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 | 33.98 | 33.73 | -0.03 | -0.09% | 33.48 | 34.56 | 27858 | 9488 | 7.56% |
| 2025-07-31 | 33.71 | 33.76 | -0.20 | -0.59% | 33.48 | 35.15 | 37004 | 12682 | 10.05% |
| 2025-07-30 | 33.96 | 33.96 | 0.04 | 0.12% | 33.29 | 34.49 | 33235 | 11285 | 9.02% |
| 2025-07-29 | 36.00 | 33.92 | -0.73 | -2.11% | 33.58 | 37.65 | 55419 | 19642 | 15.05% |
| 2025-07-28 | 33.85 | 34.65 | 1.24 | 3.71% | 33.51 | 34.85 | 31735 | 10862 | 8.62% |
| 2025-07-25 | 31.98 | 33.41 | 1.51 | 4.73% | 31.75 | 34.26 | 36475 | 12107 | 9.90% |
| 2025-07-24 | 32.22 | 31.90 | -0.32 | -0.99% | 31.71 | 32.42 | 19893 | 6363 | 5.40% |
| 2025-07-23 | 31.31 | 32.22 | 0.66 | 2.09% | 31.07 | 32.69 | 30598 | 9778 | 8.31% |
| 2025-07-22 | 31.20 | 31.56 | 0.32 | 1.02% | 31.00 | 31.97 | 20593 | 6484 | 5.59% |
| 2025-07-21 | 30.99 | 31.24 | 0.46 | 1.49% | 30.79 | 31.41 | 14084 | 4387 | 3.82% |
| 2025-07-18 | 31.10 | 30.78 | -0.02 | -0.06% | 30.46 | 31.13 | 14338 | 4401 | 3.89% |
| 2025-07-17 | 31.37 | 30.80 | -0.27 | -0.87% | 30.72 | 31.37 | 15110 | 4687 | 4.10% |
| 2025-07-16 | 31.10 | 31.07 | -0.39 | -1.24% | 30.82 | 31.52 | 13364 | 4152 | 3.63% |
| 2025-07-15 | 31.26 | 31.46 | 0.20 | 0.64% | 30.70 | 31.54 | 21934 | 6824 | 5.96% |
| 2025-07-14 | 31.21 | 31.26 | 0.23 | 0.74% | 30.52 | 31.50 | 16559 | 5138 | 4.50% |
| 2025-07-11 | 30.30 | 31.03 | 0.83 | 2.75% | 29.81 | 31.33 | 23853 | 7298 | 6.48% |
| 2025-07-10 | 30.04 | 30.20 | 0.32 | 1.07% | 29.70 | 30.43 | 14997 | 4521 | 4.07% |
| 2025-07-09 | 30.27 | 29.88 | -0.21 | -0.70% | 29.60 | 30.43 | 14068 | 4218 | 3.82% |
| 2025-07-08 | 30.00 | 30.09 | -0.16 | -0.53% | 29.90 | 30.60 | 15189 | 4570 | 4.12% |
| 2025-07-07 | 29.90 | 30.25 | 0.45 | 1.51% | 29.66 | 30.50 | 19128 | 5756 | 5.19% |
| 2025-07-04 | 31.13 | 29.80 | 0.16 | 0.54% | 29.77 | 31.13 | 32459 | 9780 | 8.81% |
| 2025-07-03 | 29.76 | 29.64 | -0.19 | -0.64% | 29.46 | 29.76 | 12174 | 3605 | 3.31% |
| 2025-07-02 | 30.02 | 29.83 | -0.52 | -1.71% | 29.37 | 30.44 | 19736 | 5872 | 5.36% |
| 2025-07-01 | 30.00 | 30.35 | 0.14 | 0.46% | 29.67 | 31.19 | 34089 | 10354 | 9.26% |
| 2025-06-30 | 27.88 | 30.21 | 2.42 | 8.71% | 27.88 | 30.46 | 42031 | 12366 | 11.41% |
| 2025-06-27 | 27.83 | 27.79 | 0.14 | 0.51% | 27.55 | 28.07 | 8132 | 2258 | 2.21% |
| 2025-06-26 | 27.70 | 27.65 | -0.09 | -0.32% | 27.50 | 28.09 | 7998 | 2223 | 2.17% |
| 2025-06-25 | 27.69 | 27.74 | 0.04 | 0.14% | 27.37 | 27.87 | 10685 | 2950 | 2.90% |
| 2025-06-24 | 27.36 | 27.70 | 0.43 | 1.58% | 27.11 | 27.80 | 8517 | 2350 | 2.31% |
| 2025-06-23 | 26.38 | 27.27 | 0.55 | 2.06% | 26.38 | 27.27 | 8306 | 2244 | 2.26% |
| 2025-06-20 | 27.25 | 26.72 | -0.45 | -1.66% | 26.68 | 27.33 | 9046 | 2430 | 2.46% |
| 2025-06-19 | 27.64 | 27.17 | -0.72 | -2.58% | 27.12 | 28.08 | 12925 | 3554 | 3.51% |
| 2025-06-18 | 29.00 | 27.89 | -0.79 | -2.75% | 27.80 | 29.18 | 19678 | 5556 | 5.34% |
| 2025-06-17 | 28.84 | 28.68 | 0.77 | 2.76% | 28.46 | 29.68 | 32126 | 9324 | 8.72% |
