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 | 35.40 | 36.17 | 1.21 | 3.46% | 34.71 | 36.50 | 25128 | 8953 | 5.45% |
| 2025-07-31 | 35.10 | 34.96 | -0.18 | -0.51% | 34.81 | 35.99 | 19892 | 7065 | 4.31% |
| 2025-07-30 | 36.22 | 35.14 | -0.99 | -2.74% | 34.81 | 36.24 | 15555 | 5526 | 3.37% |
| 2025-07-29 | 35.22 | 36.13 | 0.91 | 2.58% | 35.01 | 36.15 | 21422 | 7636 | 4.64% |
| 2025-07-28 | 35.08 | 35.22 | 0.20 | 0.57% | 34.56 | 35.45 | 15626 | 5478 | 3.39% |
| 2025-07-25 | 34.91 | 35.02 | 0.12 | 0.34% | 34.62 | 35.35 | 15959 | 5583 | 3.46% |
| 2025-07-24 | 34.62 | 34.90 | 0.27 | 0.78% | 34.49 | 35.06 | 15201 | 5277 | 3.29% |
| 2025-07-23 | 34.44 | 34.63 | 0.31 | 0.90% | 33.88 | 35.30 | 16504 | 5709 | 3.58% |
| 2025-07-22 | 35.00 | 34.32 | -0.80 | -2.28% | 34.14 | 35.10 | 21792 | 7510 | 4.72% |
| 2025-07-21 | 34.80 | 35.12 | 0.22 | 0.63% | 34.57 | 35.36 | 16023 | 5610 | 3.47% |
| 2025-07-18 | 35.25 | 34.90 | -0.35 | -0.99% | 34.66 | 35.42 | 21878 | 7655 | 4.74% |
| 2025-07-17 | 35.50 | 35.25 | -0.56 | -1.56% | 35.00 | 35.80 | 23225 | 8190 | 5.03% |
| 2025-07-16 | 36.20 | 35.81 | -0.82 | -2.24% | 35.05 | 36.55 | 29764 | 10624 | 6.45% |
| 2025-07-15 | 35.00 | 36.63 | 1.20 | 3.39% | 34.30 | 37.36 | 53239 | 19179 | 11.54% |
| 2025-07-14 | 34.45 | 35.43 | 1.16 | 3.38% | 33.98 | 35.60 | 44752 | 15652 | 9.70% |
| 2025-07-11 | 31.85 | 34.27 | 2.42 | 7.60% | 31.58 | 35.50 | 48657 | 16520 | 10.54% |
| 2025-07-10 | 31.85 | 31.85 | -0.18 | -0.56% | 31.51 | 32.29 | 12227 | 3891 | 2.65% |
| 2025-07-09 | 31.91 | 32.03 | 0.07 | 0.22% | 31.63 | 32.39 | 14676 | 4699 | 3.18% |
| 2025-07-08 | 31.13 | 31.96 | 0.72 | 2.30% | 31.01 | 32.00 | 10643 | 3369 | 2.31% |
| 2025-07-07 | 30.95 | 31.24 | 0.13 | 0.42% | 30.88 | 31.34 | 7044 | 2192 | 1.53% |
| 2025-07-04 | 31.70 | 31.11 | -0.41 | -1.30% | 30.88 | 31.88 | 11595 | 3629 | 2.51% |
| 2025-07-03 | 31.68 | 31.52 | -0.02 | -0.06% | 31.39 | 32.00 | 10733 | 3397 | 2.33% |
| 2025-07-02 | 32.11 | 31.54 | -0.57 | -1.78% | 31.23 | 32.11 | 14473 | 4566 | 3.14% |
| 2025-07-01 | 32.95 | 32.11 | -0.83 | -2.52% | 31.83 | 32.99 | 18107 | 5839 | 3.92% |
| 2025-06-30 | 32.80 | 32.94 | 0.14 | 0.43% | 32.62 | 33.20 | 14671 | 4825 | 3.18% |
| 2025-06-27 | 32.90 | 32.80 | 0.17 | 0.52% | 32.34 | 33.66 | 21895 | 7224 | 4.74% |
| 2025-06-26 | 32.54 | 32.63 | 0.09 | 0.28% | 32.25 | 33.32 | 22594 | 7387 | 4.90% |
| 2025-06-25 | 31.58 | 32.54 | 1.12 | 3.56% | 31.21 | 32.55 | 25724 | 8236 | 5.57% |
| 2025-06-24 | 30.61 | 31.42 | 1.26 | 4.18% | 30.55 | 31.53 | 15580 | 4856 | 3.38% |
| 2025-06-23 | 29.21 | 30.16 | 0.93 | 3.18% | 29.01 | 30.28 | 10871 | 3240 | 2.36% |
| 2025-06-20 | 29.96 | 29.23 | -0.70 | -2.34% | 29.20 | 30.41 | 11937 | 3529 | 2.59% |
| 2025-06-19 | 30.61 | 29.93 | -0.72 | -2.35% | 29.80 | 30.97 | 11290 | 3428 | 2.45% |
| 2025-06-18 | 30.77 | 30.65 | -0.12 | -0.39% | 30.27 | 30.96 | 8575 | 2621 | 1.86% |
| 2025-06-17 | 31.03 | 30.77 | -0.35 | -1.12% | 30.59 | 31.40 | 9679 | 2986 | 2.10% |
