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 | 35.30 | 33.96 | -1.04 | -2.97% | 33.82 | 35.55 | 63575 | 21820 | 3.01% |
| 2025-07-31 | 35.28 | 35.00 | -0.96 | -2.67% | 34.78 | 36.14 | 56807 | 20028 | 2.69% |
| 2025-07-30 | 36.60 | 35.96 | -0.75 | -2.04% | 35.45 | 36.69 | 44184 | 15863 | 2.09% |
| 2025-07-29 | 35.15 | 36.71 | 1.46 | 4.14% | 35.13 | 37.18 | 50687 | 18389 | 2.40% |
| 2025-07-28 | 34.95 | 35.25 | 0.30 | 0.86% | 34.95 | 35.54 | 21741 | 7668 | 1.03% |
| 2025-07-25 | 34.25 | 34.95 | 0.70 | 2.04% | 34.08 | 35.00 | 24115 | 8350 | 1.14% |
| 2025-07-24 | 34.35 | 34.25 | -0.06 | -0.17% | 34.00 | 35.26 | 39868 | 13828 | 1.89% |
| 2025-07-23 | 34.35 | 34.31 | 0.01 | 0.03% | 34.09 | 34.60 | 26986 | 9270 | 1.28% |
| 2025-07-22 | 34.00 | 34.30 | -0.01 | -0.03% | 33.90 | 34.53 | 32131 | 10960 | 1.52% |
| 2025-07-21 | 33.65 | 34.31 | 0.96 | 2.88% | 33.42 | 35.50 | 67350 | 23261 | 3.19% |
| 2025-07-18 | 33.23 | 33.35 | 0.11 | 0.33% | 32.77 | 33.50 | 49223 | 16314 | 2.33% |
| 2025-07-17 | 31.39 | 33.24 | 1.92 | 6.13% | 31.35 | 33.80 | 72494 | 23873 | 3.43% |
| 2025-07-16 | 31.06 | 31.32 | 0.04 | 0.13% | 31.00 | 31.45 | 19681 | 6143 | 0.93% |
| 2025-07-15 | 31.00 | 31.28 | 0.39 | 1.26% | 30.66 | 31.28 | 23521 | 7291 | 1.11% |
| 2025-07-14 | 30.20 | 30.89 | 0.69 | 2.28% | 30.04 | 31.08 | 32534 | 9938 | 1.54% |
| 2025-07-11 | 30.87 | 30.20 | -0.58 | -1.88% | 29.91 | 30.99 | 40203 | 12199 | 1.90% |
| 2025-07-10 | 31.35 | 30.78 | -0.57 | -1.82% | 30.63 | 31.50 | 24694 | 7631 | 1.17% |
| 2025-07-09 | 31.00 | 31.35 | 0.45 | 1.46% | 31.00 | 31.50 | 33348 | 10437 | 1.58% |
| 2025-07-08 | 30.99 | 30.90 | -0.16 | -0.52% | 30.70 | 31.29 | 20110 | 6234 | 0.95% |
| 2025-07-07 | 30.73 | 31.06 | 0.35 | 1.14% | 29.90 | 31.20 | 30635 | 9398 | 1.45% |
| 2025-07-04 | 31.45 | 30.71 | -0.34 | -1.10% | 30.65 | 31.50 | 28567 | 8864 | 1.35% |
| 2025-07-03 | 31.05 | 31.05 | -0.29 | -0.93% | 30.84 | 31.44 | 29346 | 9120 | 1.39% |
| 2025-07-02 | 30.52 | 31.34 | 0.68 | 2.22% | 30.52 | 31.93 | 52716 | 16475 | 2.50% |
| 2025-07-01 | 30.00 | 30.66 | 0.40 | 1.32% | 30.00 | 31.25 | 41345 | 12689 | 1.96% |
| 2025-06-30 | 30.07 | 30.26 | 0.05 | 0.17% | 29.85 | 30.47 | 43909 | 13229 | 2.08% |
| 2025-06-27 | 30.91 | 30.21 | -0.70 | -2.26% | 29.77 | 30.91 | 69338 | 20984 | 3.28% |
| 2025-06-26 | 28.59 | 30.91 | 2.81 | 10.00% | 28.45 | 30.91 | 76829 | 23308 | 3.64% |
| 2025-06-25 | 27.63 | 28.10 | 0.47 | 1.70% | 27.60 | 28.18 | 23911 | 6692 | 1.13% |
| 2025-06-24 | 26.95 | 27.63 | 0.75 | 2.79% | 26.95 | 27.91 | 29255 | 8061 | 1.39% |
| 2025-06-23 | 26.92 | 26.88 | -0.04 | -0.15% | 26.40 | 27.08 | 21671 | 5801 | 1.03% |
| 2025-06-20 | 28.42 | 26.92 | -1.33 | -4.71% | 26.68 | 28.78 | 49119 | 13461 | 2.33% |
| 2025-06-19 | 27.43 | 28.25 | 0.65 | 2.36% | 27.43 | 28.69 | 58246 | 16403 | 2.76% |
| 2025-06-18 | 26.74 | 27.60 | -0.20 | -0.72% | 26.50 | 27.73 | 54206 | 14754 | 2.57% |
| 2025-06-17 | 27.53 | 27.80 | 0.25 | 0.91% | 27.28 | 28.25 | 19893 | 5521 | 1.03% |
