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 | 34.16 | 33.71 | -0.97 | -2.80% | 33.51 | 34.60 | 48866 | 16566 | 7.57% |
| 2025-07-31 | 34.60 | 34.68 | 0.25 | 0.73% | 34.46 | 35.75 | 59963 | 21098 | 9.29% |
| 2025-07-30 | 35.40 | 34.43 | -0.91 | -2.57% | 34.14 | 35.40 | 51654 | 17893 | 8.00% |
| 2025-07-29 | 35.64 | 35.34 | -0.59 | -1.64% | 35.06 | 35.85 | 47152 | 16656 | 7.30% |
| 2025-07-28 | 35.28 | 35.93 | 0.72 | 2.04% | 34.82 | 35.97 | 68067 | 24182 | 10.54% |
| 2025-07-25 | 34.82 | 35.21 | 0.32 | 0.92% | 34.71 | 35.21 | 38632 | 13511 | 5.98% |
| 2025-07-24 | 34.61 | 34.89 | 0.43 | 1.25% | 34.61 | 34.97 | 33085 | 11519 | 5.13% |
| 2025-07-23 | 34.70 | 34.46 | -0.35 | -1.01% | 34.46 | 35.07 | 41652 | 14484 | 6.45% |
| 2025-07-22 | 35.44 | 34.81 | -0.94 | -2.63% | 34.81 | 35.62 | 63346 | 22229 | 9.81% |
| 2025-07-21 | 35.15 | 35.75 | 0.25 | 0.70% | 35.07 | 35.76 | 60695 | 21459 | 9.40% |
| 2025-07-18 | 36.89 | 35.50 | -0.88 | -2.42% | 35.42 | 36.90 | 90561 | 32546 | 14.03% |
| 2025-07-17 | 37.00 | 36.38 | -0.42 | -1.14% | 35.86 | 37.07 | 109452 | 39777 | 16.96% |
| 2025-07-16 | 35.81 | 36.80 | 0.84 | 2.34% | 35.18 | 37.29 | 157143 | 57031 | 24.34% |
| 2025-07-15 | 34.50 | 35.96 | 1.47 | 4.26% | 34.35 | 36.92 | 154807 | 55496 | 23.98% |
| 2025-07-14 | 33.98 | 34.49 | 0.75 | 2.22% | 33.91 | 35.09 | 88413 | 30641 | 13.70% |
| 2025-07-11 | 34.78 | 33.74 | -1.39 | -3.96% | 33.50 | 34.99 | 114614 | 38911 | 17.76% |
| 2025-07-10 | 34.13 | 35.13 | 2.09 | 6.33% | 33.77 | 37.66 | 182179 | 64457 | 28.22% |
| 2025-07-09 | 33.42 | 33.04 | -0.58 | -1.73% | 33.00 | 33.71 | 43520 | 14489 | 7.12% |
| 2025-07-08 | 32.48 | 33.62 | 0.97 | 2.97% | 32.38 | 33.98 | 65443 | 21850 | 10.71% |
| 2025-07-07 | 33.14 | 32.65 | -0.98 | -2.91% | 32.47 | 33.38 | 51244 | 16765 | 8.39% |
| 2025-07-04 | 35.01 | 33.63 | -0.47 | -1.38% | 33.30 | 35.19 | 68510 | 23309 | 11.22% |
| 2025-07-03 | 33.17 | 34.10 | 1.06 | 3.21% | 32.88 | 34.76 | 80649 | 27375 | 13.20% |
| 2025-07-02 | 34.08 | 33.04 | -1.10 | -3.22% | 32.71 | 34.08 | 65312 | 21624 | 10.69% |
| 2025-07-01 | 34.03 | 34.14 | -0.29 | -0.84% | 33.70 | 35.11 | 79899 | 27332 | 13.08% |
| 2025-06-30 | 35.20 | 34.43 | 0.12 | 0.35% | 34.02 | 35.83 | 127788 | 44452 | 20.92% |
| 2025-06-27 | 33.24 | 34.31 | 1.09 | 3.28% | 32.95 | 34.97 | 128634 | 43633 | 21.06% |
| 2025-06-26 | 32.54 | 33.22 | 1.24 | 3.88% | 32.38 | 34.77 | 134033 | 45008 | 21.94% |
| 2025-06-25 | 31.94 | 31.98 | 0.08 | 0.25% | 31.63 | 32.10 | 41674 | 13284 | 6.82% |
| 2025-06-24 | 31.15 | 31.90 | 0.74 | 2.37% | 31.13 | 32.14 | 47001 | 14976 | 7.69% |
| 2025-06-23 | 30.60 | 31.16 | 0.11 | 0.35% | 30.52 | 31.27 | 28938 | 8963 | 4.74% |
| 2025-06-20 | 30.87 | 31.05 | -0.02 | -0.06% | 30.77 | 31.82 | 38678 | 12084 | 6.33% |
| 2025-06-19 | 31.57 | 31.07 | -0.51 | -1.61% | 30.89 | 31.83 | 36211 | 11355 | 5.93% |
| 2025-06-18 | 30.38 | 31.58 | 1.02 | 3.34% | 30.26 | 31.69 | 56429 | 17624 | 9.24% |
| 2025-06-17 | 31.00 | 30.56 | -0.40 | -1.29% | 30.35 | 31.17 | 26311 | 8054 | 4.31% |
