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 | 35.09 | 35.21 | 0.27 | 0.77% | 34.70 | 35.38 | 38461 | 13498 | 3.32% |
| 2025-07-31 | 35.84 | 34.94 | -0.79 | -2.21% | 34.83 | 36.38 | 50367 | 17942 | 4.35% |
| 2025-07-30 | 35.98 | 35.73 | -0.18 | -0.50% | 35.40 | 36.60 | 41557 | 14944 | 3.59% |
| 2025-07-29 | 35.42 | 35.91 | 0.38 | 1.07% | 35.18 | 36.02 | 52105 | 18572 | 4.50% |
| 2025-07-28 | 35.36 | 35.53 | 0.17 | 0.48% | 34.65 | 35.66 | 36328 | 12769 | 3.14% |
| 2025-07-25 | 34.30 | 35.36 | 1.07 | 3.12% | 33.94 | 35.47 | 46407 | 16147 | 4.01% |
| 2025-07-24 | 34.10 | 34.29 | 0.16 | 0.47% | 34.08 | 34.59 | 20246 | 6956 | 1.75% |
| 2025-07-23 | 34.04 | 34.13 | 0.00 | 0.00% | 33.51 | 34.72 | 32660 | 11152 | 2.82% |
| 2025-07-22 | 33.87 | 34.13 | 0.44 | 1.31% | 33.56 | 34.70 | 32933 | 11221 | 2.85% |
| 2025-07-21 | 33.11 | 33.69 | 0.62 | 1.87% | 32.95 | 34.04 | 27124 | 9083 | 2.34% |
| 2025-07-18 | 33.50 | 33.07 | -0.41 | -1.22% | 32.70 | 33.66 | 26212 | 8672 | 2.27% |
| 2025-07-17 | 33.05 | 33.48 | 0.45 | 1.36% | 32.91 | 33.59 | 26369 | 8761 | 2.28% |
| 2025-07-16 | 32.92 | 33.03 | 0.02 | 0.06% | 32.88 | 33.46 | 23715 | 7864 | 2.05% |
| 2025-07-15 | 33.65 | 33.01 | -0.64 | -1.90% | 32.50 | 33.78 | 33855 | 11165 | 2.93% |
| 2025-07-14 | 33.62 | 33.65 | -0.07 | -0.21% | 33.36 | 33.88 | 21142 | 7121 | 1.83% |
| 2025-07-11 | 33.84 | 33.72 | -0.08 | -0.24% | 33.53 | 34.43 | 33380 | 11303 | 2.88% |
| 2025-07-10 | 33.72 | 33.80 | -0.02 | -0.06% | 33.66 | 34.77 | 40332 | 13775 | 3.49% |
| 2025-07-09 | 34.05 | 33.82 | -0.08 | -0.24% | 33.33 | 34.08 | 25660 | 8631 | 2.22% |
| 2025-07-08 | 33.30 | 33.90 | 0.60 | 1.80% | 33.27 | 34.21 | 26050 | 8827 | 2.25% |
| 2025-07-07 | 33.20 | 33.30 | 0.10 | 0.30% | 33.11 | 33.75 | 18537 | 6194 | 1.60% |
| 2025-07-04 | 33.57 | 33.20 | -0.28 | -0.84% | 32.76 | 33.57 | 27920 | 9241 | 2.41% |
| 2025-07-03 | 33.90 | 33.48 | -0.42 | -1.24% | 33.34 | 34.10 | 30533 | 10261 | 2.64% |
| 2025-07-02 | 34.68 | 33.90 | -0.58 | -1.68% | 33.63 | 34.73 | 24470 | 8323 | 2.11% |
| 2025-07-01 | 34.68 | 34.48 | -0.22 | -0.63% | 34.05 | 34.68 | 28861 | 9924 | 2.49% |
| 2025-06-30 | 33.55 | 34.70 | 1.50 | 4.52% | 33.34 | 34.80 | 54552 | 18750 | 4.71% |
| 2025-06-27 | 32.98 | 33.20 | 0.44 | 1.34% | 32.75 | 33.60 | 38129 | 12683 | 3.30% |
| 2025-06-26 | 32.70 | 32.76 | 0.05 | 0.15% | 32.50 | 33.46 | 39695 | 13094 | 3.43% |
| 2025-06-25 | 32.56 | 32.71 | 0.15 | 0.46% | 32.12 | 32.93 | 47504 | 15453 | 4.11% |
| 2025-06-24 | 32.19 | 32.56 | 0.46 | 1.43% | 32.09 | 32.68 | 34932 | 11340 | 3.02% |
| 2025-06-23 | 31.97 | 32.10 | 0.10 | 0.31% | 31.68 | 32.60 | 28848 | 9270 | 2.49% |
| 2025-06-20 | 31.59 | 32.00 | 0.47 | 1.49% | 31.59 | 32.73 | 46448 | 14959 | 4.01% |
| 2025-06-19 | 31.84 | 31.53 | -0.32 | -1.00% | 31.41 | 32.30 | 27559 | 8780 | 2.38% |
| 2025-06-18 | 30.87 | 31.85 | 0.93 | 3.01% | 30.65 | 32.01 | 41188 | 12993 | 3.56% |
| 2025-06-17 | 30.86 | 30.92 | 0.12 | 0.39% | 30.46 | 31.00 | 14389 | 4415 | 1.24% |
