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 | 35.48 | 35.72 | 0.24 | 0.68% | 35.25 | 36.08 | 49784 | 17765 | 8.51% |
| 2025-07-31 | 36.92 | 35.48 | -1.44 | -3.90% | 35.05 | 37.47 | 79780 | 28842 | 13.63% |
| 2025-07-30 | 35.35 | 36.92 | 1.77 | 5.04% | 34.87 | 39.28 | 113064 | 41648 | 19.32% |
| 2025-07-29 | 34.61 | 35.15 | 0.46 | 1.33% | 34.39 | 35.65 | 41628 | 14542 | 7.11% |
| 2025-07-28 | 34.70 | 34.69 | 0.50 | 1.46% | 34.08 | 35.18 | 38073 | 13177 | 6.51% |
| 2025-07-25 | 33.06 | 34.19 | 1.13 | 3.42% | 32.99 | 34.32 | 44975 | 15201 | 7.69% |
| 2025-07-24 | 32.93 | 33.06 | 0.11 | 0.33% | 32.90 | 33.43 | 14891 | 4926 | 2.54% |
| 2025-07-23 | 32.98 | 32.95 | -0.12 | -0.36% | 32.72 | 33.41 | 21490 | 7104 | 3.67% |
| 2025-07-22 | 33.78 | 33.07 | -0.75 | -2.22% | 33.00 | 33.85 | 24838 | 8279 | 4.24% |
| 2025-07-21 | 33.55 | 33.82 | 0.26 | 0.77% | 33.39 | 33.82 | 21628 | 7273 | 3.70% |
| 2025-07-18 | 33.76 | 33.56 | -0.05 | -0.15% | 33.13 | 33.76 | 24586 | 8218 | 4.20% |
| 2025-07-17 | 33.35 | 33.61 | 0.21 | 0.63% | 33.14 | 33.86 | 20247 | 6806 | 3.46% |
| 2025-07-16 | 33.45 | 33.40 | -0.13 | -0.39% | 33.31 | 33.86 | 17638 | 5923 | 3.01% |
| 2025-07-15 | 33.64 | 33.53 | -0.03 | -0.09% | 32.92 | 33.64 | 22285 | 7415 | 3.81% |
| 2025-07-14 | 33.36 | 33.56 | 0.18 | 0.54% | 33.20 | 33.67 | 20058 | 6701 | 3.43% |
| 2025-07-11 | 33.58 | 33.38 | -0.44 | -1.30% | 33.03 | 33.70 | 27064 | 9014 | 4.63% |
| 2025-07-10 | 33.68 | 33.82 | 0.14 | 0.42% | 33.58 | 34.49 | 32620 | 11090 | 5.57% |
| 2025-07-09 | 33.80 | 33.68 | -0.06 | -0.18% | 33.58 | 34.42 | 35284 | 11982 | 6.03% |
| 2025-07-08 | 33.27 | 33.74 | 0.48 | 1.44% | 33.17 | 33.87 | 28795 | 9711 | 4.92% |
| 2025-07-07 | 33.32 | 33.26 | -0.13 | -0.39% | 32.63 | 33.33 | 25558 | 8460 | 4.37% |
| 2025-07-04 | 33.80 | 33.39 | -0.48 | -1.42% | 33.07 | 33.99 | 37807 | 12629 | 6.46% |
| 2025-07-03 | 32.97 | 33.87 | 0.96 | 2.92% | 32.62 | 34.78 | 59783 | 20352 | 10.22% |
| 2025-07-02 | 33.02 | 32.91 | -0.38 | -1.14% | 32.55 | 33.40 | 26489 | 8697 | 4.53% |
| 2025-07-01 | 33.97 | 33.29 | -0.55 | -1.63% | 32.76 | 33.97 | 46891 | 15625 | 8.01% |
| 2025-06-30 | 33.50 | 33.84 | 0.66 | 1.99% | 32.88 | 34.20 | 55602 | 18697 | 9.50% |
| 2025-06-27 | 32.42 | 33.18 | 0.78 | 2.41% | 32.23 | 33.80 | 52462 | 17394 | 8.97% |
| 2025-06-26 | 32.52 | 32.40 | -0.10 | -0.31% | 32.22 | 32.70 | 30282 | 9822 | 5.18% |
| 2025-06-25 | 32.16 | 32.50 | 0.36 | 1.12% | 31.98 | 32.58 | 33816 | 10922 | 5.78% |
| 2025-06-24 | 31.40 | 32.14 | 0.66 | 2.10% | 31.40 | 32.25 | 29706 | 9525 | 5.08% |
| 2025-06-23 | 30.69 | 31.48 | 0.48 | 1.55% | 30.69 | 31.58 | 29842 | 9360 | 5.10% |
| 2025-06-20 | 32.40 | 31.00 | -1.73 | -5.29% | 30.87 | 32.40 | 49821 | 15614 | 8.51% |
| 2025-06-19 | 32.15 | 32.73 | 0.56 | 1.74% | 31.90 | 33.13 | 69081 | 22557 | 11.81% |
| 2025-06-18 | 31.48 | 32.17 | 0.51 | 1.61% | 31.40 | 32.73 | 43366 | 13915 | 7.41% |
| 2025-06-17 | 31.68 | 31.66 | 0.06 | 0.19% | 31.35 | 32.00 | 20874 | 6614 | 3.57% |
