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 | 30.45 | 31.23 | 0.53 | 1.73% | 30.19 | 32.00 | 75377 | 23487 | 10.66% |
| 2025-07-31 | 28.77 | 30.70 | 1.93 | 6.71% | 28.60 | 31.50 | 81636 | 24900 | 11.54% |
| 2025-07-30 | 29.68 | 28.77 | -0.92 | -3.10% | 28.34 | 29.84 | 34924 | 10116 | 4.94% |
| 2025-07-29 | 29.76 | 29.69 | 0.14 | 0.47% | 29.37 | 30.25 | 32215 | 9609 | 4.55% |
| 2025-07-28 | 28.82 | 29.55 | 0.74 | 2.57% | 28.65 | 29.58 | 30364 | 8872 | 4.29% |
| 2025-07-25 | 28.39 | 28.81 | 0.43 | 1.52% | 28.18 | 29.10 | 24222 | 6914 | 3.42% |
| 2025-07-24 | 28.35 | 28.38 | -0.05 | -0.18% | 28.19 | 28.77 | 20507 | 5837 | 2.90% |
| 2025-07-23 | 28.60 | 28.43 | -0.23 | -0.80% | 28.08 | 28.69 | 21817 | 6186 | 3.08% |
| 2025-07-22 | 28.02 | 28.66 | 0.65 | 2.32% | 27.91 | 28.87 | 34473 | 9844 | 4.87% |
| 2025-07-21 | 27.95 | 28.01 | -0.01 | -0.04% | 27.54 | 28.15 | 25363 | 7058 | 3.59% |
| 2025-07-18 | 27.94 | 28.02 | 0.07 | 0.25% | 27.55 | 28.37 | 19080 | 5319 | 2.70% |
| 2025-07-17 | 27.58 | 27.95 | 0.36 | 1.30% | 27.41 | 28.38 | 25936 | 7258 | 3.67% |
| 2025-07-16 | 27.70 | 27.59 | -0.11 | -0.40% | 27.50 | 27.90 | 15653 | 4330 | 2.21% |
| 2025-07-15 | 27.46 | 27.70 | 0.21 | 0.76% | 27.20 | 27.72 | 19469 | 5343 | 2.75% |
| 2025-07-14 | 27.18 | 27.49 | 0.33 | 1.22% | 26.92 | 27.88 | 21605 | 5908 | 3.05% |
| 2025-07-11 | 26.86 | 27.16 | 0.17 | 0.63% | 26.74 | 28.09 | 27723 | 7601 | 3.92% |
| 2025-07-10 | 26.83 | 26.99 | -0.29 | -1.06% | 26.61 | 27.31 | 22932 | 6165 | 3.24% |
| 2025-07-09 | 36.82 | 36.20 | -0.62 | -1.68% | 36.09 | 37.10 | 22975 | 8376 | 4.21% |
| 2025-07-08 | 36.84 | 36.82 | -0.22 | -0.59% | 36.60 | 37.20 | 17751 | 6552 | 3.25% |
| 2025-07-07 | 35.65 | 37.04 | 1.39 | 3.90% | 35.34 | 37.27 | 30291 | 11037 | 5.55% |
| 2025-07-04 | 35.95 | 35.65 | -0.20 | -0.56% | 35.31 | 36.39 | 14372 | 5131 | 2.63% |
| 2025-07-03 | 34.75 | 35.85 | 1.24 | 3.58% | 34.65 | 36.19 | 31416 | 11213 | 5.75% |
| 2025-07-02 | 35.35 | 34.61 | -0.63 | -1.79% | 34.30 | 35.35 | 15481 | 5350 | 2.83% |
| 2025-07-01 | 35.21 | 35.24 | 0.06 | 0.17% | 34.97 | 35.50 | 13740 | 4839 | 2.52% |
| 2025-06-30 | 35.28 | 35.18 | 0.10 | 0.29% | 34.93 | 35.50 | 12199 | 4305 | 2.23% |
| 2025-06-27 | 35.20 | 35.08 | 0.00 | 0.00% | 35.00 | 35.57 | 8294 | 2919 | 1.52% |
| 2025-06-26 | 35.38 | 35.08 | -0.18 | -0.51% | 34.74 | 35.43 | 11363 | 3983 | 2.08% |
| 2025-06-25 | 35.37 | 35.26 | 0.26 | 0.74% | 34.82 | 35.37 | 10008 | 3512 | 1.82% |
| 2025-06-24 | 34.90 | 35.00 | 0.71 | 2.07% | 34.66 | 35.17 | 12807 | 4477 | 2.34% |
| 2025-06-23 | 33.71 | 34.29 | 0.24 | 0.70% | 33.62 | 34.44 | 6311 | 2153 | 1.15% |
| 2025-06-20 | 34.01 | 34.05 | -0.09 | -0.26% | 33.89 | 34.40 | 7910 | 2697 | 1.44% |
| 2025-06-19 | 34.65 | 34.14 | -0.56 | -1.61% | 33.96 | 35.05 | 11227 | 3868 | 2.05% |
| 2025-06-18 | 34.55 | 34.70 | 0.16 | 0.46% | 34.12 | 34.71 | 6714 | 2315 | 1.22% |
| 2025-06-17 | 34.58 | 34.54 | -0.04 | -0.12% | 34.23 | 34.86 | 9046 | 3123 | 1.65% |
