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 | 33.99 | 34.40 | 0.36 | 1.06% | 33.71 | 34.78 | 17504 | 6016 | 2.58% |
| 2025-07-31 | 34.67 | 34.04 | -0.47 | -1.36% | 33.82 | 34.92 | 19240 | 6614 | 2.83% |
| 2025-07-30 | 34.88 | 34.51 | -0.36 | -1.03% | 34.22 | 34.88 | 16801 | 5802 | 2.47% |
| 2025-07-29 | 34.63 | 34.87 | 0.22 | 0.63% | 34.35 | 34.92 | 18398 | 6370 | 2.71% |
| 2025-07-28 | 35.33 | 34.65 | -0.38 | -1.08% | 34.48 | 35.33 | 21501 | 7481 | 3.17% |
| 2025-07-25 | 34.00 | 35.03 | 1.05 | 3.09% | 34.00 | 35.33 | 34458 | 12009 | 5.07% |
| 2025-07-24 | 33.45 | 33.98 | 0.55 | 1.65% | 33.31 | 34.20 | 24203 | 8209 | 3.56% |
| 2025-07-23 | 33.46 | 33.43 | -0.03 | -0.09% | 33.33 | 33.87 | 24388 | 8184 | 3.59% |
| 2025-07-22 | 33.49 | 33.46 | -0.02 | -0.06% | 33.12 | 33.68 | 16518 | 5513 | 2.43% |
| 2025-07-21 | 33.85 | 33.48 | -0.22 | -0.65% | 33.37 | 33.85 | 20202 | 6773 | 2.98% |
| 2025-07-18 | 34.20 | 33.70 | -0.32 | -0.94% | 33.37 | 34.20 | 18813 | 6331 | 2.77% |
| 2025-07-17 | 33.89 | 34.42 | 0.64 | 1.89% | 33.40 | 34.64 | 37267 | 12683 | 5.49% |
| 2025-07-16 | 33.68 | 33.78 | 0.10 | 0.30% | 33.30 | 33.85 | 19301 | 6483 | 2.84% |
| 2025-07-15 | 34.02 | 33.68 | -0.36 | -1.06% | 33.43 | 34.23 | 18109 | 6106 | 2.67% |
| 2025-07-14 | 34.48 | 34.04 | -0.02 | -0.06% | 33.62 | 34.48 | 14220 | 4826 | 2.09% |
| 2025-07-11 | 33.70 | 34.06 | 0.36 | 1.07% | 33.67 | 34.36 | 13634 | 4646 | 2.01% |
| 2025-07-10 | 34.11 | 33.70 | -0.53 | -1.55% | 33.60 | 34.31 | 17105 | 5797 | 2.52% |
| 2025-07-09 | 34.99 | 34.23 | -0.62 | -1.78% | 34.05 | 35.05 | 21559 | 7433 | 3.17% |
| 2025-07-08 | 34.52 | 34.85 | 0.22 | 0.64% | 34.52 | 35.15 | 22856 | 7957 | 3.37% |
| 2025-07-07 | 34.86 | 34.63 | -0.08 | -0.23% | 34.59 | 35.48 | 14696 | 5135 | 2.16% |
| 2025-07-04 | 36.11 | 34.71 | -1.03 | -2.88% | 34.68 | 36.11 | 22043 | 7724 | 3.25% |
| 2025-07-03 | 35.58 | 35.74 | 0.16 | 0.45% | 35.58 | 36.16 | 14280 | 5123 | 2.10% |
| 2025-07-02 | 36.92 | 35.58 | -1.63 | -4.38% | 35.33 | 37.17 | 27224 | 9766 | 4.01% |
| 2025-07-01 | 35.62 | 37.21 | 1.54 | 4.32% | 35.32 | 37.39 | 36260 | 13266 | 5.34% |
| 2025-06-30 | 35.77 | 35.67 | 0.16 | 0.45% | 35.34 | 35.88 | 14079 | 5014 | 2.07% |
| 2025-06-27 | 35.16 | 35.51 | 0.35 | 1.00% | 35.12 | 35.74 | 12838 | 4558 | 1.89% |
| 2025-06-26 | 35.31 | 35.16 | 0.04 | 0.11% | 35.06 | 36.27 | 22379 | 7955 | 3.30% |
| 2025-06-25 | 35.37 | 35.12 | -0.06 | -0.17% | 35.01 | 35.50 | 15243 | 5365 | 2.24% |
| 2025-06-24 | 34.00 | 35.18 | 1.00 | 2.93% | 34.00 | 35.37 | 11393 | 3991 | 1.68% |
| 2025-06-23 | 33.97 | 34.18 | 0.45 | 1.33% | 33.80 | 34.33 | 8932 | 3041 | 1.32% |
| 2025-06-20 | 34.40 | 33.73 | -0.72 | -2.09% | 33.71 | 34.81 | 8698 | 2970 | 1.28% |
| 2025-06-19 | 34.66 | 34.45 | -0.36 | -1.03% | 34.23 | 35.13 | 9195 | 3177 | 1.35% |
| 2025-06-18 | 34.84 | 34.81 | -0.22 | -0.63% | 34.35 | 35.20 | 8641 | 3004 | 1.27% |
| 2025-06-17 | 35.24 | 35.03 | -0.10 | -0.28% | 34.83 | 35.67 | 6485 | 2274 | 0.96% |