| 2025-06-16 | 30.89 | 31.60 | 0.45 | 1.44% | 30.88 | 31.68 | 20041 | 6314 | 3.42% |
| 2025-06-13 | 31.21 | 31.15 | -0.31 | -0.99% | 30.70 | 31.68 | 19892 | 6186 | 3.40% |
| 2025-06-12 | 31.08 | 31.46 | 0.08 | 0.25% | 31.01 | 31.66 | 18632 | 5860 | 3.18% |
| 2025-06-11 | 31.20 | 31.38 | 0.20 | 0.64% | 31.13 | 31.63 | 15301 | 4802 | 2.61% |
| 2025-06-10 | 31.68 | 31.18 | -0.50 | -1.58% | 30.70 | 31.68 | 23624 | 7388 | 4.04% |
| 2025-06-09 | 31.46 | 31.68 | 0.13 | 0.41% | 31.43 | 31.80 | 25530 | 8071 | 4.36% |
| 2025-06-06 | 31.22 | 31.55 | 0.24 | 0.77% | 31.12 | 31.95 | 29771 | 9391 | 5.09% |
| 2025-06-05 | 30.89 | 31.31 | 0.48 | 1.56% | 30.68 | 31.44 | 28724 | 8927 | 4.91% |
| 2025-06-04 | 30.65 | 30.83 | 0.18 | 0.59% | 30.51 | 31.07 | 21607 | 6659 | 3.69% |
| 2025-06-03 | 30.22 | 30.65 | 0.03 | 0.10% | 30.19 | 30.91 | 23811 | 7291 | 4.07% |
| 2025-05-30 | 31.87 | 30.99 | -1.17 | -3.64% | 30.90 | 31.92 | 45165 | 14080 | 7.72% |
| 2025-05-29 | 31.50 | 32.16 | 0.27 | 0.85% | 31.12 | 32.18 | 83966 | 26678 | 14.35% |
| 2025-05-28 | 30.31 | 31.89 | 1.58 | 5.21% | 29.97 | 32.30 | 64193 | 20131 | 10.97% |
| 2025-05-27 | 31.00 | 30.31 | -1.04 | -3.32% | 30.21 | 31.34 | 29982 | 9155 | 5.12% |
| 2025-05-26 | 29.75 | 31.35 | 1.56 | 5.24% | 29.69 | 31.62 | 40049 | 12386 | 6.84% |
| 2025-05-23 | 30.43 | 29.79 | -0.71 | -2.33% | 29.69 | 30.71 | 18588 | 5604 | 3.18% |
| 2025-05-22 | 30.46 | 30.50 | -0.09 | -0.29% | 30.33 | 31.25 | 17638 | 5430 | 3.01% |
| 2025-05-21 | 30.68 | 30.59 | -0.23 | -0.75% | 30.35 | 30.94 | 15518 | 4748 | 2.65% |
| 2025-05-20 | 30.25 | 30.82 | -0.49 | -1.56% | 29.45 | 30.85 | 30211 | 9193 | 5.16% |
| 2025-05-19 | 31.06 | 31.31 | 0.15 | 0.48% | 30.71 | 31.46 | 17622 | 5481 | 3.01% |
| 2025-05-16 | 30.82 | 31.16 | 0.03 | 0.10% | 30.82 | 31.64 | 21153 | 6622 | 3.62% |
| 2025-05-15 | 31.32 | 31.13 | -0.30 | -0.95% | 31.02 | 31.65 | 15530 | 4852 | 2.65% |
| 2025-05-14 | 31.58 | 31.43 | -0.39 | -1.23% | 31.23 | 31.84 | 19144 | 6023 | 3.27% |
| 2025-05-13 | 32.18 | 31.82 | 0.02 | 0.06% | 31.58 | 32.46 | 19654 | 6270 | 3.36% |
| 2025-05-12 | 32.00 | 31.80 | 0.24 | 0.76% | 31.47 | 32.10 | 23153 | 7346 | 3.96% |
| 2025-05-09 | 32.10 | 31.56 | -0.74 | -2.29% | 31.52 | 32.30 | 27955 | 8871 | 4.78% |
| 2025-05-08 | 30.98 | 32.30 | 1.12 | 3.59% | 30.92 | 32.78 | 50973 | 16432 | 8.71% |
| 2025-05-07 | 31.82 | 31.18 | -0.25 | -0.80% | 30.69 | 32.15 | 42085 | 13146 | 7.19% |
| 2025-05-06 | 30.89 | 31.43 | 1.01 | 3.32% | 30.21 | 31.50 | 47028 | 14552 | 8.04% |
| 2025-04-30 | 29.40 | 30.42 | 1.02 | 3.47% | 29.40 | 30.56 | 48127 | 14517 | 8.22% |
| 2025-04-29 | 29.20 | 29.40 | 0.00 | 0.00% | 29.10 | 29.96 | 45538 | 13490 | 7.78% |
| 2025-04-28 | 30.58 | 29.40 | -0.69 | -2.29% | 29.26 | 30.68 | 50331 | 14918 | 8.60% |
| 2025-04-25 | 28.98 | 30.09 | 0.89 | 3.05% | 28.98 | 30.45 | 71737 | 21306 | 12.26% |
| 2025-04-24 | 31.03 | 29.20 | -1.40 | -4.58% | 28.65 | 31.20 | 78717 | 23097 | 13.45% |