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 | 36.19 | 36.89 | 0.69 | 1.91% | 35.99 | 37.37 | 26036 | 9595 | 2.40% |
| 2025-07-31 | 37.15 | 36.20 | -1.38 | -3.67% | 36.19 | 37.50 | 32435 | 11921 | 2.99% |
| 2025-07-30 | 36.11 | 37.58 | 1.47 | 4.07% | 35.66 | 38.00 | 33431 | 12394 | 3.09% |
| 2025-07-29 | 36.51 | 36.11 | -0.38 | -1.04% | 36.01 | 39.49 | 40452 | 15056 | 3.73% |
| 2025-07-28 | 35.93 | 36.49 | 0.56 | 1.56% | 35.65 | 37.00 | 22299 | 8074 | 2.06% |
| 2025-07-25 | 35.13 | 35.93 | 0.52 | 1.47% | 35.12 | 36.18 | 17567 | 6257 | 1.62% |
| 2025-07-24 | 34.48 | 35.41 | 0.92 | 2.67% | 34.43 | 35.50 | 20578 | 7218 | 1.90% |
| 2025-07-23 | 34.15 | 34.49 | 0.42 | 1.23% | 33.89 | 34.56 | 14738 | 5045 | 1.36% |
| 2025-07-22 | 34.50 | 34.07 | -0.25 | -0.73% | 33.91 | 34.70 | 20777 | 7124 | 1.92% |
| 2025-07-21 | 34.90 | 34.32 | -0.85 | -2.42% | 34.00 | 34.99 | 27533 | 9468 | 2.54% |
| 2025-07-18 | 35.10 | 35.17 | -0.13 | -0.37% | 34.70 | 35.50 | 17368 | 6094 | 1.60% |
| 2025-07-17 | 35.09 | 35.30 | 0.07 | 0.20% | 34.87 | 35.62 | 18832 | 6627 | 1.74% |
| 2025-07-16 | 33.91 | 35.23 | 1.25 | 3.68% | 33.50 | 35.58 | 34341 | 12019 | 3.17% |
| 2025-07-15 | 36.41 | 33.98 | -2.22 | -6.13% | 33.08 | 36.74 | 82935 | 28404 | 7.66% |
| 2025-07-14 | 36.00 | 36.20 | -0.09 | -0.25% | 35.66 | 36.50 | 33103 | 11927 | 3.06% |
| 2025-07-11 | 34.49 | 36.29 | 1.80 | 5.22% | 34.49 | 36.71 | 51783 | 18587 | 4.78% |
| 2025-07-10 | 33.21 | 34.49 | 1.05 | 3.14% | 33.09 | 34.58 | 31769 | 10802 | 2.93% |
| 2025-07-09 | 33.40 | 33.44 | -0.10 | -0.30% | 33.20 | 34.15 | 25663 | 8631 | 2.37% |
| 2025-07-08 | 33.33 | 33.54 | 0.75 | 2.29% | 32.50 | 34.25 | 44347 | 14834 | 4.09% |
| 2025-07-07 | 31.39 | 32.79 | 1.23 | 3.90% | 31.27 | 32.79 | 30880 | 9964 | 2.85% |
| 2025-07-04 | 32.45 | 31.56 | -0.80 | -2.47% | 31.00 | 32.45 | 38918 | 12287 | 3.59% |
| 2025-07-03 | 31.51 | 32.36 | 0.79 | 2.50% | 31.10 | 32.71 | 39400 | 12646 | 3.64% |
| 2025-07-02 | 30.80 | 31.57 | 0.37 | 1.19% | 30.80 | 31.99 | 38018 | 11979 | 3.51% |
| 2025-07-01 | 30.00 | 31.20 | 1.15 | 3.83% | 29.71 | 31.48 | 40061 | 12268 | 3.70% |
| 2025-06-30 | 30.20 | 30.05 | -0.40 | -1.31% | 29.80 | 30.83 | 35706 | 10755 | 3.30% |
| 2025-06-27 | 29.88 | 30.45 | 0.72 | 2.42% | 29.32 | 30.76 | 36006 | 10861 | 3.32% |
| 2025-06-26 | 29.29 | 29.73 | 0.54 | 1.85% | 28.98 | 30.50 | 39724 | 11899 | 3.67% |
| 2025-06-25 | 29.21 | 29.19 | -0.01 | -0.03% | 28.73 | 29.49 | 17953 | 5222 | 1.66% |
| 2025-06-24 | 28.36 | 29.20 | 0.70 | 2.46% | 28.36 | 29.35 | 21006 | 6130 | 1.94% |
| 2025-06-23 | 28.05 | 28.50 | 0.45 | 1.60% | 27.62 | 28.71 | 14464 | 4087 | 1.34% |
| 2025-06-20 | 28.06 | 28.05 | -0.28 | -0.99% | 27.90 | 28.49 | 12566 | 3531 | 1.16% |
| 2025-06-19 | 29.16 | 28.33 | -0.80 | -2.75% | 28.23 | 29.34 | 15964 | 4565 | 1.47% |
| 2025-06-18 | 29.00 | 29.13 | 0.03 | 0.10% | 28.50 | 29.32 | 19937 | 5754 | 1.84% |
| 2025-06-17 | 28.48 | 29.10 | 0.59 | 2.07% | 28.48 | 29.99 | 31745 | 9300 | 2.93% |
