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 | 35.14 | 35.12 | 0.29 | 0.83% | 34.68 | 35.91 | 136749 | 48354 | 2.04% |
| 2025-07-31 | 35.70 | 34.83 | -1.16 | -3.22% | 34.63 | 36.17 | 184950 | 65359 | 2.76% |
| 2025-07-30 | 36.32 | 35.99 | -0.15 | -0.42% | 35.64 | 36.99 | 174953 | 63462 | 2.61% |
| 2025-07-29 | 34.11 | 36.14 | 1.79 | 5.21% | 33.89 | 36.48 | 220755 | 78018 | 3.29% |
| 2025-07-28 | 33.46 | 34.35 | 1.03 | 3.09% | 33.46 | 34.57 | 173607 | 59143 | 2.59% |
| 2025-07-25 | 33.30 | 33.32 | 0.31 | 0.94% | 33.03 | 33.68 | 120446 | 40187 | 1.80% |
| 2025-07-24 | 33.00 | 33.01 | -0.20 | -0.60% | 32.80 | 33.55 | 93128 | 30772 | 1.39% |
| 2025-07-23 | 32.90 | 33.21 | 0.16 | 0.48% | 32.32 | 33.92 | 158437 | 52426 | 2.36% |
| 2025-07-22 | 33.10 | 33.05 | 0.15 | 0.46% | 32.69 | 33.47 | 113459 | 37524 | 1.69% |
| 2025-07-21 | 33.00 | 32.90 | 0.24 | 0.73% | 32.44 | 33.53 | 116396 | 38360 | 1.74% |
| 2025-07-18 | 32.71 | 32.66 | -0.15 | -0.46% | 32.49 | 33.18 | 77190 | 25308 | 1.15% |
| 2025-07-17 | 33.08 | 32.81 | -0.14 | -0.42% | 32.62 | 33.20 | 104377 | 34265 | 1.56% |
| 2025-07-16 | 32.78 | 32.95 | 0.18 | 0.55% | 32.50 | 33.26 | 96461 | 31827 | 1.44% |
| 2025-07-15 | 31.66 | 32.77 | 1.05 | 3.31% | 31.60 | 32.82 | 135883 | 44086 | 2.03% |
| 2025-07-14 | 31.60 | 31.72 | 0.33 | 1.05% | 31.27 | 31.95 | 81460 | 25828 | 1.22% |
| 2025-07-11 | 31.29 | 31.39 | 0.13 | 0.42% | 31.17 | 31.69 | 85767 | 26994 | 1.28% |
| 2025-07-10 | 31.68 | 31.26 | -0.40 | -1.26% | 31.19 | 31.78 | 105282 | 33040 | 1.57% |
| 2025-07-09 | 32.76 | 31.66 | -1.10 | -3.36% | 31.59 | 32.92 | 152249 | 48622 | 2.27% |
| 2025-07-08 | 32.40 | 32.76 | 0.41 | 1.27% | 31.91 | 33.09 | 160420 | 52276 | 2.39% |
| 2025-07-07 | 33.00 | 32.35 | 0.77 | 2.44% | 31.60 | 33.58 | 185993 | 60419 | 2.78% |
| 2025-07-04 | 32.01 | 31.58 | -0.43 | -1.34% | 31.36 | 32.50 | 140715 | 44883 | 2.10% |
| 2025-07-03 | 30.22 | 32.01 | 1.67 | 5.50% | 30.08 | 32.55 | 207033 | 65845 | 3.09% |
| 2025-07-02 | 30.25 | 30.34 | 0.09 | 0.30% | 29.98 | 30.65 | 89650 | 27148 | 1.34% |
| 2025-07-01 | 30.71 | 30.25 | -0.35 | -1.14% | 29.66 | 30.80 | 100851 | 30430 | 1.50% |
| 2025-06-30 | 30.31 | 30.60 | 0.33 | 1.09% | 30.05 | 30.84 | 97248 | 29651 | 1.45% |
| 2025-06-27 | 30.80 | 30.27 | -0.19 | -0.62% | 30.20 | 30.80 | 66854 | 20330 | 1.00% |
| 2025-06-26 | 30.76 | 30.46 | -0.25 | -0.81% | 30.31 | 30.96 | 101182 | 30941 | 1.51% |
| 2025-06-25 | 29.80 | 30.71 | 0.90 | 3.02% | 29.66 | 30.87 | 152292 | 46309 | 2.27% |
| 2025-06-24 | 29.26 | 29.81 | 0.80 | 2.76% | 29.26 | 29.96 | 111029 | 32873 | 1.66% |
| 2025-06-23 | 29.08 | 29.01 | -0.36 | -1.23% | 28.80 | 29.69 | 100046 | 29108 | 1.49% |
| 2025-06-20 | 29.90 | 29.37 | -0.52 | -1.74% | 29.30 | 29.99 | 62006 | 18281 | 0.93% |
| 2025-06-19 | 30.26 | 29.89 | -0.50 | -1.65% | 29.66 | 30.58 | 82318 | 24779 | 1.23% |
| 2025-06-18 | 29.21 | 30.39 | 1.09 | 3.72% | 29.21 | 30.53 | 117053 | 34969 | 1.75% |
| 2025-06-17 | 30.40 | 29.30 | -1.40 | -4.56% | 29.18 | 30.79 | 144981 | 43138 | 2.16% |
