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 | 33.58 | 35.17 | 1.80 | 5.39% | 33.37 | 36.65 | 118590 | 42149 | 4.74% |
| 2025-07-31 | 33.70 | 33.37 | -0.40 | -1.18% | 33.01 | 34.56 | 53122 | 17953 | 2.12% |
| 2025-07-30 | 34.40 | 33.77 | -0.74 | -2.14% | 33.53 | 34.83 | 54947 | 18771 | 2.20% |
| 2025-07-29 | 33.45 | 34.51 | 1.06 | 3.17% | 33.21 | 34.66 | 60100 | 20525 | 2.40% |
| 2025-07-28 | 33.88 | 33.45 | -0.26 | -0.77% | 33.21 | 34.05 | 39358 | 13214 | 1.57% |
| 2025-07-25 | 34.25 | 33.71 | -0.49 | -1.43% | 33.70 | 34.25 | 30321 | 10267 | 1.21% |
| 2025-07-24 | 33.80 | 34.20 | 0.37 | 1.09% | 33.72 | 34.50 | 41435 | 14116 | 1.66% |
| 2025-07-23 | 34.89 | 33.83 | -0.53 | -1.54% | 33.72 | 34.89 | 35617 | 12172 | 1.42% |
| 2025-07-22 | 34.18 | 34.36 | 0.18 | 0.53% | 34.00 | 35.07 | 51171 | 17663 | 2.05% |
| 2025-07-21 | 35.51 | 34.18 | -1.57 | -4.39% | 34.07 | 35.60 | 79445 | 27443 | 3.18% |
| 2025-07-18 | 34.46 | 35.75 | 1.25 | 3.62% | 34.11 | 36.25 | 82310 | 29044 | 3.29% |
| 2025-07-17 | 34.87 | 34.50 | -0.35 | -1.00% | 34.06 | 34.90 | 45619 | 15731 | 1.82% |
| 2025-07-16 | 34.66 | 34.85 | 0.19 | 0.55% | 34.20 | 35.12 | 44331 | 15368 | 1.77% |
| 2025-07-15 | 33.43 | 34.66 | 1.72 | 5.22% | 32.80 | 35.45 | 86033 | 29771 | 3.44% |
| 2025-07-14 | 32.54 | 32.94 | 0.58 | 1.79% | 32.11 | 33.14 | 27489 | 8977 | 1.10% |
| 2025-07-11 | 32.22 | 32.36 | 0.28 | 0.87% | 32.00 | 32.58 | 23749 | 7670 | 0.95% |
| 2025-07-10 | 32.91 | 32.08 | -0.71 | -2.17% | 32.00 | 32.91 | 27823 | 8987 | 1.11% |
| 2025-07-09 | 31.65 | 33.04 | 1.42 | 4.49% | 31.33 | 33.48 | 52022 | 16859 | 2.08% |
| 2025-07-08 | 31.36 | 31.62 | 0.26 | 0.83% | 31.28 | 31.95 | 23693 | 7508 | 0.95% |
| 2025-07-07 | 30.90 | 31.36 | 0.30 | 0.97% | 30.90 | 31.84 | 22377 | 7038 | 0.89% |
| 2025-07-04 | 31.00 | 31.06 | -0.10 | -0.32% | 30.81 | 31.69 | 21243 | 6632 | 0.85% |
| 2025-07-03 | 30.98 | 31.16 | 0.25 | 0.81% | 30.71 | 31.20 | 15217 | 4717 | 0.61% |
| 2025-07-02 | 31.30 | 30.91 | -0.50 | -1.59% | 30.89 | 31.62 | 23907 | 7446 | 0.96% |
| 2025-07-01 | 32.00 | 31.41 | -0.29 | -0.91% | 31.23 | 32.06 | 27762 | 8755 | 1.11% |
| 2025-06-30 | 31.50 | 31.70 | 0.01 | 0.03% | 31.00 | 31.85 | 28277 | 8893 | 1.13% |
| 2025-06-27 | 32.09 | 31.69 | -0.44 | -1.37% | 31.67 | 32.39 | 28127 | 8952 | 1.12% |
| 2025-06-26 | 33.00 | 32.13 | -0.59 | -1.80% | 32.08 | 33.08 | 21045 | 6812 | 0.84% |
| 2025-06-25 | 32.93 | 32.72 | -0.28 | -0.85% | 32.30 | 32.93 | 22384 | 7293 | 0.89% |
| 2025-06-24 | 31.49 | 33.00 | 1.79 | 5.74% | 31.20 | 33.24 | 39677 | 12898 | 1.59% |
| 2025-06-23 | 31.47 | 31.21 | -0.27 | -0.86% | 30.95 | 31.52 | 15125 | 4723 | 0.60% |
| 2025-06-20 | 31.13 | 31.48 | 0.20 | 0.64% | 31.13 | 31.84 | 15951 | 5026 | 0.64% |
| 2025-06-19 | 31.30 | 31.28 | -0.18 | -0.57% | 30.99 | 31.99 | 21010 | 6577 | 0.84% |
| 2025-06-18 | 32.15 | 31.46 | -0.70 | -2.18% | 31.31 | 32.15 | 20249 | 6390 | 0.81% |
| 2025-06-17 | 31.56 | 32.16 | 0.26 | 0.82% | 31.56 | 32.74 | 25781 | 8324 | 1.03% |
