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 | 34.28 | 34.35 | -0.05 | -0.15% | 34.09 | 35.22 | 31682 | 10942 | 1.59% |
| 2025-07-31 | 33.27 | 34.40 | 0.79 | 2.35% | 33.00 | 35.80 | 62060 | 21403 | 3.11% |
| 2025-07-30 | 34.40 | 33.61 | -0.97 | -2.81% | 33.41 | 35.99 | 64456 | 22343 | 3.23% |
| 2025-07-29 | 34.01 | 34.58 | 0.28 | 0.82% | 33.51 | 34.74 | 35256 | 12094 | 1.77% |
| 2025-07-28 | 33.30 | 34.30 | 1.00 | 3.00% | 33.30 | 34.96 | 40189 | 13674 | 2.02% |
| 2025-07-25 | 34.80 | 33.30 | -1.10 | -3.20% | 33.29 | 34.82 | 30512 | 10322 | 1.53% |
| 2025-07-24 | 34.11 | 34.40 | 0.60 | 1.78% | 33.62 | 34.72 | 53811 | 18417 | 2.70% |
| 2025-07-23 | 35.00 | 33.80 | -1.56 | -4.41% | 33.38 | 35.34 | 76504 | 26067 | 3.84% |
| 2025-07-22 | 35.50 | 35.36 | -0.70 | -1.94% | 34.77 | 36.89 | 63013 | 22572 | 3.16% |
| 2025-07-21 | 34.45 | 36.06 | 1.03 | 2.94% | 34.00 | 36.50 | 85155 | 29995 | 4.27% |
| 2025-07-18 | 32.20 | 35.03 | 2.73 | 8.45% | 31.90 | 36.60 | 106355 | 36413 | 5.33% |
| 2025-07-17 | 30.58 | 32.30 | 1.67 | 5.45% | 29.81 | 33.55 | 78437 | 24678 | 3.93% |
| 2025-07-16 | 29.63 | 30.63 | 0.99 | 3.34% | 29.38 | 30.87 | 41585 | 12574 | 2.09% |
| 2025-07-15 | 29.36 | 29.64 | 0.32 | 1.09% | 28.82 | 29.76 | 19043 | 5567 | 0.95% |
| 2025-07-14 | 29.28 | 29.32 | -0.08 | -0.27% | 28.88 | 29.69 | 15991 | 4667 | 0.80% |
| 2025-07-11 | 30.20 | 29.40 | -0.52 | -1.74% | 29.05 | 30.52 | 27855 | 8265 | 1.40% |
| 2025-07-10 | 28.50 | 29.92 | 1.20 | 4.18% | 28.50 | 29.98 | 28606 | 8375 | 1.43% |
| 2025-07-09 | 28.77 | 28.72 | -0.05 | -0.17% | 28.20 | 29.09 | 15737 | 4506 | 0.79% |
| 2025-07-08 | 28.73 | 28.77 | -0.07 | -0.24% | 28.58 | 29.49 | 17806 | 5132 | 0.89% |
| 2025-07-07 | 29.49 | 28.84 | -0.50 | -1.70% | 28.53 | 29.50 | 25792 | 7474 | 1.29% |
| 2025-07-04 | 27.50 | 29.34 | 1.84 | 6.69% | 27.48 | 29.93 | 56623 | 16458 | 2.84% |
| 2025-07-03 | 27.21 | 27.50 | 0.29 | 1.07% | 27.00 | 27.74 | 13268 | 3650 | 0.67% |
| 2025-07-02 | 27.73 | 27.21 | -0.67 | -2.40% | 26.80 | 27.90 | 16269 | 4425 | 0.82% |
| 2025-07-01 | 27.27 | 27.88 | 0.69 | 2.54% | 26.98 | 27.88 | 22133 | 6102 | 1.11% |
| 2025-06-30 | 27.26 | 27.19 | 0.04 | 0.15% | 26.75 | 27.42 | 13300 | 3593 | 0.67% |
| 2025-06-27 | 26.85 | 27.15 | 0.02 | 0.07% | 26.85 | 27.24 | 7302 | 1978 | 0.37% |
| 2025-06-26 | 27.81 | 27.13 | -0.50 | -1.81% | 26.70 | 27.81 | 26366 | 7155 | 1.32% |
| 2025-06-25 | 28.20 | 27.63 | -0.77 | -2.71% | 27.52 | 28.43 | 20520 | 5715 | 1.03% |
| 2025-06-24 | 28.32 | 28.40 | 0.14 | 0.50% | 27.97 | 28.47 | 22152 | 6251 | 1.11% |
| 2025-06-23 | 27.81 | 28.26 | 0.03 | 0.11% | 27.41 | 28.40 | 24246 | 6742 | 1.22% |
| 2025-06-20 | 27.99 | 28.23 | 0.02 | 0.07% | 27.77 | 28.37 | 15930 | 4475 | 0.80% |
| 2025-06-19 | 28.51 | 28.21 | -0.46 | -1.60% | 27.72 | 28.82 | 24192 | 6824 | 1.21% |
| 2025-06-18 | 28.38 | 28.67 | 0.11 | 0.39% | 28.23 | 28.95 | 15284 | 4346 | 0.77% |
| 2025-06-17 | 28.96 | 28.56 | -0.40 | -1.38% | 28.19 | 29.48 | 29069 | 8292 | 1.46% |
