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 | 34.96 | 36.00 | 1.04 | 2.97% | 34.66 | 37.21 | 277350 | 99759 | 5.12% |
| 2025-07-31 | 34.70 | 34.96 | 0.18 | 0.52% | 34.57 | 36.44 | 207096 | 73574 | 3.82% |
| 2025-07-30 | 35.30 | 34.78 | -0.60 | -1.70% | 34.43 | 35.50 | 98790 | 34508 | 1.82% |
| 2025-07-29 | 34.90 | 35.38 | 0.33 | 0.94% | 34.75 | 35.39 | 97246 | 34132 | 1.80% |
| 2025-07-28 | 34.96 | 35.05 | -0.07 | -0.20% | 34.75 | 35.41 | 74802 | 26285 | 1.38% |
| 2025-07-25 | 35.70 | 35.12 | -0.62 | -1.73% | 34.88 | 35.74 | 118166 | 41597 | 2.18% |
| 2025-07-24 | 34.55 | 35.74 | 1.14 | 3.29% | 34.45 | 35.97 | 177334 | 63024 | 3.27% |
| 2025-07-23 | 34.88 | 34.60 | -0.28 | -0.80% | 34.50 | 35.42 | 119796 | 41766 | 2.21% |
| 2025-07-22 | 34.60 | 34.88 | 0.20 | 0.58% | 34.50 | 35.00 | 129853 | 45119 | 2.40% |
| 2025-07-21 | 34.02 | 34.68 | 0.22 | 0.64% | 34.02 | 34.97 | 119432 | 41341 | 2.20% |
| 2025-07-18 | 33.80 | 34.46 | 0.81 | 2.41% | 33.51 | 35.50 | 190066 | 66149 | 3.51% |
| 2025-07-17 | 33.13 | 33.65 | 0.37 | 1.11% | 33.12 | 33.92 | 109114 | 36572 | 2.01% |
| 2025-07-16 | 33.35 | 33.28 | 0.03 | 0.09% | 33.11 | 33.51 | 95366 | 31767 | 1.76% |
| 2025-07-15 | 33.28 | 33.25 | -0.32 | -0.95% | 33.09 | 33.73 | 107805 | 35985 | 1.99% |
| 2025-07-14 | 35.01 | 33.57 | -2.33 | -6.49% | 33.24 | 35.05 | 265238 | 89534 | 4.90% |
| 2025-07-11 | 36.43 | 35.90 | -0.66 | -1.81% | 35.75 | 36.44 | 132253 | 47605 | 2.44% |
| 2025-07-10 | 36.30 | 36.56 | 0.17 | 0.47% | 35.90 | 36.98 | 129966 | 47386 | 2.40% |
| 2025-07-09 | 36.94 | 36.39 | -0.54 | -1.46% | 36.17 | 37.05 | 140217 | 51200 | 2.59% |
| 2025-07-08 | 35.84 | 36.93 | 1.10 | 3.07% | 35.61 | 37.50 | 181066 | 66394 | 3.34% |
| 2025-07-07 | 36.63 | 35.83 | -0.80 | -2.18% | 35.60 | 36.90 | 125330 | 45037 | 2.31% |
| 2025-07-04 | 36.61 | 36.63 | 0.24 | 0.66% | 36.06 | 37.25 | 188692 | 69419 | 3.48% |
| 2025-07-03 | 36.75 | 36.39 | -0.97 | -2.60% | 36.05 | 37.06 | 212681 | 77528 | 3.93% |
| 2025-07-02 | 35.50 | 37.36 | 1.78 | 5.00% | 34.71 | 38.53 | 387557 | 143091 | 7.15% |
| 2025-07-01 | 35.06 | 35.58 | 0.36 | 1.02% | 34.86 | 35.77 | 163788 | 57871 | 3.02% |
| 2025-06-30 | 35.21 | 35.22 | 0.11 | 0.31% | 34.91 | 35.70 | 140941 | 49650 | 2.60% |
| 2025-06-27 | 35.00 | 35.11 | -0.06 | -0.17% | 35.00 | 35.74 | 133078 | 46896 | 2.46% |
| 2025-06-26 | 36.23 | 35.17 | -0.92 | -2.55% | 35.09 | 36.23 | 186841 | 66276 | 3.45% |
| 2025-06-25 | 36.10 | 36.09 | -0.09 | -0.25% | 35.30 | 36.27 | 197085 | 70486 | 3.64% |
| 2025-06-24 | 35.90 | 36.18 | -0.17 | -0.47% | 35.77 | 36.36 | 219480 | 79133 | 4.05% |
| 2025-06-23 | 35.30 | 36.35 | 0.43 | 1.20% | 35.30 | 37.01 | 305984 | 110835 | 5.65% |
| 2025-06-20 | 34.63 | 35.92 | 1.54 | 4.48% | 34.38 | 37.80 | 474078 | 170680 | 8.75% |
| 2025-06-19 | 34.20 | 34.38 | 0.13 | 0.38% | 33.81 | 35.08 | 266948 | 91939 | 4.93% |
| 2025-06-18 | 34.83 | 34.25 | 0.02 | 0.06% | 33.90 | 34.98 | 176741 | 60708 | 3.26% |
| 2025-06-17 | 35.50 | 34.23 | -0.17 | -0.49% | 34.16 | 36.35 | 373458 | 131173 | 6.89% |
