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 | 32.630 | 31.760 | -0.870 | -2.67% | 31.670 | 33.000 | 23393 | 7513 | 6.05% |
| 2025-07-31 | 32.860 | 32.630 | 0.040 | 0.12% | 32.390 | 33.240 | 23497 | 7709 | 6.08% |
| 2025-07-30 | 33.020 | 32.590 | -0.750 | -2.25% | 32.290 | 33.590 | 22312 | 7343 | 5.77% |
| 2025-07-29 | 33.800 | 33.340 | -0.210 | -0.63% | 32.710 | 34.300 | 28841 | 9615 | 7.46% |
| 2025-07-28 | 34.200 | 33.550 | -0.730 | -2.13% | 33.230 | 35.200 | 35564 | 12088 | 9.20% |
| 2025-07-25 | 33.760 | 34.280 | 1.170 | 3.53% | 33.000 | 34.810 | 58038 | 19746 | 15.02% |
| 2025-07-24 | 32.800 | 33.110 | 0.020 | 0.06% | 32.680 | 33.800 | 32392 | 10774 | 8.38% |
| 2025-07-23 | 32.350 | 33.090 | 0.420 | 1.29% | 32.300 | 33.100 | 29650 | 9694 | 7.67% |
| 2025-07-22 | 33.680 | 32.670 | -1.200 | -3.54% | 32.670 | 34.080 | 35859 | 11850 | 9.28% |
| 2025-07-21 | 33.380 | 33.870 | -0.630 | -1.83% | 32.920 | 33.960 | 51935 | 17380 | 13.44% |
| 2025-07-18 | 33.980 | 34.500 | -0.710 | -2.02% | 33.690 | 35.300 | 64447 | 22123 | 16.68% |
| 2025-07-17 | 31.000 | 35.210 | 4.550 | 14.84% | 30.500 | 38.250 | 103379 | 35435 | 26.75% |
| 2025-07-16 | 31.600 | 30.660 | -0.680 | -2.17% | 30.550 | 31.650 | 15486 | 4801 | 4.01% |
| 2025-07-15 | 31.220 | 31.340 | 0.200 | 0.64% | 30.320 | 31.460 | 20132 | 6228 | 5.21% |
| 2025-07-14 | 31.820 | 31.140 | -0.550 | -1.74% | 30.980 | 31.820 | 14672 | 4580 | 3.80% |
| 2025-07-11 | 30.610 | 31.690 | 1.080 | 3.53% | 30.450 | 31.960 | 20712 | 6486 | 5.36% |
| 2025-07-10 | 31.340 | 30.610 | -0.560 | -1.80% | 30.380 | 31.340 | 17682 | 5439 | 4.58% |
| 2025-07-09 | 32.430 | 31.170 | -1.390 | -4.27% | 30.880 | 32.960 | 23613 | 7524 | 6.11% |
| 2025-07-08 | 32.040 | 32.560 | 0.560 | 1.75% | 31.820 | 32.800 | 17767 | 5784 | 4.60% |
| 2025-07-07 | 32.090 | 32.000 | 0.100 | 0.31% | 31.200 | 32.480 | 12970 | 4156 | 3.36% |
| 2025-07-04 | 32.560 | 31.900 | -0.900 | -2.74% | 31.870 | 32.880 | 18403 | 5940 | 4.76% |
| 2025-07-03 | 32.960 | 32.800 | 0.170 | 0.52% | 32.530 | 33.480 | 17838 | 5879 | 4.62% |
| 2025-07-02 | 34.570 | 32.630 | -1.830 | -5.31% | 32.470 | 34.570 | 31154 | 10297 | 8.06% |
| 2025-07-01 | 34.560 | 34.460 | -0.890 | -2.52% | 34.160 | 35.940 | 40217 | 13981 | 10.41% |
| 2025-06-30 | 34.190 | 35.350 | 1.560 | 4.62% | 33.120 | 36.500 | 51599 | 17955 | 13.35% |
| 2025-06-27 | 33.600 | 33.790 | 0.600 | 1.81% | 33.030 | 34.450 | 32430 | 10973 | 8.39% |
| 2025-06-26 | 33.940 | 33.190 | -0.970 | -2.84% | 33.190 | 34.400 | 34069 | 11519 | 8.82% |
| 2025-06-25 | 32.220 | 34.160 | 2.270 | 7.12% | 31.580 | 34.860 | 49731 | 16459 | 12.87% |
| 2025-06-24 | 30.460 | 31.890 | 0.890 | 2.87% | 30.380 | 32.370 | 34422 | 10891 | 8.91% |
| 2025-06-23 | 30.880 | 31.000 | -0.780 | -2.45% | 28.980 | 31.270 | 48114 | 14405 | 12.45% |
| 2025-06-20 | 33.380 | 31.780 | -2.360 | -6.91% | 31.310 | 34.550 | 37536 | 12275 | 9.71% |
| 2025-06-19 | 35.450 | 34.140 | -1.310 | -3.70% | 33.600 | 36.990 | 46563 | 16294 | 12.05% |
| 2025-06-18 | 33.490 | 35.450 | 1.410 | 4.14% | 33.080 | 35.880 | 51324 | 17922 | 13.28% |
| 2025-06-17 | 33.720 | 34.040 | 0.240 | 0.71% | 33.300 | 34.880 | 39830 | 13639 | 10.31% |