| 2025-06-16 | 28.20 | 28.51 | 0.06 | 0.21% | 28.03 | 28.74 | 18335 | 5197 | 1.69% |
| 2025-06-13 | 29.65 | 28.45 | -1.25 | -4.21% | 28.14 | 29.65 | 28483 | 8187 | 2.63% |
| 2025-06-12 | 28.90 | 29.70 | 0.80 | 2.77% | 28.70 | 29.76 | 28494 | 8391 | 2.63% |
| 2025-06-11 | 28.67 | 28.90 | 0.21 | 0.73% | 28.32 | 29.04 | 14616 | 4211 | 1.35% |
| 2025-06-10 | 28.98 | 28.69 | -0.29 | -1.00% | 28.31 | 29.18 | 25192 | 7257 | 2.33% |
| 2025-06-09 | 27.80 | 28.98 | 1.18 | 4.24% | 27.70 | 29.26 | 36210 | 10387 | 3.34% |
| 2025-06-06 | 27.55 | 27.80 | 0.53 | 1.94% | 26.73 | 27.94 | 31902 | 8724 | 2.94% |
| 2025-06-05 | 27.20 | 27.27 | -1.07 | -3.78% | 27.20 | 27.95 | 48962 | 13466 | 4.52% |
| 2025-06-04 | 29.80 | 28.34 | 0.19 | 0.67% | 28.11 | 30.97 | 77218 | 22657 | 7.13% |
| 2025-06-03 | 27.50 | 28.15 | 0.31 | 1.11% | 27.47 | 28.28 | 20770 | 5803 | 1.92% |
| 2025-05-30 | 27.86 | 27.84 | -0.29 | -1.03% | 27.69 | 28.25 | 18620 | 5197 | 1.72% |
| 2025-05-29 | 28.36 | 28.13 | -0.28 | -0.99% | 28.05 | 28.56 | 22166 | 6253 | 2.05% |
| 2025-05-28 | 28.85 | 28.41 | -0.45 | -1.56% | 28.26 | 29.18 | 26268 | 7496 | 2.42% |
| 2025-05-27 | 27.90 | 28.86 | 0.86 | 3.07% | 27.66 | 29.27 | 49784 | 14205 | 4.60% |
| 2025-05-26 | 29.45 | 28.00 | -0.88 | -3.05% | 26.95 | 29.45 | 56467 | 15704 | 5.21% |
| 2025-05-23 | 27.66 | 28.88 | 1.02 | 3.66% | 27.66 | 29.68 | 67813 | 19535 | 6.26% |
| 2025-05-22 | 28.56 | 27.86 | -0.59 | -2.07% | 27.73 | 28.74 | 37900 | 10630 | 3.50% |
| 2025-05-21 | 29.40 | 28.45 | -1.51 | -5.04% | 28.09 | 29.50 | 94846 | 27093 | 8.75% |
| 2025-05-20 | 27.10 | 29.96 | 2.72 | 9.99% | 26.75 | 29.96 | 101750 | 29783 | 9.39% |
| 2025-05-19 | 27.43 | 27.24 | -0.20 | -0.73% | 27.17 | 27.89 | 25695 | 7068 | 2.37% |
| 2025-05-16 | 26.75 | 27.44 | 0.90 | 3.39% | 26.63 | 27.70 | 47740 | 13037 | 4.41% |
| 2025-05-15 | 26.12 | 26.54 | 0.39 | 1.49% | 25.90 | 26.85 | 26143 | 6913 | 2.41% |
| 2025-05-14 | 26.81 | 26.15 | -0.50 | -1.88% | 26.00 | 27.06 | 30009 | 7989 | 2.77% |
| 2025-05-13 | 26.40 | 26.65 | 0.35 | 1.33% | 26.15 | 26.95 | 33371 | 8902 | 3.08% |
| 2025-05-12 | 25.55 | 26.30 | 0.93 | 3.67% | 25.20 | 26.38 | 30748 | 7965 | 2.84% |
| 2025-05-09 | 25.49 | 25.37 | -0.04 | -0.16% | 25.00 | 25.74 | 15950 | 4031 | 1.47% |
| 2025-05-08 | 25.36 | 25.41 | -0.37 | -1.44% | 25.33 | 25.82 | 25002 | 6380 | 2.31% |
| 2025-05-07 | 26.46 | 25.78 | -0.68 | -2.57% | 25.21 | 27.00 | 56399 | 14674 | 5.21% |
| 2025-05-06 | 25.35 | 26.46 | 1.25 | 4.96% | 25.30 | 26.72 | 48285 | 12607 | 4.46% |
| 2025-04-30 | 24.90 | 25.21 | 0.30 | 1.20% | 24.88 | 25.62 | 21244 | 5370 | 1.96% |
| 2025-04-29 | 24.27 | 24.91 | 0.64 | 2.64% | 24.06 | 25.22 | 22475 | 5547 | 2.07% |
| 2025-04-28 | 24.45 | 24.27 | -0.02 | -0.08% | 24.24 | 25.11 | 23818 | 5871 | 2.20% |
| 2025-04-25 | 24.23 | 24.29 | 0.13 | 0.54% | 23.76 | 24.59 | 20133 | 4874 | 1.86% |
| 2025-04-24 | 24.36 | 24.16 | -0.26 | -1.06% | 23.66 | 24.70 | 29151 | 7057 | 2.69% |