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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 33.09 | 32.63 | -0.42 | -1.27% | 32.51 | 33.50 | 15340 | 5061 | 1.78% |
| 2025-07-30 | 33.27 | 33.05 | -0.22 | -0.66% | 32.80 | 33.59 | 12335 | 4093 | 1.44% |
| 2025-07-29 | 33.68 | 33.27 | -0.41 | -1.22% | 32.68 | 33.68 | 15541 | 5139 | 1.81% |
| 2025-07-28 | 34.10 | 33.68 | -0.42 | -1.23% | 33.28 | 34.75 | 18500 | 6247 | 2.15% |
| 2025-07-25 | 33.40 | 34.10 | 1.14 | 3.46% | 32.81 | 34.66 | 29076 | 9834 | 3.38% |
| 2025-07-24 | 32.39 | 32.96 | 0.57 | 1.76% | 32.25 | 33.11 | 17964 | 5909 | 2.09% |
| 2025-07-23 | 32.40 | 32.39 | -0.17 | -0.52% | 32.30 | 32.95 | 12679 | 4137 | 1.48% |
| 2025-07-22 | 32.44 | 32.56 | 0.11 | 0.34% | 32.17 | 33.05 | 18346 | 5990 | 2.13% |
| 2025-07-21 | 32.15 | 32.45 | 0.29 | 0.90% | 31.60 | 32.48 | 14923 | 4784 | 1.74% |
| 2025-07-18 | 32.45 | 32.16 | -0.34 | -1.05% | 31.90 | 32.74 | 12125 | 3892 | 1.41% |
| 2025-07-17 | 32.20 | 32.50 | 0.30 | 0.93% | 32.00 | 32.50 | 12843 | 4141 | 1.49% |
| 2025-07-16 | 32.74 | 32.20 | -0.18 | -0.56% | 32.16 | 32.80 | 11442 | 3712 | 1.33% |
| 2025-07-15 | 32.84 | 32.38 | -0.55 | -1.67% | 31.96 | 33.10 | 13203 | 4271 | 1.54% |
| 2025-07-14 | 32.01 | 32.93 | 0.85 | 2.65% | 31.74 | 33.20 | 22278 | 7277 | 2.59% |
| 2025-07-11 | 32.01 | 32.08 | 0.00 | 0.00% | 31.98 | 32.45 | 10440 | 3359 | 1.21% |
| 2025-07-10 | 32.10 | 32.08 | 0.16 | 0.50% | 31.80 | 32.36 | 11640 | 3727 | 1.35% |
| 2025-07-09 | 32.15 | 31.92 | -0.05 | -0.16% | 31.74 | 32.22 | 11332 | 3620 | 1.32% |
| 2025-07-08 | 31.70 | 31.97 | 0.45 | 1.43% | 31.53 | 32.24 | 16055 | 5138 | 1.87% |
| 2025-07-07 | 31.00 | 31.52 | -0.87 | -2.69% | 31.00 | 32.16 | 17256 | 5443 | 2.01% |
| 2025-07-04 | 33.30 | 32.39 | -0.56 | -1.70% | 32.23 | 33.49 | 20827 | 6800 | 2.42% |
| 2025-07-03 | 32.94 | 32.95 | 0.21 | 0.64% | 32.73 | 34.29 | 28508 | 9504 | 3.32% |
| 2025-07-02 | 32.72 | 32.74 | -0.43 | -1.30% | 32.18 | 32.98 | 17407 | 5652 | 2.03% |
| 2025-07-01 | 33.52 | 33.17 | -0.12 | -0.36% | 32.58 | 34.28 | 31580 | 10501 | 3.67% |
| 2025-06-30 | 33.48 | 33.29 | -0.21 | -0.63% | 32.95 | 33.97 | 27498 | 9156 | 3.20% |
| 2025-06-27 | 33.26 | 33.50 | 0.24 | 0.72% | 32.70 | 33.62 | 18372 | 6114 | 2.14% |
| 2025-06-26 | 34.21 | 33.26 | -1.57 | -4.51% | 32.92 | 34.60 | 29076 | 9785 | 3.38% |
| 2025-06-25 | 33.90 | 34.83 | 1.29 | 3.85% | 33.46 | 35.01 | 31011 | 10609 | 3.61% |
| 2025-06-24 | 33.32 | 33.54 | 0.22 | 0.66% | 33.19 | 34.15 | 20809 | 7009 | 2.42% |
| 2025-06-23 | 32.63 | 33.32 | 0.69 | 2.11% | 32.02 | 33.38 | 25896 | 8451 | 3.01% |
| 2025-06-20 | 34.11 | 32.63 | -1.67 | -4.87% | 32.52 | 34.29 | 23574 | 7824 | 2.74% |
| 2025-06-19 | 36.00 | 34.30 | -1.85 | -5.12% | 34.07 | 36.29 | 24884 | 8718 | 2.90% |
| 2025-06-18 | 36.08 | 36.15 | -0.01 | -0.03% | 35.15 | 36.60 | 26754 | 9554 | 3.11% |
| 2025-06-17 | 37.80 | 36.16 | -1.43 | -3.80% | 35.75 | 38.98 | 31348 | 11600 | 3.65% |