| 2025-06-16 | 34.95 | 35.13 | 0.52 | 1.50% | 34.50 | 35.27 | 7952 | 2784 | 1.17% |
| 2025-06-13 | 35.18 | 34.61 | -0.80 | -2.26% | 34.35 | 35.45 | 15064 | 5243 | 2.22% |
| 2025-06-12 | 36.26 | 35.41 | -0.64 | -1.78% | 35.20 | 36.75 | 19244 | 6875 | 2.83% |
| 2025-06-11 | 35.60 | 36.05 | 0.84 | 2.39% | 35.27 | 36.82 | 18524 | 6672 | 2.73% |
| 2025-06-10 | 36.00 | 35.21 | -0.66 | -1.84% | 35.09 | 36.00 | 12500 | 4424 | 1.84% |
| 2025-06-09 | 35.40 | 35.87 | 0.47 | 1.33% | 35.29 | 36.22 | 12346 | 4411 | 1.82% |
| 2025-06-06 | 36.26 | 35.40 | -0.88 | -2.43% | 35.05 | 36.26 | 16929 | 6012 | 2.49% |
| 2025-06-05 | 35.53 | 36.28 | 0.76 | 2.14% | 35.19 | 36.62 | 16622 | 5977 | 2.45% |
| 2025-06-04 | 35.90 | 35.52 | -0.65 | -1.80% | 35.41 | 36.49 | 13176 | 4710 | 1.94% |
| 2025-06-03 | 35.00 | 36.17 | 1.28 | 3.67% | 34.85 | 36.53 | 20439 | 7378 | 3.01% |
| 2025-05-30 | 35.71 | 34.89 | -0.82 | -2.30% | 34.80 | 35.75 | 13653 | 4801 | 2.01% |
| 2025-05-29 | 35.40 | 35.71 | 0.64 | 1.82% | 35.23 | 36.16 | 16626 | 5935 | 2.45% |
| 2025-05-28 | 34.71 | 35.07 | 0.42 | 1.21% | 34.71 | 36.18 | 15560 | 5519 | 2.29% |
| 2025-05-27 | 35.05 | 34.65 | -0.53 | -1.51% | 34.57 | 35.48 | 8764 | 3068 | 1.29% |
| 2025-05-26 | 34.65 | 35.18 | 0.64 | 1.85% | 34.18 | 35.23 | 11656 | 4058 | 1.72% |
| 2025-05-23 | 34.76 | 34.54 | -0.34 | -0.97% | 34.35 | 35.39 | 19029 | 6648 | 2.80% |
| 2025-05-22 | 36.34 | 34.88 | -1.60 | -4.39% | 34.80 | 36.67 | 20885 | 7430 | 3.08% |
| 2025-05-21 | 36.66 | 36.48 | -0.44 | -1.19% | 36.25 | 36.97 | 12897 | 4706 | 1.90% |
| 2025-05-20 | 35.86 | 36.92 | 1.09 | 3.04% | 35.24 | 37.19 | 27651 | 10082 | 4.07% |
| 2025-05-19 | 35.77 | 35.83 | 0.01 | 0.03% | 34.65 | 35.98 | 22363 | 7912 | 3.29% |
| 2025-05-16 | 36.12 | 35.82 | -0.32 | -0.89% | 35.81 | 36.83 | 17737 | 6426 | 2.61% |
| 2025-05-15 | 37.37 | 36.14 | -1.23 | -3.29% | 35.81 | 37.99 | 30990 | 11332 | 4.56% |
| 2025-05-14 | 36.21 | 37.37 | 1.25 | 3.46% | 36.16 | 38.31 | 59597 | 22231 | 8.78% |
| 2025-05-13 | 35.98 | 36.12 | 0.14 | 0.39% | 35.51 | 36.55 | 30214 | 10855 | 4.45% |
| 2025-05-12 | 35.92 | 35.98 | 0.19 | 0.53% | 35.53 | 36.22 | 22761 | 8158 | 3.35% |
| 2025-05-09 | 36.61 | 35.79 | -0.82 | -2.24% | 35.17 | 36.69 | 24528 | 8768 | 3.61% |
| 2025-05-08 | 36.79 | 36.61 | -0.20 | -0.54% | 35.85 | 36.88 | 35362 | 12894 | 5.21% |
| 2025-05-07 | 37.44 | 36.81 | -0.39 | -1.05% | 36.18 | 38.28 | 46555 | 17217 | 6.86% |
| 2025-05-06 | 37.31 | 37.20 | 0.61 | 1.67% | 36.41 | 37.80 | 48636 | 18007 | 7.16% |
| 2025-04-30 | 39.10 | 36.59 | -3.59 | -8.93% | 36.42 | 39.99 | 75907 | 28420 | 11.18% |
| 2025-04-29 | 39.79 | 40.18 | 0.26 | 0.65% | 39.00 | 40.98 | 31204 | 12531 | 4.60% |
| 2025-04-28 | 38.48 | 39.92 | 1.19 | 3.07% | 38.28 | 41.05 | 46538 | 18568 | 6.85% |
| 2025-04-25 | 38.96 | 38.73 | -1.95 | -4.79% | 37.60 | 39.98 | 60702 | 23365 | 8.94% |
| 2025-04-24 | 39.20 | 40.68 | 1.89 | 4.87% | 38.58 | 41.39 | 68133 | 27620 | 10.03% |