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 | 32.53 | 33.00 | 1.11 | 3.48% | 32.31 | 33.20 | 126440 | 41393 | 12.24% |
| 2025-07-31 | 33.67 | 31.89 | -1.45 | -4.35% | 31.63 | 33.70 | 132958 | 43259 | 12.87% |
| 2025-07-30 | 33.90 | 33.34 | -1.11 | -3.22% | 33.11 | 34.51 | 133220 | 44776 | 12.89% |
| 2025-07-29 | 36.00 | 34.45 | -1.45 | -4.04% | 34.00 | 36.55 | 199602 | 69603 | 19.32% |
| 2025-07-28 | 34.96 | 35.90 | 1.69 | 4.94% | 33.88 | 37.15 | 315165 | 111042 | 30.50% |
| 2025-07-25 | 34.80 | 34.21 | -0.25 | -0.73% | 33.46 | 35.00 | 256796 | 87714 | 24.85% |
| 2025-07-24 | 34.88 | 34.46 | 1.87 | 5.74% | 33.30 | 35.85 | 368766 | 127969 | 35.69% |
| 2025-07-23 | 30.15 | 32.59 | 2.96 | 9.99% | 30.15 | 32.59 | 211707 | 66661 | 20.49% |
| 2025-07-22 | 29.27 | 29.63 | 0.36 | 1.23% | 29.04 | 30.10 | 137717 | 40826 | 13.33% |
| 2025-07-21 | 28.44 | 29.27 | 1.10 | 3.90% | 28.41 | 29.91 | 147256 | 43072 | 14.25% |
| 2025-07-18 | 28.54 | 28.17 | -0.37 | -1.30% | 27.97 | 28.54 | 60224 | 16945 | 5.83% |
| 2025-07-17 | 28.92 | 28.54 | -0.14 | -0.49% | 28.41 | 28.92 | 53029 | 15167 | 5.13% |
| 2025-07-16 | 28.50 | 28.68 | 0.18 | 0.63% | 28.29 | 28.85 | 38337 | 10961 | 3.71% |
| 2025-07-15 | 29.06 | 28.50 | -0.56 | -1.93% | 28.31 | 29.06 | 51441 | 14681 | 4.98% |
| 2025-07-14 | 29.32 | 29.06 | -0.23 | -0.79% | 28.90 | 29.98 | 55136 | 16081 | 5.34% |
| 2025-07-11 | 29.73 | 29.29 | -0.45 | -1.51% | 29.18 | 29.84 | 57765 | 16967 | 5.59% |
| 2025-07-10 | 29.82 | 29.74 | -0.23 | -0.77% | 29.45 | 30.16 | 41497 | 12363 | 4.02% |
| 2025-07-09 | 29.97 | 29.97 | 0.00 | 0.00% | 29.82 | 30.28 | 36276 | 10893 | 3.51% |
| 2025-07-08 | 30.00 | 29.97 | -0.08 | -0.27% | 29.68 | 30.29 | 36980 | 11061 | 3.58% |
| 2025-07-07 | 30.00 | 30.05 | -0.13 | -0.43% | 29.35 | 30.50 | 38688 | 11601 | 3.74% |
| 2025-07-04 | 31.01 | 30.18 | -1.17 | -3.73% | 29.85 | 31.30 | 68321 | 20725 | 6.61% |
| 2025-07-03 | 31.34 | 31.35 | 0.01 | 0.03% | 31.01 | 31.81 | 46538 | 14603 | 4.50% |
| 2025-07-02 | 31.49 | 31.34 | -0.10 | -0.32% | 31.20 | 32.00 | 46286 | 14633 | 4.48% |
| 2025-07-01 | 31.40 | 31.44 | 0.03 | 0.10% | 31.01 | 32.07 | 53999 | 16978 | 5.23% |
| 2025-06-30 | 31.86 | 31.41 | -0.21 | -0.66% | 31.16 | 31.95 | 59406 | 18702 | 5.75% |
| 2025-06-27 | 31.30 | 31.62 | 0.17 | 0.54% | 29.85 | 31.86 | 113426 | 35075 | 10.98% |
| 2025-06-26 | 32.88 | 31.45 | -1.40 | -4.26% | 31.43 | 32.97 | 60166 | 19307 | 5.82% |
| 2025-06-25 | 33.23 | 32.85 | -0.36 | -1.08% | 32.38 | 33.50 | 45035 | 14742 | 4.36% |
| 2025-06-24 | 32.55 | 33.21 | 0.38 | 1.16% | 32.55 | 33.42 | 24921 | 8263 | 2.41% |
| 2025-06-23 | 32.96 | 32.83 | -0.45 | -1.35% | 32.63 | 33.43 | 18483 | 6076 | 1.79% |
| 2025-06-20 | 32.90 | 33.28 | 0.38 | 1.16% | 32.51 | 33.58 | 21524 | 7123 | 2.08% |
| 2025-06-19 | 33.33 | 32.90 | -0.66 | -1.97% | 32.75 | 33.85 | 22709 | 7548 | 2.20% |
| 2025-06-18 | 33.47 | 33.56 | 0.10 | 0.30% | 32.81 | 33.72 | 24211 | 8051 | 2.34% |
| 2025-06-17 | 34.49 | 33.46 | -0.88 | -2.56% | 33.28 | 34.80 | 47707 | 16129 | 4.62% |