| 2025-06-16 | 38.40 | 37.59 | -0.66 | -1.73% | 37.41 | 39.24 | 26682 | 10190 | 3.10% |
| 2025-06-13 | 39.91 | 38.25 | -2.06 | -5.11% | 37.61 | 40.29 | 32418 | 12524 | 3.77% |
| 2025-06-12 | 40.00 | 40.31 | -0.24 | -0.59% | 39.50 | 41.73 | 28382 | 11508 | 3.30% |
| 2025-06-11 | 39.00 | 40.55 | 1.59 | 4.08% | 38.30 | 41.85 | 37875 | 15193 | 4.41% |
| 2025-06-10 | 40.43 | 38.96 | -1.07 | -2.67% | 38.60 | 40.43 | 35876 | 14088 | 4.17% |
| 2025-06-09 | 39.90 | 40.03 | 2.43 | 6.46% | 38.09 | 42.87 | 73325 | 30010 | 8.53% |
| 2025-06-06 | 35.45 | 37.60 | 2.25 | 6.36% | 35.01 | 38.15 | 60423 | 22321 | 7.03% |
| 2025-06-05 | 32.30 | 35.35 | 2.95 | 9.10% | 32.03 | 35.66 | 55788 | 18983 | 6.49% |
| 2025-06-04 | 32.50 | 32.40 | -0.18 | -0.55% | 31.71 | 32.66 | 18851 | 6060 | 2.19% |
| 2025-06-03 | 30.57 | 32.58 | 1.55 | 5.00% | 30.57 | 33.08 | 36736 | 11913 | 4.27% |
| 2025-05-30 | 30.58 | 31.03 | 0.25 | 0.81% | 30.22 | 31.21 | 22206 | 6825 | 2.58% |
| 2025-05-29 | 30.83 | 30.78 | -0.22 | -0.71% | 30.00 | 30.99 | 32148 | 9782 | 3.74% |
| 2025-05-28 | 32.37 | 31.00 | -1.56 | -4.79% | 30.56 | 32.80 | 27204 | 8519 | 3.17% |
| 2025-05-27 | 31.91 | 32.56 | 0.41 | 1.28% | 31.40 | 33.20 | 28262 | 9144 | 3.29% |
| 2025-05-26 | 33.27 | 32.15 | 0.15 | 0.47% | 31.62 | 33.78 | 21618 | 7005 | 2.52% |
| 2025-05-23 | 34.08 | 32.00 | -1.40 | -4.19% | 31.88 | 34.08 | 27848 | 9110 | 3.24% |
| 2025-05-22 | 34.40 | 33.40 | -1.57 | -4.49% | 33.33 | 36.87 | 45408 | 15838 | 5.28% |
| 2025-05-21 | 33.00 | 34.97 | 2.27 | 6.94% | 32.38 | 36.23 | 52806 | 18205 | 6.14% |
| 2025-05-20 | 31.40 | 32.70 | 2.00 | 6.51% | 31.10 | 33.47 | 55790 | 18112 | 6.49% |
| 2025-05-19 | 29.89 | 30.70 | 1.05 | 3.54% | 29.20 | 30.98 | 28996 | 8756 | 3.37% |
| 2025-05-16 | 28.23 | 29.65 | 1.10 | 3.85% | 28.23 | 30.35 | 39270 | 11637 | 4.57% |
| 2025-05-15 | 29.30 | 28.55 | -0.97 | -3.29% | 28.26 | 29.30 | 21787 | 6230 | 2.53% |
| 2025-05-14 | 29.88 | 29.52 | 0.16 | 0.54% | 28.86 | 30.36 | 26908 | 7930 | 3.13% |
| 2025-05-13 | 29.72 | 29.36 | 0.15 | 0.51% | 29.04 | 30.27 | 23643 | 7014 | 2.75% |
| 2025-05-12 | 28.98 | 29.21 | 0.55 | 1.92% | 28.60 | 29.36 | 17243 | 4990 | 2.01% |
| 2025-05-09 | 29.49 | 28.66 | -1.14 | -3.83% | 28.51 | 30.09 | 31604 | 9102 | 3.68% |
| 2025-05-08 | 29.30 | 29.80 | 0.52 | 1.78% | 28.99 | 30.73 | 26223 | 7882 | 3.05% |
| 2025-05-07 | 30.10 | 29.28 | -0.76 | -2.53% | 28.88 | 30.99 | 33844 | 10096 | 3.94% |
| 2025-05-06 | 28.38 | 30.04 | 1.87 | 6.64% | 28.38 | 30.60 | 39530 | 11783 | 4.60% |
| 2025-04-30 | 27.40 | 28.17 | 0.69 | 2.51% | 27.29 | 29.19 | 28225 | 8048 | 3.28% |
| 2025-04-29 | 27.29 | 27.48 | -0.65 | -2.31% | 26.80 | 28.00 | 28829 | 7863 | 3.35% |
| 2025-04-28 | 29.44 | 28.13 | -1.22 | -4.16% | 27.36 | 29.51 | 34893 | 9793 | 4.06% |
| 2025-04-25 | 31.55 | 29.35 | -1.40 | -4.55% | 29.31 | 33.40 | 53962 | 16972 | 6.28% |
| 2025-04-24 | 30.70 | 30.75 | 0.12 | 0.39% | 30.22 | 31.74 | 23966 | 7386 | 2.79% |
| 2025-04-23 | 27.54 | 30.63 | 2.84 | 10.22% | 27.54 | 32.29 | 53937 | 16267 | 6.28% |