| 2025-06-16 | 27.14 | 27.55 | 0.41 | 1.51% | 26.72 | 27.65 | 17425 | 4760 | 0.90% |
| 2025-06-13 | 27.62 | 27.14 | -0.45 | -1.63% | 26.90 | 27.62 | 18249 | 4961 | 0.94% |
| 2025-06-12 | 28.30 | 27.59 | -0.83 | -2.92% | 27.50 | 28.30 | 31569 | 8778 | 1.63% |
| 2025-06-11 | 28.68 | 28.42 | 0.14 | 0.50% | 28.23 | 29.02 | 15496 | 4435 | 0.80% |
| 2025-06-10 | 29.30 | 28.28 | -0.94 | -3.22% | 27.78 | 29.30 | 27967 | 7942 | 1.44% |
| 2025-06-09 | 29.60 | 29.22 | -0.03 | -0.10% | 29.12 | 29.60 | 14398 | 4216 | 0.74% |
| 2025-06-06 | 29.07 | 29.25 | 0.13 | 0.45% | 28.60 | 29.84 | 18429 | 5381 | 0.95% |
| 2025-06-05 | 29.02 | 29.12 | 0.18 | 0.62% | 28.60 | 29.23 | 13643 | 3947 | 0.70% |
| 2025-06-04 | 28.95 | 28.94 | -0.01 | -0.03% | 28.70 | 29.40 | 21220 | 6159 | 1.09% |
| 2025-06-03 | 28.58 | 28.95 | 0.37 | 1.29% | 28.03 | 28.99 | 16971 | 4858 | 0.88% |
| 2025-05-30 | 28.99 | 28.58 | -0.26 | -0.90% | 28.46 | 29.35 | 19093 | 5491 | 0.98% |
| 2025-05-29 | 29.26 | 28.84 | -0.22 | -0.76% | 28.82 | 29.65 | 21844 | 6357 | 1.13% |
| 2025-05-28 | 29.00 | 29.06 | 0.12 | 0.41% | 28.62 | 29.50 | 13527 | 3916 | 0.70% |
| 2025-05-27 | 29.10 | 28.94 | -0.15 | -0.52% | 28.86 | 29.70 | 25332 | 7386 | 1.31% |
| 2025-05-26 | 29.35 | 29.09 | -0.18 | -0.61% | 28.88 | 29.55 | 18801 | 5488 | 0.97% |
| 2025-05-23 | 29.90 | 29.27 | -0.64 | -2.14% | 28.98 | 30.40 | 40035 | 11883 | 2.06% |
| 2025-05-22 | 30.45 | 29.91 | -0.52 | -1.71% | 29.71 | 30.92 | 25340 | 7686 | 1.31% |
| 2025-05-21 | 46.21 | 45.59 | -0.81 | -1.75% | 44.21 | 46.67 | 21594 | 9821 | 1.65% |
| 2025-05-20 | 45.30 | 46.40 | 1.41 | 3.13% | 44.49 | 46.65 | 27204 | 12418 | 2.08% |
| 2025-05-19 | 47.66 | 44.99 | -2.74 | -5.74% | 44.28 | 48.35 | 49087 | 22274 | 3.76% |
| 2025-05-16 | 46.35 | 47.73 | 0.62 | 1.32% | 46.35 | 48.74 | 19983 | 9568 | 1.53% |
| 2025-05-15 | 47.70 | 47.11 | -0.65 | -1.36% | 46.10 | 47.70 | 18046 | 8451 | 1.38% |
| 2025-05-14 | 46.51 | 47.76 | 1.15 | 2.47% | 46.51 | 48.47 | 28680 | 13646 | 2.20% |
| 2025-05-13 | 46.12 | 46.61 | 0.75 | 1.64% | 45.42 | 47.18 | 20795 | 9640 | 1.59% |
| 2025-05-12 | 46.00 | 45.86 | 0.18 | 0.39% | 45.20 | 46.92 | 17222 | 7883 | 1.32% |
| 2025-05-09 | 46.70 | 45.68 | -0.72 | -1.55% | 45.63 | 47.28 | 14634 | 6742 | 1.12% |
| 2025-05-08 | 44.67 | 46.40 | 1.80 | 4.04% | 44.67 | 46.66 | 30259 | 13851 | 2.32% |
| 2025-05-07 | 44.88 | 44.60 | 0.02 | 0.04% | 44.20 | 45.69 | 22993 | 10299 | 1.76% |
| 2025-05-06 | 42.08 | 44.58 | 2.78 | 6.65% | 41.67 | 45.65 | 45203 | 19924 | 3.46% |
| 2025-04-30 | 40.28 | 41.80 | 1.53 | 3.80% | 40.12 | 41.88 | 23032 | 9434 | 1.76% |
| 2025-04-29 | 40.85 | 40.27 | -0.75 | -1.83% | 40.23 | 41.50 | 16925 | 6908 | 1.30% |
| 2025-04-28 | 40.88 | 41.02 | 0.46 | 1.13% | 40.05 | 41.32 | 14067 | 5741 | 1.08% |
| 2025-04-25 | 40.00 | 40.56 | 0.70 | 1.76% | 39.50 | 40.69 | 11996 | 4821 | 0.92% |
| 2025-04-24 | 40.00 | 39.86 | -0.80 | -1.97% | 39.56 | 40.36 | 15485 | 6187 | 1.19% |