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 | 34.14 | 34.21 | -0.13 | -0.38% | 33.99 | 34.40 | 14153 | 4838 | 5.44% |
| 2025-07-31 | 35.23 | 34.34 | -0.59 | -1.69% | 34.19 | 35.74 | 32914 | 11503 | 12.66% |
| 2025-07-30 | 34.42 | 34.93 | 0.38 | 1.10% | 33.89 | 34.95 | 23428 | 8065 | 9.01% |
| 2025-07-29 | 34.89 | 34.55 | -0.34 | -0.97% | 34.06 | 34.93 | 19873 | 6840 | 7.64% |
| 2025-07-28 | 35.26 | 34.89 | -0.36 | -1.02% | 34.75 | 35.36 | 20510 | 7167 | 7.89% |
| 2025-07-25 | 35.00 | 35.25 | 0.19 | 0.54% | 34.89 | 35.30 | 24383 | 8568 | 9.38% |
| 2025-07-24 | 34.83 | 35.06 | 0.57 | 1.65% | 34.50 | 35.07 | 24963 | 8684 | 9.60% |
| 2025-07-23 | 34.55 | 34.49 | -0.17 | -0.49% | 34.40 | 35.11 | 24592 | 8523 | 9.46% |
| 2025-07-22 | 34.86 | 34.66 | -0.21 | -0.60% | 34.53 | 35.03 | 16152 | 5603 | 6.21% |
| 2025-07-21 | 34.61 | 34.87 | 0.25 | 0.72% | 34.44 | 34.95 | 17100 | 5945 | 6.58% |
| 2025-07-18 | 34.66 | 34.62 | 0.02 | 0.06% | 34.35 | 34.93 | 19980 | 6914 | 7.68% |
| 2025-07-17 | 34.42 | 34.60 | 0.21 | 0.61% | 34.25 | 34.60 | 14564 | 5015 | 5.60% |
| 2025-07-16 | 34.73 | 34.39 | -0.31 | -0.89% | 34.25 | 34.88 | 17603 | 6065 | 6.77% |
| 2025-07-15 | 35.26 | 34.70 | -0.67 | -1.89% | 34.28 | 35.26 | 28726 | 9962 | 11.05% |
| 2025-07-14 | 34.40 | 35.37 | 1.02 | 2.97% | 34.40 | 36.58 | 46818 | 16648 | 18.01% |
| 2025-07-11 | 34.50 | 34.35 | -0.39 | -1.12% | 34.22 | 34.90 | 17019 | 5861 | 6.55% |
| 2025-07-10 | 34.28 | 34.74 | 0.46 | 1.34% | 34.12 | 35.03 | 21935 | 7584 | 8.44% |
| 2025-07-09 | 34.64 | 34.28 | -0.42 | -1.21% | 34.22 | 34.85 | 14665 | 5051 | 5.64% |
| 2025-07-08 | 34.14 | 34.70 | 0.60 | 1.76% | 34.00 | 34.85 | 20966 | 7245 | 8.06% |
| 2025-07-07 | 33.78 | 34.10 | 0.17 | 0.50% | 33.72 | 34.35 | 9723 | 3319 | 3.74% |
| 2025-07-04 | 34.65 | 33.93 | -0.30 | -0.88% | 33.85 | 34.84 | 16625 | 5678 | 6.39% |
| 2025-07-03 | 34.60 | 34.23 | -0.31 | -0.90% | 34.11 | 34.65 | 14098 | 4839 | 5.42% |
| 2025-07-02 | 34.31 | 34.54 | 0.35 | 1.02% | 34.10 | 34.85 | 19318 | 6645 | 7.43% |
| 2025-07-01 | 34.48 | 34.19 | -0.11 | -0.32% | 33.74 | 34.48 | 12584 | 4287 | 4.84% |
| 2025-06-30 | 33.88 | 34.30 | 0.41 | 1.21% | 33.88 | 34.43 | 15836 | 5416 | 6.09% |
| 2025-06-27 | 33.66 | 33.89 | 0.31 | 0.92% | 33.66 | 34.15 | 13198 | 4475 | 5.08% |
| 2025-06-26 | 33.74 | 33.58 | -0.17 | -0.50% | 33.49 | 34.30 | 14285 | 4842 | 5.49% |
| 2025-06-25 | 33.51 | 33.75 | 0.18 | 0.54% | 33.39 | 33.85 | 14689 | 4938 | 5.65% |
| 2025-06-24 | 32.75 | 33.57 | 0.87 | 2.66% | 32.60 | 33.86 | 15968 | 5336 | 6.14% |
| 2025-06-23 | 32.00 | 32.70 | 0.43 | 1.33% | 31.85 | 32.98 | 12987 | 4237 | 5.00% |
| 2025-06-20 | 32.60 | 32.27 | -0.60 | -1.83% | 32.18 | 33.34 | 19176 | 6268 | 7.38% |
| 2025-06-19 | 34.00 | 32.87 | -1.26 | -3.69% | 32.84 | 34.27 | 16022 | 5366 | 6.50% |
| 2025-06-18 | 34.25 | 34.13 | -0.36 | -1.04% | 33.80 | 34.45 | 11775 | 4012 | 4.78% |
| 2025-06-17 | 34.91 | 34.49 | -0.42 | -1.20% | 34.35 | 35.03 | 15497 | 5360 | 6.29% |
