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 | 33.36 | 33.92 | 0.14 | 0.41% | 33.05 | 34.29 | 56621 | 19124 | 4.85% |
| 2025-07-31 | 33.34 | 33.78 | 0.37 | 1.11% | 33.05 | 35.09 | 72181 | 24519 | 6.19% |
| 2025-07-30 | 33.93 | 33.41 | -0.32 | -0.95% | 33.02 | 34.77 | 72824 | 24683 | 6.24% |
| 2025-07-29 | 33.21 | 33.73 | 0.38 | 1.14% | 32.56 | 33.98 | 73135 | 24455 | 6.27% |
| 2025-07-28 | 33.30 | 33.35 | -0.08 | -0.24% | 32.95 | 33.83 | 50219 | 16737 | 4.30% |
| 2025-07-25 | 34.48 | 33.43 | -0.88 | -2.56% | 33.10 | 34.49 | 67338 | 22602 | 5.77% |
| 2025-07-24 | 33.50 | 34.31 | 0.70 | 2.08% | 33.49 | 34.97 | 65882 | 22492 | 5.65% |
| 2025-07-23 | 33.02 | 33.61 | -0.33 | -0.97% | 32.65 | 34.00 | 89298 | 29869 | 7.65% |
| 2025-07-22 | 34.45 | 33.94 | 0.04 | 0.12% | 32.98 | 34.95 | 125098 | 42585 | 10.72% |
| 2025-07-21 | 33.47 | 33.90 | 0.64 | 1.92% | 32.91 | 35.48 | 147980 | 50323 | 12.68% |
| 2025-07-18 | 30.95 | 33.26 | 2.33 | 7.53% | 30.52 | 33.50 | 136372 | 43820 | 11.69% |
| 2025-07-17 | 29.41 | 30.93 | 1.37 | 4.63% | 29.41 | 31.13 | 86709 | 26598 | 7.43% |
| 2025-07-16 | 29.74 | 29.56 | -0.25 | -0.84% | 29.30 | 30.10 | 36137 | 10679 | 3.10% |
| 2025-07-15 | 30.20 | 29.81 | -0.47 | -1.55% | 29.28 | 30.30 | 59600 | 17747 | 5.11% |
| 2025-07-14 | 29.95 | 30.28 | 0.53 | 1.78% | 29.25 | 30.79 | 79896 | 24076 | 6.85% |
| 2025-07-11 | 29.01 | 29.75 | 0.76 | 2.62% | 28.82 | 29.84 | 61563 | 18097 | 5.28% |
| 2025-07-10 | 28.33 | 28.99 | 0.67 | 2.37% | 28.33 | 30.36 | 67721 | 19925 | 5.80% |
| 2025-07-09 | 28.75 | 28.32 | -0.56 | -1.94% | 28.23 | 28.85 | 34272 | 9749 | 2.94% |
| 2025-07-08 | 28.89 | 28.88 | -0.22 | -0.76% | 28.50 | 29.80 | 41914 | 12160 | 3.59% |
| 2025-07-07 | 29.30 | 29.10 | -0.47 | -1.59% | 28.70 | 29.98 | 53992 | 15809 | 4.63% |
| 2025-07-04 | 28.92 | 29.57 | 0.57 | 1.97% | 28.43 | 29.65 | 58779 | 17094 | 5.04% |
| 2025-07-03 | 27.69 | 29.00 | 1.28 | 4.62% | 27.69 | 29.20 | 58309 | 16687 | 5.00% |
| 2025-07-02 | 28.39 | 27.72 | -0.90 | -3.14% | 27.50 | 28.75 | 39203 | 10926 | 3.36% |
| 2025-07-01 | 27.65 | 28.62 | 0.88 | 3.17% | 27.61 | 28.78 | 49014 | 13822 | 4.20% |
| 2025-06-30 | 27.64 | 27.74 | 0.00 | 0.00% | 27.45 | 27.97 | 37124 | 10273 | 3.18% |
| 2025-06-27 | 28.19 | 27.74 | -0.53 | -1.87% | 27.72 | 28.60 | 37001 | 10349 | 3.17% |
| 2025-06-26 | 28.98 | 28.27 | -0.74 | -2.55% | 27.00 | 28.98 | 60854 | 17023 | 5.22% |
| 2025-06-25 | 29.03 | 29.01 | 0.00 | 0.00% | 28.46 | 29.30 | 63104 | 18253 | 5.41% |
| 2025-06-24 | 29.15 | 29.01 | 0.01 | 0.03% | 28.58 | 29.20 | 32297 | 9331 | 2.77% |
| 2025-06-23 | 27.38 | 29.00 | 1.30 | 4.69% | 27.30 | 29.35 | 64355 | 18374 | 5.52% |
| 2025-06-20 | 27.51 | 27.70 | 0.38 | 1.39% | 26.91 | 27.78 | 34260 | 9380 | 2.94% |
| 2025-06-19 | 27.90 | 27.32 | -0.48 | -1.73% | 27.10 | 28.23 | 27959 | 7679 | 2.45% |
| 2025-06-18 | 28.00 | 27.80 | -0.30 | -1.07% | 27.68 | 28.32 | 35979 | 10042 | 3.15% |
| 2025-06-17 | 28.99 | 28.10 | -1.08 | -3.70% | 28.06 | 29.75 | 45233 | 13001 | 3.97% |