| 2025-06-16 | 35.55 | 34.34 | -1.55 | -4.32% | 33.83 | 35.66 | 57207 | 19701 | 5.54% |
| 2025-06-13 | 36.62 | 35.89 | -1.14 | -3.08% | 35.49 | 36.99 | 44561 | 16074 | 4.31% |
| 2025-06-12 | 35.96 | 37.03 | 0.95 | 2.63% | 35.61 | 37.20 | 44470 | 16315 | 4.30% |
| 2025-06-11 | 36.15 | 36.08 | -0.36 | -0.99% | 35.45 | 36.32 | 40303 | 14438 | 3.90% |
| 2025-06-10 | 35.98 | 36.44 | 0.45 | 1.25% | 35.81 | 37.47 | 48660 | 17830 | 4.71% |
| 2025-06-09 | 35.80 | 35.99 | -0.21 | -0.58% | 35.44 | 36.21 | 34593 | 12394 | 3.35% |
| 2025-06-06 | 37.18 | 36.20 | -1.80 | -4.74% | 35.70 | 37.73 | 77320 | 28116 | 7.48% |
| 2025-06-05 | 42.61 | 38.00 | -4.14 | -9.82% | 37.93 | 42.61 | 88711 | 34868 | 8.58% |
| 2025-06-04 | 40.09 | 42.14 | 1.96 | 4.88% | 39.44 | 42.60 | 63635 | 26199 | 6.16% |
| 2025-06-03 | 38.76 | 40.18 | 1.28 | 3.29% | 38.41 | 40.35 | 46715 | 18563 | 4.52% |
| 2025-05-30 | 38.73 | 38.90 | 0.37 | 0.96% | 38.26 | 40.25 | 37105 | 14501 | 3.59% |
| 2025-05-29 | 40.09 | 38.76 | -1.32 | -3.29% | 38.30 | 40.27 | 37001 | 14383 | 3.58% |
| 2025-05-28 | 39.39 | 40.08 | 0.48 | 1.21% | 39.10 | 40.28 | 28160 | 11200 | 2.73% |
| 2025-05-27 | 39.01 | 39.60 | -0.07 | -0.18% | 38.48 | 39.95 | 41217 | 16200 | 3.99% |
| 2025-05-26 | 40.27 | 39.67 | -0.26 | -0.65% | 38.91 | 40.86 | 45805 | 18101 | 4.43% |
| 2025-05-23 | 39.29 | 39.93 | 0.41 | 1.04% | 39.29 | 40.29 | 28556 | 11420 | 2.76% |
| 2025-05-22 | 39.70 | 39.52 | -0.28 | -0.70% | 39.21 | 40.34 | 30498 | 12097 | 2.95% |
| 2025-05-21 | 41.40 | 39.80 | -1.34 | -3.26% | 38.90 | 41.42 | 58740 | 23386 | 5.68% |
| 2025-05-20 | 41.51 | 41.14 | -1.14 | -2.70% | 41.04 | 44.00 | 61051 | 25774 | 5.91% |
| 2025-05-19 | 42.60 | 42.28 | -0.34 | -0.80% | 39.50 | 43.00 | 57814 | 23836 | 5.59% |
| 2025-05-16 | 41.07 | 42.62 | 1.42 | 3.45% | 40.57 | 42.65 | 40477 | 16928 | 3.92% |
| 2025-05-15 | 40.24 | 41.20 | 0.97 | 2.41% | 39.28 | 42.19 | 44973 | 18394 | 4.35% |
| 2025-05-14 | 39.99 | 40.23 | -0.24 | -0.59% | 39.75 | 40.60 | 28124 | 11287 | 2.72% |
| 2025-05-13 | 39.04 | 40.47 | 1.43 | 3.66% | 37.50 | 41.50 | 57912 | 22680 | 5.60% |
| 2025-05-12 | 38.30 | 39.04 | 0.35 | 0.90% | 37.42 | 39.55 | 44224 | 17168 | 4.28% |
| 2025-05-09 | 36.93 | 38.69 | 1.76 | 4.77% | 36.71 | 39.45 | 54926 | 21200 | 5.32% |
| 2025-05-08 | 36.88 | 36.93 | -0.23 | -0.62% | 36.81 | 37.40 | 28082 | 10387 | 2.72% |
| 2025-05-07 | 37.69 | 37.16 | -0.50 | -1.33% | 37.07 | 38.53 | 40909 | 15477 | 3.96% |
| 2025-05-06 | 37.50 | 37.66 | 0.21 | 0.56% | 36.63 | 37.93 | 58194 | 21715 | 5.63% |
| 2025-04-30 | 38.20 | 37.45 | -1.19 | -3.08% | 37.30 | 39.88 | 74303 | 28723 | 7.19% |
| 2025-04-29 | 35.13 | 38.64 | 3.17 | 8.94% | 35.13 | 39.02 | 74928 | 28547 | 7.25% |
| 2025-04-28 | 35.60 | 35.47 | -0.11 | -0.31% | 35.20 | 36.91 | 29957 | 10759 | 2.90% |
| 2025-04-25 | 34.86 | 35.58 | 0.70 | 2.01% | 34.86 | 36.30 | 36703 | 13116 | 3.55% |
| 2025-04-24 | 32.80 | 34.88 | 1.86 | 5.63% | 32.80 | 35.50 | 61032 | 21309 | 5.91% |