 8750 | 6.19% |
| 2025-06-13 | 31.90 | 31.15 | -0.95 | -2.96% | 31.00 | 32.35 | 49713 | 15628 | 11.10% |
| 2025-06-12 | 32.00 | 32.10 | -0.06 | -0.19% | 31.92 | 32.37 | 30096 | 9660 | 6.72% |
| 2025-06-11 | 32.00 | 32.16 | -0.18 | -0.56% | 31.87 | 32.37 | 33194 | 10663 | 7.41% |
| 2025-06-10 | 33.48 | 32.34 | -1.46 | -4.32% | 31.70 | 33.54 | 72909 | 23656 | 16.27% |
| 2025-06-09 | 34.37 | 33.80 | -0.47 | -1.37% | 33.08 | 34.37 | 82675 | 27719 | 18.45% |
| 2025-06-06 | 32.85 | 34.27 | 1.36 | 4.13% | 32.11 | 34.95 | 107121 | 36260 | 23.91% |
| 2025-06-05 | 32.67 | 32.91 | 0.30 | 0.92% | 32.23 | 33.32 | 56212 | 18424 | 12.55% |
| 2025-06-04 | 32.05 | 32.61 | 0.52 | 1.62% | 32.01 | 32.81 | 46432 | 15047 | 10.36% |
| 2025-06-03 | 31.93 | 32.09 | 0.07 | 0.22% | 31.48 | 32.32 | 35696 | 11444 | 7.97% |
| 2025-05-30 | 33.36 | 32.02 | -1.26 | -3.79% | 31.86 | 33.36 | 60615 | 19507 | 13.53% |
| 2025-05-29 | 32.41 | 33.28 | 0.60 | 1.84% | 32.41 | 33.39 | 55828 | 18438 | 12.46% |
| 2025-05-28 | 33.52 | 32.68 | -0.82 | -2.45% | 32.54 | 33.86 | 80394 | 26510 | 17.95% |
| 2025-05-27 | 35.03 | 33.50 | -2.33 | -6.50% | 33.15 | 35.53 | 105810 | 35790 | 23.62% |
| 2025-05-26 | 34.12 | 35.83 | 2.58 | 7.76% | 33.80 | 36.56 | 162972 | 57146 | 36.38% |
| 2025-05-23 | 33.81 | 33.25 | -0.52 | -1.54% | 33.15 | 34.35 | 72904 | 24541 | 16.27% |
| 2025-05-22 | 34.62 | 34.06 | -0.65 | -1.87% | 33.88 | 34.95 | 79788 | 27415 | 17.81% |
| 2025-05-21 | 36.00 | 34.71 | -1.01 | -2.83% | 34.31 | 36.36 | 107335 | 37473 | 23.96% |
| 2025-05-20 | 36.02 | 35.72 | -0.88 | -2.40% | 35.10 | 36.91 | 116254 | 41788 | 25.95% |
| 2025-05-19 | 37.31 | 36.60 | -2.23 | -5.74% | 35.81 | 38.49 | 153357 | 56049 | 34.23% |
| 2025-05-16 | 38.51 | 38.83 | 0.53 | 1.38% | 37.80 | 40.40 | 163902 | 63995 | 36.59% |
| 2025-05-15 | 40.44 | 38.30 | -3.15 | -7.60% | 38.16 | 42.99 | 213736 | 84767 | 47.71% |
| 2025-05-14 | 36.36 | 41.45 | 3.29 | 8.62% | 36.19 | 45.60 | 276563 | 111358 | 61.73% |
| 2025-05-13 | 31.18 | 38.16 | 6.36 | 20.00% | 30.00 | 38.16 | 256788 | 87891 | 57.32% |
| 2025-05-12 | 28.63 | 31.80 | -0.90 | -2.75% | 28.63 | 31.99 | 242224 | 73190 | 54.07% |
| 2025-05-09 | 30.53 | 32.70 | 5.41 | 19.82% | 30.26 | 32.75 | 295179 | 94114 | 65.89% |
| 2025-05-08 | 22.73 | 27.29 | 4.55 | 20.01% | 22.63 | 27.29 | 139153 | 35987 | 31.06% |
| 2025-05-07 | 23.21 | 22.74 | -0.23 | -1.00% | 22.60 | 23.26 | 31069 | 7081 | 6.94% |
| 2025-05-06 | 22.46 | 22.97 | 0.82 | 3.70% | 22.46 | 23.00 | 40737 | 9298 | 9.09% |
| 2025-04-30 | 22.15 | 22.15 | -0.12 | -0.54% | 22.06 | 22.57 | 27826 | 6207 | 6.21% |
| 2025-04-29 | 22.34 | 22.27 | -0.07 | -0.31% | 22.18 | 22.59 | 29667 | 6633 | 6.62% |
| 2025-04-28 | 22.71 | 22.34 | -0.29 | -1.28% | 22.17 | 22.93 | 48888 | 11032 | 10.91% |
| 2025-04-25 | 22.47 | 22.63 | 0.53 | 2.40% | 22.00 | 22.85 | 58546 | 13171 | 13.07% |
| 2025-04-24 | 21.90 | 22.10 | -0.85 | -3.70% | 21.73 | 22.59 | 75869 | 16719 | 16.93% |