| 2025-06-16 | 30.17 | 29.18 | -0.67 | -2.24% | 28.77 | 30.32 | 64774 | 19001 | 5.68% |
| 2025-06-13 | 31.00 | 29.85 | -1.36 | -4.36% | 29.30 | 31.28 | 71012 | 21297 | 6.23% |
| 2025-06-12 | 31.53 | 31.21 | -0.24 | -0.76% | 31.01 | 31.91 | 51928 | 16241 | 4.55% |
| 2025-06-11 | 31.53 | 31.45 | -0.10 | -0.32% | 30.89 | 32.93 | 76974 | 24448 | 6.75% |
| 2025-06-10 | 31.40 | 31.55 | 0.80 | 2.60% | 30.21 | 32.60 | 103269 | 32117 | 9.06% |
| 2025-06-09 | 30.12 | 30.75 | 0.63 | 2.09% | 29.60 | 31.91 | 90419 | 28172 | 7.93% |
| 2025-06-06 | 31.34 | 30.12 | -1.22 | -3.89% | 29.10 | 31.49 | 103114 | 30820 | 9.04% |
| 2025-06-05 | 33.50 | 31.34 | 0.91 | 2.99% | 30.73 | 35.50 | 141433 | 45620 | 12.40% |
| 2025-06-04 | 30.00 | 30.43 | 0.65 | 2.18% | 30.00 | 31.61 | 64544 | 19971 | 5.66% |
| 2025-06-03 | 29.24 | 29.78 | 0.04 | 0.13% | 28.91 | 30.15 | 58980 | 17523 | 5.17% |
| 2025-05-30 | 29.20 | 29.74 | 0.55 | 1.88% | 28.63 | 29.90 | 72520 | 21160 | 6.36% |
| 2025-05-29 | 26.69 | 29.19 | 2.24 | 8.31% | 26.65 | 29.49 | 73403 | 21096 | 6.44% |
| 2025-05-28 | 26.50 | 26.95 | 0.19 | 0.71% | 26.33 | 27.48 | 25724 | 6931 | 2.26% |
| 2025-05-27 | 25.80 | 26.76 | 0.74 | 2.84% | 25.80 | 26.80 | 36883 | 9749 | 3.23% |
| 2025-05-26 | 27.25 | 26.02 | -1.58 | -5.72% | 25.75 | 27.53 | 53479 | 14123 | 4.69% |
| 2025-05-23 | 28.57 | 27.60 | -0.97 | -3.40% | 27.01 | 29.66 | 67084 | 19076 | 5.88% |
| 2025-05-22 | 28.80 | 28.57 | -0.31 | -1.07% | 27.50 | 28.80 | 27723 | 7811 | 2.43% |
| 2025-05-21 | 28.30 | 28.88 | 0.46 | 1.62% | 27.91 | 30.16 | 37692 | 10921 | 3.31% |
| 2025-05-20 | 27.00 | 28.42 | 1.28 | 4.72% | 27.00 | 28.62 | 43208 | 12074 | 3.79% |
| 2025-05-19 | 26.71 | 27.14 | 0.24 | 0.89% | 26.62 | 27.60 | 27751 | 7500 | 2.43% |
| 2025-05-16 | 26.50 | 26.90 | 0.30 | 1.13% | 26.27 | 27.28 | 20257 | 5446 | 1.78% |
| 2025-05-15 | 26.87 | 26.60 | -0.41 | -1.52% | 26.56 | 27.28 | 13613 | 3652 | 1.19% |
| 2025-05-14 | 27.31 | 27.01 | -0.25 | -0.92% | 26.93 | 27.76 | 17569 | 4780 | 1.54% |
| 2025-05-13 | 28.35 | 27.26 | -0.26 | -0.94% | 27.11 | 28.35 | 19240 | 5292 | 1.69% |
| 2025-05-12 | 28.63 | 27.52 | -1.25 | -4.34% | 27.36 | 28.91 | 28562 | 7921 | 2.50% |
| 2025-05-09 | 28.50 | 28.77 | -0.13 | -0.45% | 28.44 | 29.79 | 16252 | 4708 | 1.43% |
| 2025-05-08 | 28.70 | 28.90 | -0.06 | -0.21% | 28.70 | 29.63 | 16289 | 4736 | 1.43% |
| 2025-05-07 | 29.95 | 28.96 | -0.60 | -2.03% | 28.65 | 30.20 | 31288 | 9115 | 2.74% |
| 2025-05-06 | 28.60 | 29.56 | 1.12 | 3.94% | 27.35 | 30.06 | 52387 | 15275 | 4.59% |
| 2025-04-30 | 28.68 | 28.44 | 0.53 | 1.90% | 27.70 | 28.90 | 27192 | 7709 | 2.38% |
| 2025-04-29 | 27.44 | 27.91 | 0.53 | 1.94% | 27.24 | 28.08 | 21910 | 6058 | 1.92% |
| 2025-04-28 | 27.59 | 27.38 | 0.22 | 0.81% | 26.65 | 27.97 | 27747 | 7589 | 2.43% |
| 2025-04-25 | 28.28 | 27.16 | -1.12 | -3.96% | 26.15 | 28.68 | 52676 | 14184 | 4.62% |
| 2025-04-24 | 27.80 | 28.28 | 0.38 | 1.36% | 27.50 | 28.78 | 30516 | 8578 | 2.68% |