| 2025-06-16 | 34.05 | 34.58 | 0.49 | 1.44% | 33.88 | 35.38 | 14731 | 5126 | 2.69% |
| 2025-06-13 | 35.25 | 34.09 | -1.21 | -3.43% | 34.03 | 35.25 | 15023 | 5162 | 2.74% |
| 2025-06-12 | 34.69 | 35.30 | 0.57 | 1.64% | 34.25 | 35.84 | 16762 | 5904 | 3.06% |
| 2025-06-11 | 34.41 | 34.73 | 0.32 | 0.93% | 34.41 | 35.10 | 11689 | 4060 | 2.13% |
| 2025-06-10 | 34.38 | 34.41 | -0.05 | -0.15% | 34.01 | 34.64 | 14208 | 4874 | 2.59% |
| 2025-06-09 | 34.94 | 34.46 | -0.30 | -0.86% | 34.34 | 35.09 | 17552 | 6067 | 3.20% |
| 2025-06-06 | 35.95 | 34.76 | -1.36 | -3.77% | 34.39 | 36.00 | 26009 | 9073 | 4.74% |
| 2025-06-05 | 34.40 | 36.12 | 1.62 | 4.70% | 33.88 | 37.10 | 37327 | 13363 | 6.81% |
| 2025-06-04 | 34.13 | 34.50 | 0.32 | 0.94% | 34.13 | 35.26 | 15357 | 5328 | 2.80% |
| 2025-06-03 | 34.34 | 34.18 | -0.45 | -1.30% | 34.03 | 34.61 | 16280 | 5572 | 2.97% |
| 2025-05-30 | 36.42 | 34.63 | -2.00 | -5.46% | 34.52 | 36.45 | 27697 | 9710 | 5.05% |
| 2025-05-29 | 36.81 | 36.63 | -0.37 | -1.00% | 36.21 | 37.75 | 22769 | 8359 | 4.15% |
| 2025-05-28 | 37.49 | 37.00 | -0.61 | -1.62% | 36.80 | 38.06 | 27502 | 10266 | 5.01% |
| 2025-05-27 | 35.57 | 37.61 | 1.81 | 5.06% | 35.10 | 37.98 | 47212 | 17323 | 8.61% |
| 2025-05-26 | 34.39 | 35.80 | 1.41 | 4.10% | 34.06 | 35.94 | 27021 | 9528 | 4.93% |
| 2025-05-23 | 33.94 | 34.39 | 0.36 | 1.06% | 33.68 | 35.85 | 25109 | 8764 | 4.58% |
| 2025-05-22 | 34.11 | 34.03 | -0.22 | -0.64% | 33.91 | 34.93 | 13059 | 4486 | 2.38% |
| 2025-05-21 | 34.30 | 34.25 | -0.13 | -0.38% | 33.88 | 34.99 | 15983 | 5483 | 2.91% |
| 2025-05-20 | 34.21 | 34.38 | 0.18 | 0.53% | 33.82 | 34.56 | 11502 | 3937 | 2.10% |
| 2025-05-19 | 34.81 | 34.20 | -0.38 | -1.10% | 33.40 | 34.81 | 15829 | 5366 | 2.89% |
| 2025-05-16 | 34.41 | 34.58 | 0.03 | 0.09% | 34.36 | 35.35 | 18433 | 6421 | 3.36% |
| 2025-05-15 | 35.08 | 34.55 | -0.69 | -1.96% | 34.52 | 35.44 | 15144 | 5273 | 2.76% |
| 2025-05-14 | 35.46 | 35.24 | -0.31 | -0.87% | 35.07 | 36.99 | 19670 | 7065 | 3.59% |
| 2025-05-13 | 36.25 | 35.55 | -0.34 | -0.95% | 35.16 | 36.69 | 15502 | 5533 | 2.83% |
| 2025-05-12 | 35.23 | 35.89 | 1.00 | 2.87% | 34.98 | 35.95 | 21175 | 7505 | 3.86% |
| 2025-05-09 | 36.73 | 34.89 | -1.71 | -4.67% | 34.58 | 36.91 | 33324 | 11725 | 6.08% |
| 2025-05-08 | 36.68 | 36.60 | -0.26 | -0.71% | 36.50 | 37.24 | 17645 | 6489 | 3.22% |
| 2025-05-07 | 37.21 | 36.86 | -0.09 | -0.24% | 36.37 | 37.65 | 25353 | 9356 | 4.62% |
| 2025-05-06 | 36.48 | 36.95 | 0.74 | 2.04% | 35.51 | 37.01 | 30897 | 11194 | 5.63% |
| 2025-04-30 | 34.64 | 36.21 | 1.97 | 5.75% | 34.26 | 36.48 | 32066 | 11445 | 5.85% |
| 2025-04-29 | 33.03 | 34.24 | 0.98 | 2.95% | 32.96 | 34.90 | 24470 | 8331 | 4.46% |
| 2025-04-28 | 33.81 | 33.26 | -0.59 | -1.74% | 32.77 | 33.97 | 26418 | 8784 | 4.82% |
| 2025-04-25 | 31.76 | 33.85 | 2.89 | 9.33% | 31.16 | 34.34 | 52377 | 17312 | 9.55% |
| 2025-04-24 | 31.54 | 30.96 | -0.57 | -1.81% | 30.62 | 31.94 | 21966 | 6858 | 4.01% |