| 2025-06-16 | 34.80 | 34.91 | -0.21 | -0.60% | 34.80 | 35.48 | 19949 | 7003 | 8.09% |
| 2025-06-13 | 34.95 | 35.12 | -0.15 | -0.43% | 34.06 | 36.00 | 34950 | 12215 | 14.18% |
| 2025-06-12 | 34.02 | 35.27 | 1.26 | 3.70% | 33.60 | 35.47 | 36364 | 12737 | 14.75% |
| 2025-06-11 | 33.83 | 34.01 | 0.18 | 0.53% | 33.80 | 34.71 | 15138 | 5179 | 6.14% |
| 2025-06-10 | 34.38 | 33.83 | -0.57 | -1.66% | 33.22 | 34.53 | 17888 | 6058 | 7.26% |
| 2025-06-09 | 34.11 | 34.40 | 0.29 | 0.85% | 33.88 | 34.55 | 16608 | 5698 | 6.74% |
| 2025-06-06 | 33.23 | 34.11 | 0.89 | 2.68% | 33.02 | 34.84 | 27910 | 9555 | 11.32% |
| 2025-06-05 | 33.10 | 33.22 | 0.01 | 0.03% | 32.80 | 33.29 | 10254 | 3394 | 4.16% |
| 2025-06-04 | 33.20 | 33.21 | 0.16 | 0.48% | 32.95 | 33.29 | 9703 | 3211 | 3.94% |
| 2025-06-03 | 33.26 | 33.05 | 0.00 | 0.00% | 33.00 | 33.56 | 9556 | 3182 | 3.88% |
| 2025-05-30 | 34.07 | 33.05 | -1.01 | -2.97% | 33.03 | 34.20 | 13739 | 4593 | 5.57% |
| 2025-05-29 | 33.35 | 34.06 | 0.62 | 1.85% | 33.30 | 34.31 | 14541 | 4938 | 5.90% |
| 2025-05-28 | 34.30 | 33.44 | -0.71 | -2.08% | 33.43 | 34.32 | 13256 | 4479 | 5.38% |
| 2025-05-27 | 44.85 | 44.80 | -0.08 | -0.18% | 43.61 | 44.90 | 13112 | 5797 | 6.91% |
| 2025-05-26 | 44.50 | 44.88 | 0.34 | 0.76% | 44.10 | 45.21 | 9675 | 4336 | 5.10% |
| 2025-05-23 | 44.31 | 44.54 | 0.09 | 0.20% | 44.23 | 45.68 | 15721 | 7087 | 8.29% |
| 2025-05-22 | 45.44 | 44.45 | -1.05 | -2.31% | 44.34 | 45.83 | 12876 | 5796 | 6.79% |
| 2025-05-21 | 45.11 | 45.50 | 0.32 | 0.71% | 44.13 | 45.97 | 15903 | 7142 | 8.39% |
| 2025-05-20 | 45.00 | 45.18 | 0.30 | 0.67% | 44.76 | 45.41 | 9327 | 4204 | 4.92% |
| 2025-05-19 | 45.30 | 44.88 | -0.34 | -0.75% | 44.18 | 45.40 | 10569 | 4715 | 5.57% |
| 2025-05-16 | 45.01 | 45.22 | -0.05 | -0.11% | 45.00 | 45.96 | 10050 | 4573 | 5.30% |
| 2025-05-15 | 46.07 | 45.27 | -0.78 | -1.69% | 45.18 | 46.40 | 12233 | 5561 | 6.45% |
| 2025-05-14 | 46.80 | 46.05 | -0.81 | -1.73% | 45.83 | 46.80 | 20878 | 9634 | 11.01% |
| 2025-05-13 | 45.75 | 46.86 | 1.61 | 3.56% | 45.70 | 47.40 | 33954 | 15821 | 17.90% |
| 2025-05-12 | 44.91 | 45.25 | 0.77 | 1.73% | 44.91 | 45.95 | 14482 | 6567 | 7.64% |
| 2025-05-09 | 45.81 | 44.48 | -1.36 | -2.97% | 44.37 | 46.10 | 14011 | 6295 | 7.39% |
| 2025-05-08 | 44.94 | 45.84 | 0.46 | 1.01% | 44.80 | 46.39 | 17721 | 8098 | 9.34% |
| 2025-05-07 | 45.14 | 45.38 | 1.08 | 2.44% | 44.31 | 45.50 | 22752 | 10244 | 12.00% |
| 2025-05-06 | 43.00 | 44.30 | 1.53 | 3.58% | 42.79 | 44.30 | 15056 | 6612 | 7.94% |
| 2025-04-30 | 43.55 | 42.77 | -0.48 | -1.11% | 42.77 | 43.56 | 11747 | 5069 | 6.19% |
| 2025-04-29 | 42.65 | 43.25 | 0.60 | 1.41% | 42.15 | 43.98 | 12831 | 5554 | 6.77% |
| 2025-04-28 | 42.75 | 42.65 | -0.10 | -0.23% | 42.09 | 42.90 | 8461 | 3604 | 4.46% |
| 2025-04-25 | 43.68 | 42.75 | -0.55 | -1.27% | 42.69 | 43.88 | 13983 | 6020 | 7.37% |
| 2025-04-24 | 44.52 | 43.30 | -1.37 | -3.07% | 42.86 | 44.93 | 13113 | 5726 | 6.91% |