| 2025-06-16 | 31.110 | 33.800 | 1.910 | 5.99% | 31.100 | 33.980 | 42854 | 14253 | 11.09% |
| 2025-06-13 | 33.370 | 31.890 | -2.010 | -5.93% | 31.800 | 34.200 | 34440 | 11310 | 8.91% |
| 2025-06-12 | 33.000 | 33.900 | 0.730 | 2.20% | 32.910 | 34.130 | 36979 | 12503 | 9.57% |
| 2025-06-11 | 33.610 | 33.170 | 0.310 | 0.94% | 33.000 | 34.340 | 29056 | 9781 | 7.52% |
| 2025-06-10 | 34.400 | 32.860 | -1.920 | -5.52% | 32.580 | 34.700 | 40853 | 13707 | 10.57% |
| 2025-06-09 | 33.200 | 34.780 | 1.670 | 5.04% | 32.870 | 34.830 | 47493 | 16074 | 12.29% |
| 2025-06-06 | 33.400 | 33.110 | -0.730 | -2.16% | 32.700 | 34.600 | 35721 | 11936 | 9.24% |
| 2025-06-05 | 33.560 | 33.840 | 0.400 | 1.20% | 32.580 | 34.360 | 46955 | 15756 | 12.15% |
| 2025-06-04 | 31.980 | 33.440 | 1.930 | 6.13% | 31.620 | 33.550 | 48058 | 15660 | 12.44% |
| 2025-06-03 | 31.000 | 31.510 | 0.570 | 1.84% | 30.900 | 31.550 | 15364 | 4798 | 3.98% |
| 2025-05-30 | 31.800 | 30.940 | -1.320 | -4.09% | 30.780 | 31.990 | 21876 | 6839 | 5.66% |
| 2025-05-29 | 31.010 | 32.260 | 0.980 | 3.13% | 31.010 | 32.300 | 29197 | 9282 | 7.56% |
| 2025-05-28 | 32.050 | 31.280 | -0.710 | -2.22% | 31.000 | 32.340 | 24175 | 7612 | 6.26% |
| 2025-05-27 | 32.670 | 31.990 | -0.680 | -2.08% | 31.700 | 32.670 | 21465 | 6880 | 5.55% |
| 2025-05-26 | 31.930 | 32.670 | 0.960 | 3.03% | 31.600 | 32.750 | 26351 | 8500 | 6.82% |
| 2025-05-23 | 32.000 | 31.710 | -0.680 | -2.10% | 31.530 | 33.200 | 32427 | 10498 | 8.39% |
| 2025-05-22 | 34.160 | 32.390 | -2.300 | -6.63% | 32.300 | 34.750 | 47686 | 15926 | 12.34% |
| 2025-05-21 | 34.240 | 34.690 | 0.100 | 0.29% | 34.100 | 35.700 | 48865 | 16995 | 12.64% |
| 2025-05-20 | 37.550 | 34.590 | -2.770 | -7.41% | 34.410 | 37.650 | 78684 | 27727 | 20.36% |
| 2025-05-19 | 41.000 | 37.360 | -2.640 | -6.60% | 36.670 | 41.000 | 69340 | 26292 | 17.94% |
| 2025-05-16 | 39.850 | 40.000 | -1.000 | -2.44% | 39.600 | 43.620 | 83602 | 34691 | 21.63% |
| 2025-05-15 | 37.880 | 41.000 | 2.150 | 5.53% | 37.280 | 41.360 | 96055 | 37864 | 24.86% |
| 2025-05-14 | 36.470 | 38.850 | 1.240 | 3.30% | 36.470 | 40.110 | 74875 | 28764 | 19.38% |
| 2025-05-13 | 39.200 | 37.610 | -3.090 | -7.59% | 37.540 | 41.000 | 80259 | 31361 | 20.77% |
| 2025-05-12 | 37.120 | 40.700 | 1.220 | 3.09% | 36.300 | 41.880 | 101523 | 39556 | 26.27% |
| 2025-05-09 | 40.000 | 39.480 | 0.580 | 1.49% | 39.200 | 45.830 | 139016 | 57906 | 35.97% |
| 2025-05-08 | 40.250 | 38.900 | -2.600 | -6.27% | 37.880 | 41.000 | 100921 | 39858 | 26.12% |
| 2025-05-07 | 42.890 | 41.500 | 5.100 | 14.01% | 38.580 | 45.500 | 148230 | 61824 | 38.36% |
| 2025-05-06 | 29.340 | 36.400 | 8.400 | 30.00% | 28.280 | 36.400 | 83792 | 27643 | 21.68% |
| 2025-04-30 | 25.200 | 28.000 | 2.620 | 10.32% | 25.200 | 28.000 | 44067 | 11901 | 11.40% |
| 2025-04-29 | 25.180 | 25.380 | -0.020 | -0.08% | 24.680 | 25.700 | 10674 | 2703 | 2.76% |
| 2025-04-28 | 26.450 | 25.400 | -0.550 | -2.12% | 25.100 | 26.450 | 14429 | 3691 | 3.73% |
| 2025-04-25 | 25.510 | 25.950 | 0.650 | 2.57% | 25.340 | 26.370 | 18058 | 4698 | 4.67% |
| 2025-04-24 | 27.000 | 25.300 | -1.740 | -6.43% | 25.260 | 27.180 | 23034 | 6014 | 5.96% |