| 2025-06-16 | 29.78 | 30.70 | 0.63 | 2.10% | 29.78 | 31.10 | 155040 | 47425 | 2.31% |
| 2025-06-13 | 30.98 | 30.07 | -0.88 | -2.84% | 29.73 | 30.99 | 155176 | 46991 | 2.32% |
| 2025-06-12 | 30.83 | 30.95 | 0.16 | 0.52% | 30.37 | 31.14 | 132476 | 40781 | 1.98% |
| 2025-06-11 | 29.65 | 30.79 | 1.11 | 3.74% | 29.32 | 31.29 | 185580 | 56535 | 2.77% |
| 2025-06-10 | 29.41 | 29.68 | 0.27 | 0.92% | 29.03 | 30.21 | 186560 | 55510 | 2.78% |
| 2025-06-09 | 29.55 | 29.41 | 0.44 | 1.52% | 29.24 | 30.10 | 130974 | 38669 | 1.95% |
| 2025-06-06 | 28.80 | 28.97 | 0.12 | 0.42% | 28.45 | 29.28 | 126021 | 36407 | 1.88% |
| 2025-06-05 | 27.22 | 28.85 | 1.79 | 6.61% | 27.19 | 29.20 | 266046 | 75794 | 3.97% |
| 2025-06-04 | 27.14 | 27.06 | -0.15 | -0.55% | 26.95 | 27.55 | 99422 | 27033 | 1.48% |
| 2025-06-03 | 27.37 | 27.21 | -0.34 | -1.23% | 27.12 | 27.95 | 96950 | 26517 | 1.45% |
| 2025-05-30 | 27.72 | 27.55 | -0.42 | -1.50% | 27.40 | 28.03 | 100954 | 27899 | 1.51% |
| 2025-05-29 | 27.11 | 27.97 | 1.08 | 4.02% | 26.90 | 28.58 | 175076 | 49018 | 2.61% |
| 2025-05-28 | 27.09 | 26.89 | -0.08 | -0.30% | 26.81 | 27.41 | 72395 | 19591 | 1.08% |
| 2025-05-27 | 27.26 | 26.97 | -0.23 | -0.85% | 26.79 | 27.31 | 91754 | 24751 | 1.37% |
| 2025-05-26 | 27.69 | 27.20 | -0.73 | -2.61% | 26.99 | 28.11 | 135148 | 36960 | 2.02% |
| 2025-05-23 | 28.48 | 27.93 | -0.32 | -1.13% | 27.86 | 28.67 | 104328 | 29505 | 1.56% |
| 2025-05-22 | 28.38 | 28.25 | -0.30 | -1.05% | 27.70 | 28.87 | 146238 | 41162 | 2.18% |
| 2025-05-21 | 28.51 | 28.55 | -0.25 | -0.87% | 27.99 | 28.84 | 115603 | 32875 | 1.72% |
| 2025-05-20 | 29.07 | 28.80 | -0.24 | -0.83% | 28.73 | 29.20 | 94435 | 27315 | 1.41% |
| 2025-05-19 | 29.25 | 29.04 | -0.24 | -0.82% | 27.98 | 29.41 | 153912 | 44105 | 2.30% |
| 2025-05-16 | 28.70 | 29.28 | 0.43 | 1.49% | 28.60 | 29.88 | 141976 | 41648 | 2.12% |
| 2025-05-15 | 29.10 | 28.85 | -0.37 | -1.27% | 28.66 | 29.48 | 130005 | 37667 | 1.94% |
| 2025-05-14 | 29.30 | 29.22 | -0.05 | -0.17% | 29.12 | 30.11 | 145063 | 42843 | 2.16% |
| 2025-05-13 | 44.94 | 43.90 | -0.50 | -1.13% | 43.79 | 45.00 | 92907 | 41073 | 2.06% |
| 2025-05-12 | 43.50 | 44.40 | 1.70 | 3.98% | 43.43 | 44.73 | 148414 | 65408 | 3.28% |
| 2025-05-09 | 43.30 | 42.70 | -0.80 | -1.84% | 42.00 | 43.31 | 126200 | 53714 | 2.79% |
| 2025-05-08 | 42.91 | 43.50 | 0.50 | 1.16% | 42.61 | 44.29 | 133584 | 57913 | 2.96% |
| 2025-05-07 | 43.34 | 43.00 | 0.17 | 0.40% | 42.75 | 44.80 | 203052 | 88184 | 4.49% |
| 2025-05-06 | 42.15 | 42.83 | 1.15 | 2.76% | 41.40 | 43.43 | 179469 | 75884 | 3.97% |
| 2025-04-30 | 40.10 | 41.68 | 1.62 | 4.04% | 39.91 | 41.96 | 155530 | 63850 | 3.44% |
| 2025-04-29 | 38.80 | 40.06 | 1.11 | 2.85% | 38.69 | 40.47 | 117391 | 46714 | 2.60% |
| 2025-04-28 | 38.80 | 38.95 | 0.77 | 2.02% | 38.14 | 39.39 | 114160 | 44368 | 2.53% |
| 2025-04-25 | 37.60 | 38.18 | 0.61 | 1.62% | 37.35 | 38.69 | 104163 | 39561 | 2.31% |
| 2025-04-24 | 37.39 | 37.57 | 0.01 | 0.03% | 37.00 | 38.29 | 118248 | 44433 | 2.62% |