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 | 33.81 | 34.70 | 0.55 | 1.61% | 33.61 | 36.03 | 74405 | 26044 | 6.25% |
| 2025-07-31 | 31.80 | 34.15 | 2.25 | 7.05% | 31.70 | 36.53 | 105813 | 36468 | 8.89% |
| 2025-07-30 | 34.21 | 31.90 | -1.97 | -5.82% | 31.50 | 34.23 | 63256 | 20461 | 5.31% |
| 2025-07-29 | 34.81 | 33.87 | -0.93 | -2.67% | 33.22 | 35.38 | 48209 | 16483 | 4.05% |
| 2025-07-28 | 32.88 | 34.80 | 1.74 | 5.26% | 32.88 | 34.88 | 55167 | 18865 | 4.63% |
| 2025-07-25 | 33.50 | 33.06 | -0.48 | -1.43% | 32.90 | 34.13 | 35840 | 11977 | 3.01% |
| 2025-07-24 | 33.00 | 33.54 | 0.34 | 1.02% | 33.00 | 34.77 | 38408 | 13049 | 3.23% |
| 2025-07-23 | 34.00 | 33.20 | -1.15 | -3.35% | 32.58 | 34.00 | 38454 | 12809 | 3.23% |
| 2025-07-22 | 34.30 | 34.35 | -0.45 | -1.29% | 33.74 | 36.50 | 76439 | 26747 | 6.42% |
| 2025-07-21 | 34.00 | 34.80 | 0.65 | 1.90% | 33.50 | 35.77 | 74427 | 25781 | 6.25% |
| 2025-07-18 | 31.00 | 34.15 | 2.30 | 7.22% | 30.92 | 34.38 | 89061 | 29439 | 7.48% |
| 2025-07-17 | 31.80 | 31.85 | 0.80 | 2.58% | 30.80 | 32.20 | 51384 | 16298 | 4.32% |
| 2025-07-16 | 30.90 | 31.05 | 0.15 | 0.49% | 30.66 | 31.29 | 28349 | 8774 | 2.38% |
| 2025-07-15 | 31.98 | 30.90 | -1.09 | -3.41% | 30.38 | 32.16 | 42077 | 13075 | 3.53% |
| 2025-07-14 | 31.88 | 31.99 | -0.29 | -0.90% | 31.80 | 32.77 | 34880 | 11215 | 2.93% |
| 2025-07-11 | 32.78 | 32.28 | -0.43 | -1.31% | 32.00 | 33.18 | 38827 | 12606 | 6.21% |
| 2025-07-10 | 32.59 | 32.71 | -0.21 | -0.64% | 32.26 | 33.80 | 36601 | 12057 | 5.85% |
| 2025-07-09 | 34.29 | 32.92 | -1.70 | -4.91% | 32.70 | 34.32 | 58381 | 19482 | 9.34% |
| 2025-07-08 | 34.00 | 34.62 | 0.36 | 1.05% | 33.40 | 35.58 | 65229 | 22484 | 10.43% |
| 2025-07-07 | 34.32 | 34.26 | -1.94 | -5.36% | 33.54 | 36.45 | 78159 | 27185 | 12.50% |
| 2025-07-04 | 38.25 | 36.20 | -3.60 | -9.05% | 35.50 | 38.86 | 110631 | 41296 | 17.70% |
| 2025-07-03 | 34.38 | 39.80 | 5.30 | 15.36% | 32.75 | 40.80 | 135309 | 49415 | 21.64% |
| 2025-07-02 | 32.69 | 34.50 | 1.48 | 4.48% | 32.00 | 34.88 | 93984 | 31414 | 15.03% |
| 2025-07-01 | 33.33 | 33.02 | -0.06 | -0.18% | 31.08 | 33.95 | 84676 | 27390 | 13.55% |
| 2025-06-30 | 33.50 | 33.08 | -0.87 | -2.56% | 31.35 | 33.84 | 87418 | 28376 | 13.98% |
| 2025-06-27 | 35.07 | 33.95 | -0.52 | -1.51% | 32.73 | 36.80 | 121623 | 41573 | 19.46% |
| 2025-06-26 | 31.33 | 34.47 | 1.98 | 6.09% | 31.33 | 37.79 | 147056 | 51199 | 23.52% |
| 2025-06-25 | 32.65 | 32.49 | 1.47 | 4.74% | 30.20 | 33.63 | 156159 | 49944 | 24.98% |
| 2025-06-24 | 25.93 | 31.02 | 5.17 | 20.00% | 25.88 | 31.02 | 153499 | 44878 | 24.55% |
| 2025-06-23 | 24.46 | 25.85 | 1.12 | 4.53% | 24.33 | 26.19 | 42000 | 10755 | 6.72% |
| 2025-06-20 | 25.09 | 24.73 | -0.81 | -3.17% | 24.73 | 26.26 | 49688 | 12632 | 7.95% |
| 2025-06-19 | 25.56 | 25.54 | 0.54 | 2.16% | 25.51 | 27.98 | 79761 | 21296 | 12.76% |
| 2025-06-18 | 26.01 | 25.00 | -0.58 | -2.27% | 23.51 | 26.01 | 55621 | 13671 | 8.90% |
