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 | 32.20 | 32.37 | 0.30 | 0.94% | 31.84 | 33.05 | 34336 | 11089 | 1.70% |
| 2025-07-31 | 32.77 | 32.07 | -0.79 | -2.40% | 31.98 | 33.55 | 38342 | 12541 | 1.90% |
| 2025-07-30 | 33.02 | 32.86 | -0.14 | -0.42% | 31.80 | 34.26 | 60633 | 19933 | 3.00% |
| 2025-07-29 | 34.00 | 33.00 | -0.99 | -2.91% | 32.95 | 34.39 | 47755 | 15928 | 2.36% |
| 2025-07-28 | 34.34 | 33.99 | -0.48 | -1.39% | 33.97 | 34.84 | 36247 | 12459 | 1.79% |
| 2025-07-25 | 33.80 | 34.47 | 0.67 | 1.98% | 33.66 | 34.50 | 29934 | 10234 | 1.48% |
| 2025-07-24 | 33.90 | 33.80 | -0.17 | -0.50% | 33.60 | 34.44 | 38518 | 13036 | 1.91% |
| 2025-07-23 | 35.15 | 33.97 | -1.23 | -3.49% | 33.77 | 35.49 | 52200 | 18040 | 2.58% |
| 2025-07-22 | 36.06 | 35.20 | -0.85 | -2.36% | 35.19 | 36.33 | 45857 | 16354 | 2.27% |
| 2025-07-21 | 36.75 | 36.05 | -0.51 | -1.39% | 36.00 | 36.94 | 31597 | 11477 | 1.56% |
| 2025-07-18 | 37.84 | 36.56 | -1.29 | -3.41% | 36.11 | 37.84 | 51665 | 18879 | 2.56% |
| 2025-07-17 | 36.20 | 37.85 | 1.64 | 4.53% | 35.71 | 37.96 | 47919 | 17766 | 2.37% |
| 2025-07-16 | 35.40 | 36.21 | 0.56 | 1.57% | 35.40 | 36.83 | 31436 | 11426 | 1.56% |
| 2025-07-15 | 37.17 | 35.65 | -1.18 | -3.20% | 35.12 | 37.17 | 56735 | 20313 | 2.81% |
| 2025-07-14 | 37.46 | 36.83 | -0.63 | -1.68% | 36.58 | 38.47 | 25524 | 9421 | 1.26% |
| 2025-07-11 | 37.21 | 37.46 | 0.51 | 1.38% | 36.53 | 38.37 | 43815 | 16532 | 2.17% |
| 2025-07-10 | 38.21 | 36.95 | -1.25 | -3.27% | 36.51 | 38.25 | 38330 | 14175 | 1.90% |
| 2025-07-09 | 38.97 | 38.20 | -0.71 | -1.82% | 37.90 | 39.34 | 30194 | 11630 | 1.49% |
| 2025-07-08 | 36.00 | 38.91 | 2.87 | 7.96% | 36.00 | 39.75 | 73554 | 28202 | 3.64% |
| 2025-07-07 | 36.64 | 36.04 | -0.64 | -1.74% | 35.71 | 36.70 | 21523 | 7766 | 1.06% |
| 2025-07-04 | 38.51 | 36.68 | -2.75 | -6.97% | 36.63 | 38.70 | 51682 | 19433 | 2.56% |
| 2025-07-03 | 35.92 | 39.43 | 3.50 | 9.74% | 35.63 | 39.80 | 72966 | 27544 | 3.61% |
| 2025-07-02 | 37.03 | 35.93 | -1.04 | -2.81% | 35.66 | 37.06 | 22592 | 8140 | 1.12% |
| 2025-07-01 | 37.04 | 36.97 | 0.22 | 0.60% | 36.36 | 37.46 | 22512 | 8325 | 1.11% |
| 2025-06-30 | 37.38 | 36.75 | -0.58 | -1.55% | 36.35 | 37.38 | 37802 | 13899 | 1.87% |
| 2025-06-27 | 34.80 | 37.33 | 2.98 | 8.68% | 34.06 | 37.89 | 54192 | 19699 | 2.68% |
| 2025-06-26 | 35.26 | 34.35 | -0.90 | -2.55% | 34.31 | 35.26 | 22625 | 7844 | 1.12% |
| 2025-06-25 | 34.76 | 35.25 | 0.26 | 0.74% | 34.31 | 35.47 | 25305 | 8837 | 1.25% |
| 2025-06-24 | 35.48 | 34.99 | -0.49 | -1.38% | 34.51 | 36.39 | 35220 | 12474 | 1.74% |
| 2025-06-23 | 34.29 | 35.48 | 0.85 | 2.45% | 34.29 | 35.76 | 18424 | 6487 | 0.91% |
| 2025-06-20 | 34.56 | 34.63 | 0.07 | 0.20% | 34.01 | 35.48 | 25619 | 8876 | 1.27% |
| 2025-06-19 | 35.80 | 34.56 | -1.24 | -3.46% | 34.11 | 37.27 | 41788 | 14914 | 2.07% |
| 2025-06-18 | 35.55 | 35.80 | 0.17 | 0.48% | 35.05 | 36.48 | 30448 | 10928 | 1.51% |
| 2025-06-17 | 34.45 | 35.63 | 1.32 | 3.85% | 34.13 | 36.20 | 43760 | 15545 | 2.17% |