| 2025-06-16 | 30.29 | 31.12 | 1.12 | 3.73% | 30.05 | 31.38 | 15817 | 4907 | 3.43% |
| 2025-06-13 | 31.22 | 30.00 | -1.21 | -3.88% | 29.98 | 31.22 | 13106 | 3989 | 2.84% |
| 2025-06-12 | 31.08 | 31.21 | 0.14 | 0.45% | 30.68 | 31.44 | 8577 | 2672 | 1.86% |
| 2025-06-11 | 31.13 | 31.07 | -0.16 | -0.51% | 30.90 | 31.75 | 12417 | 3890 | 2.69% |
| 2025-06-10 | 31.96 | 31.23 | -0.77 | -2.41% | 30.67 | 32.23 | 18327 | 5726 | 3.97% |
| 2025-06-09 | 31.31 | 32.00 | 0.76 | 2.43% | 31.09 | 32.59 | 20431 | 6547 | 4.43% |
| 2025-06-06 | 31.08 | 31.24 | 0.16 | 0.51% | 30.63 | 32.22 | 23468 | 7340 | 5.09% |
| 2025-06-05 | 29.86 | 31.08 | 1.38 | 4.65% | 29.71 | 31.13 | 25680 | 7882 | 5.56% |
| 2025-06-04 | 29.48 | 29.70 | 0.43 | 1.47% | 29.02 | 29.72 | 11083 | 3270 | 2.40% |
| 2025-06-03 | 29.21 | 29.27 | 0.06 | 0.21% | 29.01 | 29.99 | 11208 | 3311 | 2.43% |
| 2025-05-30 | 29.79 | 29.21 | -0.88 | -2.92% | 29.05 | 30.08 | 12640 | 3711 | 2.74% |
| 2025-05-29 | 29.01 | 30.09 | 0.92 | 3.15% | 29.01 | 30.17 | 21668 | 6423 | 4.70% |
| 2025-05-28 | 29.30 | 29.17 | -0.27 | -0.92% | 28.96 | 29.88 | 11010 | 3214 | 2.39% |
| 2025-05-27 | 29.77 | 29.44 | -0.15 | -0.51% | 29.11 | 29.89 | 12342 | 3627 | 2.67% |
| 2025-05-26 | 29.00 | 29.59 | 0.51 | 1.75% | 28.90 | 29.85 | 9336 | 2755 | 2.02% |
| 2025-05-23 | 29.92 | 29.08 | -0.67 | -2.25% | 29.02 | 30.08 | 10273 | 3031 | 2.23% |
| 2025-05-22 | 30.34 | 29.75 | -0.59 | -1.94% | 29.74 | 30.80 | 9715 | 2927 | 2.11% |
| 2025-05-21 | 30.98 | 30.34 | -0.61 | -1.97% | 30.07 | 30.99 | 11307 | 3433 | 2.45% |
| 2025-05-20 | 30.83 | 30.95 | 0.35 | 1.14% | 30.30 | 31.07 | 11141 | 3429 | 2.41% |
| 2025-05-19 | 30.85 | 30.60 | 0.44 | 1.46% | 29.89 | 31.20 | 14653 | 4487 | 3.18% |
| 2025-05-16 | 30.33 | 30.16 | -0.02 | -0.07% | 29.81 | 30.97 | 14908 | 4557 | 3.23% |
| 2025-05-15 | 30.99 | 30.18 | -0.78 | -2.52% | 30.05 | 30.99 | 10664 | 3241 | 2.31% |
| 2025-05-14 | 31.33 | 30.96 | -0.14 | -0.45% | 30.12 | 31.56 | 16464 | 5067 | 3.57% |
| 2025-05-13 | 32.00 | 31.10 | -0.34 | -1.08% | 30.99 | 32.05 | 10095 | 3177 | 2.19% |
| 2025-05-12 | 31.23 | 31.44 | 0.62 | 2.01% | 31.01 | 32.00 | 13187 | 4161 | 2.86% |
| 2025-05-09 | 32.15 | 30.82 | -1.33 | -4.14% | 30.81 | 32.15 | 13688 | 4270 | 2.97% |
| 2025-05-08 | 31.30 | 32.15 | 0.66 | 2.10% | 30.91 | 32.24 | 15343 | 4879 | 3.32% |
| 2025-05-07 | 32.33 | 31.49 | -0.17 | -0.54% | 30.92 | 32.58 | 22012 | 6976 | 4.77% |
| 2025-05-06 | 30.78 | 31.66 | 1.47 | 4.87% | 30.53 | 31.66 | 16826 | 5259 | 3.65% |
| 2025-04-30 | 29.00 | 30.19 | 1.47 | 5.12% | 28.37 | 30.49 | 14576 | 4379 | 3.16% |
| 2025-04-29 | 28.24 | 28.72 | 0.33 | 1.16% | 27.97 | 29.00 | 11041 | 3170 | 2.39% |
| 2025-04-28 | 28.85 | 28.39 | -0.46 | -1.59% | 28.23 | 29.29 | 8970 | 2557 | 1.94% |
| 2025-04-25 | 28.77 | 28.85 | -0.15 | -0.52% | 28.55 | 29.32 | 7257 | 2099 | 1.57% |
| 2025-04-24 | 29.65 | 29.00 | -0.83 | -2.78% | 28.68 | 29.89 | 10565 | 3080 | 2.29% |