| 2025-06-16 | 30.88 | 30.80 | -0.09 | -0.29% | 30.46 | 31.14 | 24620 | 7569 | 2.13% |
| 2025-06-13 | 31.40 | 30.89 | -0.38 | -1.22% | 30.85 | 32.13 | 30511 | 9586 | 2.64% |
| 2025-06-12 | 31.30 | 31.27 | -0.03 | -0.10% | 31.11 | 31.57 | 18756 | 5878 | 1.62% |
| 2025-06-11 | 31.18 | 31.30 | -0.60 | -1.88% | 30.56 | 31.52 | 38942 | 12144 | 3.37% |
| 2025-06-10 | 32.75 | 31.90 | -0.77 | -2.36% | 31.50 | 32.78 | 49775 | 15958 | 4.30% |
| 2025-06-09 | 33.00 | 32.67 | 0.07 | 0.21% | 32.50 | 33.14 | 36700 | 12028 | 3.17% |
| 2025-06-06 | 32.60 | 32.60 | 0.07 | 0.22% | 32.10 | 33.15 | 31070 | 10157 | 2.69% |
| 2025-06-05 | 31.71 | 32.53 | 0.84 | 2.65% | 31.53 | 32.88 | 39172 | 12647 | 3.39% |
| 2025-06-04 | 31.85 | 31.69 | -0.05 | -0.16% | 31.18 | 31.85 | 27716 | 8747 | 2.40% |
| 2025-06-03 | 31.27 | 31.74 | 0.34 | 1.08% | 31.12 | 32.11 | 26952 | 8566 | 2.33% |
| 2025-05-30 | 31.28 | 31.40 | 0.00 | 0.00% | 30.82 | 31.48 | 22146 | 6911 | 1.91% |
| 2025-05-29 | 30.99 | 31.70 | 0.63 | 2.03% | 30.99 | 31.88 | 24766 | 7786 | 2.14% |
| 2025-05-28 | 31.33 | 31.07 | -0.13 | -0.42% | 30.85 | 31.39 | 12529 | 3894 | 1.08% |
| 2025-05-27 | 31.66 | 31.20 | -0.44 | -1.39% | 31.01 | 31.70 | 14718 | 4601 | 1.27% |
| 2025-05-26 | 31.50 | 31.64 | 0.42 | 1.35% | 31.16 | 31.77 | 21858 | 6885 | 1.89% |
| 2025-05-23 | 31.00 | 31.22 | 0.40 | 1.30% | 30.75 | 31.71 | 34304 | 10741 | 2.96% |
| 2025-05-22 | 31.62 | 30.82 | -0.91 | -2.87% | 30.75 | 32.26 | 34159 | 10729 | 2.95% |
| 2025-05-21 | 32.00 | 31.73 | -0.34 | -1.06% | 31.43 | 32.00 | 21652 | 6853 | 1.87% |
| 2025-05-20 | 31.77 | 32.07 | 0.34 | 1.07% | 31.36 | 32.18 | 31238 | 9943 | 2.70% |
| 2025-05-19 | 31.17 | 31.73 | 0.34 | 1.08% | 31.17 | 31.98 | 27986 | 8851 | 2.42% |
| 2025-05-16 | 31.43 | 31.39 | -0.17 | -0.54% | 31.19 | 31.94 | 31843 | 10061 | 2.75% |
| 2025-05-15 | 32.16 | 31.56 | -0.70 | -2.17% | 31.55 | 32.49 | 34119 | 10864 | 2.95% |
| 2025-05-14 | 32.88 | 32.26 | -0.21 | -0.65% | 32.19 | 33.20 | 29056 | 9442 | 2.51% |
| 2025-05-13 | 33.98 | 32.47 | -1.43 | -4.22% | 32.30 | 33.98 | 75116 | 24703 | 6.49% |
| 2025-05-12 | 33.74 | 33.90 | 0.31 | 0.92% | 33.62 | 34.48 | 29630 | 10059 | 2.56% |
| 2025-05-09 | 34.99 | 33.59 | -1.31 | -3.75% | 33.35 | 35.00 | 39582 | 13364 | 3.42% |
| 2025-05-08 | 34.71 | 34.90 | 0.03 | 0.09% | 34.42 | 35.04 | 33252 | 11553 | 2.87% |
| 2025-05-07 | 35.10 | 34.87 | 0.19 | 0.55% | 34.49 | 35.36 | 40237 | 14039 | 3.48% |
| 2025-05-06 | 33.85 | 34.68 | 1.04 | 3.09% | 33.85 | 34.95 | 44299 | 15347 | 3.83% |
| 2025-04-30 | 33.96 | 33.64 | -0.21 | -0.62% | 33.53 | 34.48 | 44870 | 15252 | 3.88% |
| 2025-04-29 | 34.61 | 33.85 | -1.58 | -4.46% | 33.17 | 34.80 | 81755 | 27609 | 7.07% |
| 2025-04-28 | 34.97 | 35.43 | 0.38 | 1.08% | 34.60 | 36.10 | 48560 | 17117 | 4.20% |
| 2025-04-25 | 36.01 | 35.05 | -1.20 | -3.31% | 34.51 | 36.23 | 67943 | 23788 | 5.87% |
| 2025-04-24 | 36.05 | 36.25 | 0.25 | 0.69% | 35.77 | 36.60 | 31124 | 11268 | 2.69% |