| 2025-06-16 | 33.71 | 34.31 | 0.84 | 2.51% | 33.00 | 36.08 | 40118 | 13891 | 1.98% |
| 2025-06-13 | 34.55 | 33.47 | -1.08 | -3.13% | 33.40 | 34.75 | 24315 | 8244 | 1.20% |
| 2025-06-12 | 35.70 | 34.55 | -1.21 | -3.38% | 34.31 | 35.70 | 27061 | 9374 | 1.34% |
| 2025-06-11 | 35.47 | 35.76 | 0.14 | 0.39% | 34.80 | 36.85 | 33217 | 11844 | 1.64% |
| 2025-06-10 | 34.59 | 35.62 | 2.42 | 7.29% | 33.84 | 35.94 | 69495 | 24327 | 3.44% |
| 2025-06-09 | 32.77 | 33.20 | -0.91 | -2.67% | 32.60 | 34.32 | 54199 | 18134 | 2.68% |
| 2025-06-06 | 36.90 | 34.11 | -3.06 | -8.23% | 33.71 | 39.42 | 77047 | 27592 | 3.81% |
| 2025-06-05 | 36.55 | 37.17 | 1.67 | 4.70% | 34.21 | 37.80 | 38851 | 14280 | 1.92% |
| 2025-06-04 | 34.61 | 35.50 | 1.00 | 2.90% | 34.61 | 35.85 | 19293 | 6832 | 0.95% |
| 2025-06-03 | 34.47 | 34.50 | -0.65 | -1.85% | 34.46 | 35.74 | 19247 | 6724 | 0.95% |
| 2025-05-30 | 35.57 | 35.15 | -0.87 | -2.42% | 34.53 | 35.76 | 19926 | 6974 | 0.99% |
| 2025-05-29 | 34.74 | 36.02 | 1.50 | 4.35% | 34.68 | 36.84 | 32821 | 11778 | 1.62% |
| 2025-05-28 | 34.76 | 34.52 | 0.26 | 0.76% | 34.13 | 35.17 | 20163 | 6988 | 1.00% |
| 2025-05-27 | 35.90 | 34.26 | -1.45 | -4.06% | 34.15 | 35.90 | 24502 | 8468 | 1.21% |
| 2025-05-26 | 35.01 | 35.71 | 0.42 | 1.19% | 35.00 | 35.92 | 14560 | 5175 | 0.72% |
| 2025-05-23 | 36.32 | 35.29 | -0.85 | -2.35% | 35.00 | 36.58 | 29857 | 10719 | 1.48% |
| 2025-05-22 | 36.61 | 36.14 | -0.83 | -2.25% | 36.05 | 37.44 | 32130 | 11786 | 1.59% |
| 2025-05-21 | 38.58 | 36.97 | -1.47 | -3.82% | 35.94 | 38.58 | 42134 | 15481 | 2.08% |
| 2025-05-20 | 38.58 | 38.44 | -0.20 | -0.52% | 38.02 | 39.25 | 19267 | 7466 | 0.95% |
| 2025-05-19 | 38.58 | 38.64 | 0.02 | 0.05% | 37.90 | 39.38 | 34703 | 13346 | 1.72% |
| 2025-05-16 | 36.92 | 38.62 | 1.28 | 3.43% | 36.49 | 39.00 | 53022 | 20313 | 2.62% |
| 2025-05-15 | 39.89 | 37.34 | -2.36 | -5.94% | 37.28 | 39.89 | 34540 | 13077 | 1.71% |
| 2025-05-14 | 40.61 | 39.70 | -1.10 | -2.70% | 38.91 | 41.20 | 29924 | 11877 | 1.48% |
| 2025-05-13 | 42.33 | 40.80 | -1.46 | -3.45% | 40.26 | 43.07 | 31106 | 12814 | 1.54% |
| 2025-05-12 | 39.06 | 42.26 | 4.34 | 11.45% | 39.06 | 42.76 | 51338 | 21102 | 2.54% |
| 2025-05-09 | 38.80 | 37.92 | -0.93 | -2.39% | 37.21 | 38.81 | 24195 | 9148 | 1.20% |
| 2025-05-08 | 40.09 | 38.85 | -0.80 | -2.02% | 38.50 | 40.98 | 20104 | 7912 | 0.99% |
| 2025-05-07 | 41.70 | 39.70 | -1.05 | -2.58% | 39.04 | 42.87 | 34507 | 14083 | 1.71% |
| 2025-05-06 | 40.38 | 40.75 | 0.71 | 1.77% | 40.18 | 41.54 | 26348 | 10719 | 1.30% |
| 2025-04-30 | 39.07 | 40.04 | 1.51 | 3.92% | 38.01 | 41.00 | 21347 | 8541 | 1.06% |
| 2025-04-29 | 38.10 | 38.53 | -0.05 | -0.13% | 37.63 | 39.30 | 17014 | 6564 | 0.84% |
| 2025-04-28 | 39.37 | 38.58 | -0.79 | -2.01% | 38.14 | 39.70 | 18239 | 7084 | 0.90% |
| 2025-04-25 | 39.13 | 39.37 | 0.24 | 0.61% | 39.00 | 40.78 | 20156 | 8018 | 1.00% |
| 2025-04-24 | 40.62 | 39.13 | -1.49 | -3.67% | 38.53 | 41.00 | 23642 | 9421 | 1.17% |