| 2025-06-16 | 30.68 | 30.96 | 0.06 | 0.19% | 30.68 | 31.38 | 25094 | 7795 | 4.11% |
| 2025-06-13 | 30.95 | 30.90 | -0.47 | -1.50% | 30.83 | 31.84 | 48391 | 15091 | 7.92% |
| 2025-06-12 | 30.44 | 31.37 | 0.78 | 2.55% | 30.42 | 31.93 | 54642 | 17011 | 8.95% |
| 2025-06-11 | 30.28 | 30.59 | 0.34 | 1.12% | 30.25 | 30.95 | 23555 | 7233 | 3.86% |
| 2025-06-10 | 30.81 | 30.25 | -0.55 | -1.79% | 29.94 | 30.85 | 26937 | 8181 | 4.41% |
| 2025-06-09 | 30.66 | 30.80 | 0.20 | 0.65% | 30.61 | 30.88 | 17546 | 5394 | 2.87% |
| 2025-06-06 | 30.80 | 30.60 | -0.24 | -0.78% | 30.50 | 30.99 | 21248 | 6509 | 3.48% |
| 2025-06-05 | 30.24 | 30.84 | 0.50 | 1.65% | 30.10 | 31.18 | 35158 | 10789 | 5.76% |
| 2025-06-04 | 29.99 | 30.34 | 0.38 | 1.27% | 29.88 | 30.48 | 18177 | 5512 | 2.98% |
| 2025-06-03 | 29.86 | 29.96 | 0.10 | 0.33% | 29.81 | 30.24 | 14966 | 4496 | 2.45% |
| 2025-05-30 | 30.43 | 29.86 | -0.68 | -2.23% | 29.75 | 30.48 | 24451 | 7331 | 4.00% |
| 2025-05-29 | 30.25 | 30.74 | 0.83 | 2.77% | 30.04 | 30.95 | 29943 | 9193 | 4.90% |
| 2025-05-28 | 30.26 | 29.91 | -0.10 | -0.33% | 29.81 | 30.47 | 16734 | 5033 | 2.74% |
| 2025-05-27 | 30.50 | 30.01 | -0.55 | -1.80% | 29.85 | 30.50 | 23608 | 7096 | 3.86% |
| 2025-05-26 | 30.38 | 30.56 | 0.17 | 0.56% | 30.25 | 30.66 | 15961 | 4858 | 2.61% |
| 2025-05-23 | 30.82 | 30.39 | -0.45 | -1.46% | 30.39 | 31.23 | 25884 | 7973 | 4.24% |
| 2025-05-22 | 31.17 | 30.84 | -0.42 | -1.34% | 30.83 | 31.86 | 32257 | 10049 | 5.28% |
| 2025-05-21 | 31.61 | 31.26 | -0.42 | -1.33% | 31.00 | 31.69 | 26258 | 8213 | 4.30% |
| 2025-05-20 | 31.52 | 31.68 | 0.11 | 0.35% | 31.20 | 31.77 | 22497 | 7098 | 3.68% |
| 2025-05-19 | 32.30 | 31.57 | -0.88 | -2.71% | 31.45 | 32.45 | 37486 | 11867 | 6.14% |
| 2025-05-16 | 31.43 | 32.45 | 0.99 | 3.15% | 31.32 | 33.28 | 57235 | 18535 | 9.37% |
| 2025-05-15 | 32.16 | 31.46 | -0.68 | -2.12% | 31.31 | 32.16 | 27902 | 8812 | 4.57% |
| 2025-05-14 | 32.42 | 32.14 | 0.03 | 0.09% | 31.92 | 32.69 | 33051 | 10650 | 5.41% |
| 2025-05-13 | 32.86 | 32.11 | 0.02 | 0.06% | 32.03 | 32.95 | 37325 | 12077 | 6.11% |
| 2025-05-12 | 31.91 | 32.09 | 0.84 | 2.69% | 31.70 | 32.21 | 37371 | 11962 | 6.12% |
| 2025-05-09 | 31.75 | 31.25 | -0.67 | -2.10% | 31.13 | 31.90 | 28476 | 8933 | 4.66% |
| 2025-05-08 | 31.33 | 31.92 | 0.73 | 2.34% | 31.21 | 32.27 | 43004 | 13668 | 7.04% |
| 2025-05-07 | 31.65 | 31.19 | -0.20 | -0.64% | 30.84 | 31.89 | 40131 | 12559 | 6.57% |
| 2025-05-06 | 30.96 | 31.39 | 1.02 | 3.36% | 30.60 | 31.45 | 39319 | 12240 | 6.44% |
| 2025-04-30 | 29.98 | 30.37 | 0.37 | 1.23% | 29.97 | 30.48 | 27184 | 8250 | 4.45% |
| 2025-04-29 | 29.63 | 30.00 | 0.10 | 0.33% | 29.35 | 30.23 | 29144 | 8724 | 4.77% |
| 2025-04-28 | 30.58 | 29.90 | -0.89 | -2.89% | 29.74 | 30.83 | 36900 | 11123 | 6.04% |
| 2025-04-25 | 30.67 | 30.79 | 0.50 | 1.65% | 30.47 | 31.15 | 37301 | 11503 | 6.11% |
| 2025-04-24 | 30.98 | 30.29 | -0.80 | -2.57% | 30.20 | 31.48 | 34639 | 10607 | 5.67% |