| 2025-06-16 | 31.68 | 31.90 | -0.06 | -0.19% | 31.50 | 32.32 | 24881 | 7939 | 1.00% |
| 2025-06-13 | 32.81 | 31.96 | -1.05 | -3.18% | 31.83 | 33.00 | 40221 | 12956 | 1.61% |
| 2025-06-12 | 32.89 | 33.01 | 0.05 | 0.15% | 32.66 | 33.27 | 22296 | 7359 | 0.89% |
| 2025-06-11 | 33.71 | 32.96 | -0.75 | -2.22% | 32.89 | 34.17 | 42866 | 14269 | 1.72% |
| 2025-06-10 | 34.16 | 33.71 | -0.41 | -1.20% | 33.71 | 35.30 | 50886 | 17479 | 2.04% |
| 2025-06-09 | 33.99 | 34.12 | -0.01 | -0.03% | 33.65 | 34.90 | 35048 | 12041 | 1.40% |
| 2025-06-06 | 33.56 | 34.13 | 0.62 | 1.85% | 33.29 | 34.70 | 42602 | 14453 | 1.71% |
| 2025-06-05 | 34.02 | 33.51 | -0.49 | -1.44% | 33.07 | 34.02 | 51232 | 17152 | 2.05% |
| 2025-06-04 | 32.90 | 34.00 | 1.40 | 4.29% | 32.68 | 34.77 | 79821 | 27135 | 3.20% |
| 2025-06-03 | 30.92 | 32.60 | 1.55 | 4.99% | 30.75 | 32.89 | 54302 | 17394 | 2.17% |
| 2025-05-30 | 31.49 | 31.05 | -0.38 | -1.21% | 31.03 | 31.85 | 30577 | 9609 | 1.22% |
| 2025-05-29 | 30.00 | 31.43 | 1.41 | 4.70% | 29.90 | 31.75 | 47387 | 14653 | 1.90% |
| 2025-05-28 | 29.99 | 30.02 | 0.07 | 0.23% | 29.83 | 30.32 | 19028 | 5723 | 0.76% |
| 2025-05-27 | 30.52 | 29.95 | -0.68 | -2.22% | 29.87 | 30.78 | 30093 | 9049 | 1.21% |
| 2025-05-26 | 30.51 | 30.63 | 0.11 | 0.36% | 30.15 | 31.23 | 27996 | 8562 | 1.12% |
| 2025-05-23 | 31.03 | 30.52 | -0.53 | -1.71% | 30.45 | 31.49 | 35983 | 11128 | 1.44% |
| 2025-05-22 | 31.36 | 31.05 | -0.57 | -1.80% | 31.03 | 31.99 | 49697 | 15645 | 1.99% |
| 2025-05-21 | 30.50 | 31.62 | 1.40 | 4.63% | 29.86 | 31.95 | 86556 | 26938 | 3.47% |
| 2025-05-20 | 28.79 | 30.22 | 1.46 | 5.08% | 28.79 | 30.78 | 62165 | 18768 | 2.49% |
| 2025-05-19 | 29.00 | 28.76 | -0.07 | -0.24% | 27.94 | 29.00 | 32389 | 9180 | 1.30% |
| 2025-05-16 | 28.57 | 28.83 | 0.28 | 0.98% | 28.01 | 29.29 | 48392 | 13940 | 1.94% |
| 2025-05-15 | 28.05 | 28.55 | 0.50 | 1.78% | 27.71 | 29.16 | 42978 | 12327 | 1.72% |
| 2025-05-14 | 28.35 | 28.05 | -0.46 | -1.61% | 27.92 | 28.50 | 21416 | 6018 | 0.86% |
| 2025-05-13 | 28.54 | 28.51 | 0.20 | 0.71% | 28.33 | 28.95 | 18747 | 5359 | 0.75% |
| 2025-05-12 | 28.71 | 28.31 | -0.12 | -0.42% | 28.21 | 28.78 | 16585 | 4708 | 0.66% |
| 2025-05-09 | 28.80 | 28.43 | -0.43 | -1.49% | 28.40 | 29.06 | 13660 | 3900 | 0.55% |
| 2025-05-08 | 28.37 | 28.86 | 0.31 | 1.09% | 28.37 | 29.15 | 18293 | 5284 | 0.73% |
| 2025-05-07 | 29.53 | 28.55 | -0.58 | -1.99% | 28.29 | 29.76 | 29425 | 8468 | 1.18% |
| 2025-05-06 | 27.98 | 29.13 | 1.28 | 4.60% | 27.87 | 29.24 | 31284 | 9019 | 1.25% |
| 2025-04-30 | 27.68 | 27.85 | 0.21 | 0.76% | 27.64 | 28.46 | 13091 | 3667 | 0.52% |
| 2025-04-29 | 27.01 | 27.64 | 0.56 | 2.07% | 26.75 | 27.83 | 17014 | 4649 | 0.68% |
| 2025-04-28 | 27.00 | 27.08 | -0.57 | -2.06% | 26.81 | 27.48 | 17029 | 4608 | 0.68% |
| 2025-04-25 | 27.58 | 27.65 | -0.04 | -0.14% | 27.51 | 28.39 | 20585 | 5747 | 0.90% |
| 2025-04-24 | 27.88 | 27.69 | -0.40 | -1.42% | 27.63 | 28.49 | 19039 | 5340 | 0.83% |