| 2025-06-17 | 27.26 | 25.58 | -0.40 | -1.54% | 24.68 | 27.42 | 60329 | 15804 | 9.65% |
| 2025-06-16 | 25.79 | 25.98 | 0.06 | 0.23% | 25.18 | 26.82 | 40431 | 10544 | 6.47% |
| 2025-06-13 | 24.45 | 25.92 | 1.10 | 4.43% | 24.45 | 26.29 | 53615 | 13815 | 8.58% |
| 2025-06-12 | 23.50 | 24.82 | 1.17 | 4.95% | 23.30 | 25.30 | 41722 | 10139 | 6.67% |
| 2025-06-11 | 24.29 | 23.65 | -0.71 | -2.91% | 23.54 | 24.36 | 27833 | 6629 | 4.45% |
| 2025-06-10 | 22.50 | 24.36 | 1.98 | 8.85% | 22.50 | 25.80 | 53352 | 13003 | 8.53% |
| 2025-06-09 | 21.99 | 22.38 | 0.56 | 2.57% | 21.82 | 22.48 | 13548 | 3021 | 2.17% |
| 2025-06-06 | 21.47 | 21.82 | 0.35 | 1.63% | 21.36 | 21.85 | 5874 | 1274 | 0.94% |
| 2025-06-05 | 21.77 | 21.47 | 0.03 | 0.14% | 21.34 | 21.98 | 5193 | 1117 | 0.83% |
| 2025-06-04 | 21.11 | 21.44 | 0.43 | 2.05% | 21.11 | 22.33 | 8034 | 1738 | 1.29% |
| 2025-06-03 | 20.61 | 21.01 | 0.34 | 1.64% | 20.53 | 21.48 | 7660 | 1616 | 1.23% |
| 2025-05-30 | 20.80 | 20.67 | -0.13 | -0.63% | 20.58 | 20.98 | 4272 | 884 | 0.68% |
| 2025-05-29 | 20.29 | 20.80 | 0.35 | 1.71% | 20.29 | 20.83 | 5235 | 1082 | 0.84% |
| 2025-05-28 | 20.90 | 20.45 | -0.35 | -1.68% | 20.32 | 20.90 | 5374 | 1102 | 0.86% |
| 2025-05-27 | 20.46 | 20.80 | 0.34 | 1.66% | 20.25 | 20.86 | 5333 | 1098 | 0.85% |
| 2025-05-26 | 20.56 | 20.46 | 0.09 | 0.44% | 20.09 | 20.58 | 5304 | 1079 | 0.85% |
| 2025-05-23 | 20.60 | 20.37 | -0.18 | -0.88% | 20.37 | 20.82 | 4572 | 944 | 0.73% |
| 2025-05-22 | 20.93 | 20.55 | -0.52 | -2.47% | 20.51 | 21.20 | 8962 | 1857 | 1.43% |
| 2025-05-21 | 21.15 | 21.07 | -0.08 | -0.38% | 20.93 | 21.75 | 9261 | 1975 | 1.48% |
| 2025-05-20 | 21.10 | 21.15 | -0.04 | -0.19% | 20.78 | 21.18 | 7817 | 1640 | 1.25% |
| 2025-05-19 | 21.17 | 21.19 | 0.02 | 0.09% | 20.80 | 21.35 | 6110 | 1283 | 0.98% |
| 2025-05-16 | 21.46 | 21.17 | -0.13 | -0.61% | 21.14 | 21.57 | 5089 | 1085 | 0.81% |
| 2025-05-15 | 21.65 | 21.30 | -0.29 | -1.34% | 21.16 | 21.65 | 5026 | 1071 | 0.80% |
| 2025-05-14 | 21.90 | 21.59 | -0.30 | -1.37% | 21.50 | 21.90 | 5384 | 1164 | 0.86% |
| 2025-05-13 | 21.93 | 21.89 | 0.10 | 0.46% | 21.74 | 22.16 | 5114 | 1121 | 0.82% |
| 2025-05-12 | 21.75 | 21.79 | 0.16 | 0.74% | 21.56 | 21.92 | 5736 | 1246 | 0.92% |
| 2025-05-09 | 21.66 | 21.63 | -0.07 | -0.32% | 21.20 | 21.78 | 5774 | 1243 | 0.92% |
| 2025-05-08 | 21.65 | 21.70 | 0.08 | 0.37% | 21.52 | 21.90 | 7936 | 1724 | 1.27% |
| 2025-05-07 | 21.76 | 21.62 | -0.13 | -0.60% | 21.46 | 22.23 | 7943 | 1730 | 1.27% |
| 2025-05-06 | 21.46 | 21.75 | 0.27 | 1.26% | 21.40 | 21.84 | 5578 | 1209 | 0.89% |
| 2025-04-30 | 21.16 | 21.48 | 0.18 | 0.85% | 21.03 | 21.88 | 6396 | 1376 | 1.02% |
| 2025-04-29 | 20.81 | 21.30 | 0.49 | 2.35% | 20.81 | 21.57 | 5859 | 1248 | 0.94% |
| 2025-04-28 | 21.11 | 20.81 | -0.39 | -1.84% | 20.71 | 21.20 | 4662 | 974 | 0.75% |
| 2025-04-25 | 21.52 | 21.20 | -0.60 | -2.75% | 21.15 | 21.89 | 10175 | 2183 | 1.63% |
| 2025-04-24 | 21.20 | 21.80 | 0.60 | 2.83% | 21.04 | 21.88 | 14178 | 3049 | 2.27% |