| 2025-06-16 | 29.15 | 28.96 | 0.05 | 0.17% | 28.20 | 29.43 | 32214 | 9276 | 1.62% |
| 2025-06-13 | 29.48 | 28.91 | -0.29 | -0.99% | 28.60 | 29.50 | 37505 | 10902 | 1.88% |
| 2025-06-12 | 28.66 | 29.46 | 0.81 | 2.83% | 28.40 | 30.93 | 65519 | 19325 | 3.29% |
| 2025-06-11 | 28.28 | 28.65 | 0.47 | 1.67% | 27.90 | 28.76 | 27137 | 7670 | 1.36% |
| 2025-06-10 | 28.15 | 28.18 | 0.03 | 0.11% | 27.54 | 28.48 | 28442 | 7985 | 1.43% |
| 2025-06-09 | 27.09 | 28.15 | 1.06 | 3.91% | 26.99 | 28.51 | 31727 | 8867 | 1.59% |
| 2025-06-06 | 26.98 | 27.09 | 0.04 | 0.15% | 26.70 | 27.20 | 13706 | 3688 | 0.69% |
| 2025-06-05 | 27.25 | 27.05 | -0.41 | -1.49% | 26.53 | 27.40 | 28517 | 7655 | 1.43% |
| 2025-06-04 | 27.40 | 27.46 | 0.26 | 0.96% | 26.92 | 27.55 | 21922 | 5971 | 1.10% |
| 2025-06-03 | 26.97 | 27.20 | 0.20 | 0.74% | 26.78 | 27.63 | 29463 | 8000 | 1.48% |
| 2025-05-30 | 26.39 | 27.00 | 0.61 | 2.31% | 26.38 | 27.89 | 44036 | 11938 | 2.21% |
| 2025-05-29 | 25.30 | 26.39 | 0.81 | 3.17% | 25.20 | 26.71 | 27732 | 7240 | 1.39% |
| 2025-05-28 | 25.42 | 25.58 | 0.16 | 0.63% | 25.10 | 25.58 | 14640 | 3710 | 0.73% |
| 2025-05-27 | 25.60 | 25.42 | -0.29 | -1.13% | 25.31 | 25.80 | 13386 | 3413 | 0.67% |
| 2025-05-26 | 25.47 | 25.71 | 0.20 | 0.78% | 25.03 | 25.88 | 19105 | 4837 | 0.96% |
| 2025-05-23 | 25.01 | 25.51 | 0.35 | 1.39% | 24.85 | 26.28 | 40776 | 10487 | 2.04% |
| 2025-05-22 | 25.00 | 25.16 | 0.14 | 0.56% | 24.60 | 25.16 | 18073 | 4495 | 0.91% |
| 2025-05-21 | 25.21 | 25.02 | -0.29 | -1.15% | 25.01 | 25.66 | 17536 | 4428 | 0.88% |
| 2025-05-20 | 25.06 | 25.31 | 0.12 | 0.48% | 25.06 | 25.68 | 20390 | 5177 | 1.02% |
| 2025-05-19 | 24.69 | 25.19 | 0.48 | 1.94% | 24.28 | 25.55 | 22244 | 5534 | 1.12% |
| 2025-05-16 | 24.61 | 24.71 | 0.02 | 0.08% | 24.35 | 24.80 | 13728 | 3375 | 0.69% |
| 2025-05-15 | 25.42 | 24.69 | -0.52 | -2.06% | 24.60 | 25.42 | 19372 | 4800 | 0.97% |
| 2025-05-14 | 24.22 | 25.21 | 0.86 | 3.53% | 23.96 | 25.79 | 41191 | 10337 | 2.07% |
| 2025-05-13 | 24.54 | 24.35 | -0.06 | -0.25% | 24.31 | 24.66 | 9688 | 2368 | 0.49% |
| 2025-05-12 | 24.00 | 24.41 | 0.36 | 1.50% | 23.84 | 25.01 | 26322 | 6454 | 1.32% |
| 2025-05-09 | 24.11 | 24.05 | -0.12 | -0.50% | 23.75 | 24.34 | 11644 | 2800 | 0.58% |
| 2025-05-08 | 23.77 | 24.17 | 0.27 | 1.13% | 23.66 | 24.29 | 20227 | 4881 | 1.01% |
| 2025-05-07 | 24.31 | 23.90 | 0.06 | 0.25% | 23.66 | 24.38 | 14864 | 3566 | 0.75% |
| 2025-05-06 | 23.86 | 23.84 | 0.08 | 0.34% | 23.50 | 23.99 | 21484 | 5083 | 1.08% |
| 2025-04-30 | 23.87 | 23.76 | -0.11 | -0.46% | 23.51 | 24.23 | 18244 | 4346 | 0.91% |
| 2025-04-29 | 24.40 | 23.87 | -0.34 | -1.40% | 23.71 | 24.40 | 12059 | 2895 | 0.60% |
| 2025-04-28 | 24.31 | 24.21 | 0.09 | 0.37% | 23.90 | 24.70 | 15070 | 3661 | 0.76% |
| 2025-04-25 | 24.40 | 24.12 | -0.16 | -0.66% | 23.76 | 24.41 | 14480 | 3485 | 0.73% |
| 2025-04-24 | 23.52 | 24.28 | 0.75 | 3.19% | 23.41 | 24.81 | 35552 | 8633 | 1.78% |