| 2025-06-16 | 31.31 | 34.40 | 3.13 | 10.01% | 31.30 | 34.40 | 338216 | 113227 | 6.24% |
| 2025-06-13 | 31.80 | 31.27 | -0.65 | -2.04% | 31.01 | 32.85 | 181823 | 57845 | 3.36% |
| 2025-06-12 | 32.50 | 31.92 | -0.48 | -1.48% | 31.86 | 32.50 | 92706 | 29714 | 1.71% |
| 2025-06-11 | 32.56 | 32.59 | -0.10 | -0.31% | 32.53 | 33.20 | 122650 | 40172 | 2.26% |
| 2025-06-10 | 33.39 | 32.69 | -0.93 | -2.77% | 32.20 | 33.60 | 204955 | 66961 | 3.78% |
| 2025-06-09 | 33.80 | 33.62 | -0.63 | -1.84% | 33.39 | 34.04 | 218578 | 73692 | 4.04% |
| 2025-06-06 | 32.40 | 34.25 | 1.67 | 5.13% | 32.13 | 35.84 | 419159 | 142524 | 7.74% |
| 2025-06-05 | 30.91 | 32.58 | 1.80 | 5.85% | 30.85 | 33.18 | 328264 | 106057 | 6.06% |
| 2025-06-04 | 30.52 | 30.78 | 0.21 | 0.69% | 30.51 | 31.32 | 126500 | 39188 | 2.34% |
| 2025-06-03 | 30.07 | 30.57 | 0.56 | 1.87% | 29.93 | 30.83 | 86482 | 26329 | 1.60% |
| 2025-05-30 | 30.69 | 30.01 | -0.68 | -2.22% | 30.00 | 30.69 | 76279 | 22987 | 1.41% |
| 2025-05-29 | 30.17 | 30.69 | 0.53 | 1.76% | 30.11 | 31.03 | 132266 | 40429 | 2.44% |
| 2025-05-28 | 30.01 | 30.16 | -0.01 | -0.03% | 29.88 | 30.40 | 85144 | 25690 | 1.57% |
| 2025-05-27 | 30.60 | 30.17 | -0.49 | -1.60% | 30.00 | 30.60 | 108669 | 32819 | 2.01% |
| 2025-05-26 | 30.80 | 30.66 | -0.14 | -0.45% | 30.53 | 31.12 | 98136 | 30176 | 1.81% |
| 2025-05-23 | 31.50 | 30.80 | -0.70 | -2.22% | 30.80 | 31.68 | 121388 | 37931 | 2.24% |
| 2025-05-22 | 32.30 | 31.50 | -1.05 | -3.23% | 31.50 | 32.59 | 132806 | 42390 | 2.45% |
| 2025-05-21 | 32.76 | 32.55 | -0.33 | -1.00% | 32.32 | 32.80 | 108613 | 35305 | 2.01% |
| 2025-05-20 | 32.96 | 32.88 | -0.25 | -0.75% | 32.45 | 33.07 | 97318 | 31918 | 1.80% |
| 2025-05-19 | 33.11 | 33.13 | -0.18 | -0.54% | 32.43 | 33.24 | 124046 | 40641 | 2.29% |
| 2025-05-16 | 32.62 | 33.31 | 0.46 | 1.40% | 32.62 | 34.02 | 191580 | 64373 | 3.54% |
| 2025-05-15 | 33.40 | 32.85 | -0.71 | -2.12% | 32.61 | 33.64 | 134599 | 44342 | 2.48% |
| 2025-05-14 | 33.20 | 33.56 | 0.09 | 0.27% | 33.01 | 34.07 | 156652 | 52558 | 2.89% |
| 2025-05-13 | 33.29 | 33.47 | 0.31 | 0.93% | 33.12 | 34.47 | 211264 | 71070 | 3.90% |
| 2025-05-12 | 33.01 | 33.16 | 0.09 | 0.27% | 32.70 | 33.41 | 120024 | 39537 | 2.22% |
| 2025-05-09 | 34.00 | 33.07 | -0.77 | -2.28% | 32.61 | 34.03 | 162522 | 53829 | 3.00% |
| 2025-05-08 | 33.70 | 33.84 | 0.01 | 0.03% | 33.50 | 34.22 | 156684 | 53072 | 2.89% |
| 2025-05-07 | 33.95 | 33.83 | 0.08 | 0.24% | 33.38 | 34.10 | 167146 | 56375 | 3.09% |
| 2025-05-06 | 32.61 | 33.75 | 1.41 | 4.36% | 32.60 | 33.78 | 221121 | 73895 | 4.08% |
| 2025-04-30 | 32.86 | 32.34 | -0.53 | -1.61% | 32.31 | 33.17 | 153733 | 50271 | 2.84% |
| 2025-04-29 | 32.24 | 32.87 | 0.43 | 1.33% | 32.24 | 33.30 | 181047 | 59351 | 3.34% |
| 2025-04-28 | 34.38 | 32.44 | -3.25 | -9.11% | 32.40 | 34.77 | 341162 | 113399 | 6.30% |
| 2025-04-25 | 35.35 | 35.69 | -1.00 | -2.73% | 35.00 | 36.60 | 305480 | 108899 | 5.64% |
| 2025-04-24 | 37.73 | 36.69 | -1.04 | -2.76% | 36.68 | 37.85 | 238168 | 88445 | 4.40% |