| 2025-06-16 | 28.01 | 28.30 | 0.32 | 1.14% | 27.84 | 28.73 | 13450 | 3825 | 3.65% |
| 2025-06-13 | 29.26 | 27.98 | -1.34 | -4.57% | 27.94 | 29.48 | 22161 | 6295 | 6.02% |
| 2025-06-12 | 29.24 | 29.32 | -0.08 | -0.27% | 28.83 | 29.36 | 15281 | 4452 | 4.15% |
| 2025-06-11 | 29.81 | 29.40 | -0.19 | -0.64% | 29.26 | 29.90 | 10966 | 3236 | 2.98% |
| 2025-06-10 | 30.00 | 29.59 | -0.45 | -1.50% | 29.33 | 30.39 | 17106 | 5090 | 4.65% |
| 2025-06-09 | 28.83 | 30.04 | 1.09 | 3.77% | 28.83 | 30.16 | 21335 | 6349 | 5.79% |
| 2025-06-06 | 29.10 | 28.95 | -0.10 | -0.34% | 28.56 | 29.26 | 11732 | 3378 | 3.19% |
| 2025-06-05 | 29.31 | 29.05 | -0.23 | -0.79% | 28.90 | 29.45 | 10169 | 2959 | 2.76% |
| 2025-06-04 | 29.19 | 29.28 | 0.10 | 0.34% | 28.93 | 29.38 | 10378 | 3029 | 2.82% |
| 2025-06-03 | 28.52 | 29.18 | 0.39 | 1.35% | 28.52 | 29.44 | 13325 | 3880 | 3.62% |
| 2025-05-30 | 29.32 | 28.79 | -0.62 | -2.11% | 28.54 | 29.62 | 17004 | 4940 | 4.62% |
| 2025-05-29 | 28.31 | 29.41 | 1.31 | 4.66% | 28.02 | 29.46 | 19646 | 5681 | 5.33% |
| 2025-05-28 | 28.52 | 28.10 | -0.42 | -1.47% | 28.00 | 28.93 | 8308 | 2352 | 2.26% |
| 2025-05-27 | 28.42 | 28.52 | 0.16 | 0.56% | 28.13 | 28.61 | 10133 | 2874 | 2.75% |
| 2025-05-26 | 28.59 | 28.36 | -0.34 | -1.18% | 27.94 | 28.72 | 13611 | 3850 | 3.70% |
| 2025-05-23 | 28.60 | 28.70 | -0.02 | -0.07% | 28.42 | 29.44 | 12652 | 3662 | 3.44% |
| 2025-05-22 | 29.25 | 28.72 | -0.69 | -2.35% | 28.68 | 29.98 | 13682 | 4006 | 3.72% |
| 2025-05-21 | 29.45 | 29.41 | -0.28 | -0.94% | 29.22 | 29.96 | 13099 | 3865 | 3.56% |
| 2025-05-20 | 28.92 | 29.69 | 0.92 | 3.20% | 28.77 | 30.02 | 21918 | 6484 | 5.95% |
| 2025-05-19 | 28.37 | 28.77 | 0.40 | 1.41% | 28.04 | 28.86 | 11200 | 3186 | 3.04% |
| 2025-05-16 | 28.30 | 28.37 | 0.18 | 0.64% | 27.89 | 28.63 | 9926 | 2814 | 2.70% |
| 2025-05-15 | 28.50 | 28.19 | -0.22 | -0.77% | 27.99 | 28.50 | 9691 | 2730 | 2.63% |
| 2025-05-14 | 28.90 | 28.41 | -0.70 | -2.40% | 28.21 | 29.28 | 14364 | 4100 | 3.90% |
| 2025-05-13 | 29.36 | 29.11 | -0.05 | -0.17% | 29.08 | 29.96 | 14538 | 4278 | 3.95% |
| 2025-05-12 | 29.10 | 29.16 | 0.58 | 2.03% | 28.82 | 29.67 | 15753 | 4590 | 4.28% |
| 2025-05-09 | 29.77 | 28.58 | -1.04 | -3.51% | 28.58 | 29.77 | 19551 | 5645 | 5.31% |
| 2025-05-08 | 29.21 | 29.62 | 0.46 | 1.58% | 29.20 | 30.82 | 27477 | 8256 | 7.46% |
| 2025-05-07 | 29.38 | 29.16 | -0.08 | -0.27% | 28.92 | 30.20 | 20797 | 6136 | 5.65% |
| 2025-05-06 | 28.86 | 29.24 | 0.79 | 2.78% | 28.57 | 29.75 | 24086 | 7015 | 6.54% |
| 2025-04-30 | 27.44 | 28.45 | 1.04 | 3.79% | 27.28 | 28.77 | 17718 | 5023 | 4.81% |
| 2025-04-29 | 26.71 | 27.41 | 0.70 | 2.62% | 26.56 | 27.68 | 12296 | 3365 | 3.34% |
| 2025-04-28 | 26.76 | 26.71 | -0.05 | -0.19% | 26.11 | 27.10 | 12174 | 3240 | 3.31% |
| 2025-04-25 | 26.86 | 26.76 | -0.10 | -0.37% | 26.52 | 27.22 | 17720 | 4762 | 4.81% |
| 2025-04-24 | 27.54 | 26.86 | -0.88 | -3.17% | 26.74 | 28.13 | 27222 | 7428 | 7.43% |