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 | 33.500 | 33.520 | -0.080 | -0.24% | 33.190 | 34.070 | 17695 | 5941 | 2.54% |
| 2025-07-31 | 33.880 | 33.600 | -0.280 | -0.83% | 33.490 | 34.280 | 21756 | 7366 | 3.13% |
| 2025-07-30 | 34.780 | 33.880 | -0.730 | -2.11% | 33.600 | 34.780 | 30277 | 10309 | 4.35% |
| 2025-07-29 | 35.060 | 34.610 | -0.640 | -1.82% | 34.530 | 35.280 | 33078 | 11498 | 4.75% |
| 2025-07-28 | 34.860 | 35.250 | 0.200 | 0.57% | 34.810 | 35.680 | 31573 | 11115 | 4.54% |
| 2025-07-25 | 35.380 | 35.050 | -0.320 | -0.90% | 35.000 | 35.700 | 24119 | 8494 | 3.47% |
| 2025-07-24 | 34.750 | 35.370 | 0.550 | 1.58% | 34.600 | 35.530 | 38735 | 13613 | 5.57% |
| 2025-07-23 | 35.540 | 34.820 | -0.960 | -2.68% | 34.800 | 35.540 | 34905 | 12236 | 5.02% |
| 2025-07-22 | 35.070 | 35.780 | 0.470 | 1.33% | 34.600 | 36.200 | 57632 | 20434 | 8.28% |
| 2025-07-21 | 35.490 | 35.310 | 0.180 | 0.51% | 35.080 | 35.610 | 30914 | 10909 | 4.44% |
| 2025-07-18 | 35.290 | 35.130 | -0.080 | -0.23% | 34.900 | 35.650 | 37122 | 13108 | 5.33% |
| 2025-07-17 | 35.010 | 35.210 | 0.200 | 0.57% | 34.590 | 35.480 | 26092 | 9167 | 3.75% |
| 2025-07-16 | 34.960 | 35.010 | 0.340 | 0.98% | 34.690 | 35.500 | 25893 | 9067 | 3.72% |
| 2025-07-15 | 35.300 | 34.670 | -0.510 | -1.45% | 34.200 | 35.550 | 28784 | 9951 | 4.14% |
| 2025-07-14 | 34.990 | 35.180 | 0.190 | 0.54% | 34.990 | 35.850 | 28364 | 10036 | 4.08% |
| 2025-07-11 | 34.300 | 34.990 | 0.690 | 2.01% | 34.150 | 35.280 | 34896 | 12177 | 5.01% |
| 2025-07-10 | 34.500 | 34.300 | -0.500 | -1.44% | 34.140 | 34.800 | 26313 | 9046 | 3.78% |
| 2025-07-09 | 35.070 | 34.800 | -0.190 | -0.54% | 34.370 | 35.990 | 43129 | 15227 | 6.20% |
| 2025-07-08 | 34.100 | 34.990 | 0.330 | 0.95% | 34.100 | 35.000 | 28961 | 10070 | 4.16% |
| 2025-07-07 | 34.160 | 34.660 | 0.510 | 1.49% | 34.150 | 35.190 | 29220 | 10143 | 4.20% |
| 2025-07-04 | 35.400 | 34.150 | -1.210 | -3.42% | 34.040 | 35.550 | 46161 | 15945 | 6.63% |
| 2025-07-03 | 35.250 | 35.360 | 0.340 | 0.97% | 34.510 | 35.730 | 46722 | 16428 | 6.71% |
| 2025-07-02 | 35.000 | 35.020 | -0.630 | -1.77% | 35.000 | 35.910 | 48586 | 17157 | 6.98% |
| 2025-07-01 | 36.080 | 35.650 | -1.470 | -3.96% | 35.120 | 36.580 | 85928 | 30744 | 12.35% |
| 2025-06-30 | 40.840 | 37.120 | -0.880 | -2.32% | 36.630 | 41.410 | 141837 | 54222 | 20.38% |
| 2025-06-27 | 35.610 | 38.000 | 2.930 | 8.35% | 35.210 | 38.600 | 138374 | 50970 | 19.88% |
| 2025-06-26 | 35.780 | 35.070 | -0.950 | -2.64% | 35.050 | 37.440 | 82286 | 29742 | 11.82% |
| 2025-06-25 | 36.420 | 36.020 | -0.410 | -1.13% | 35.530 | 36.550 | 97957 | 35239 | 14.08% |
| 2025-06-24 | 34.800 | 36.430 | 1.040 | 2.94% | 34.400 | 36.970 | 135088 | 48511 | 19.41% |
| 2025-06-23 | 31.310 | 35.390 | 4.530 | 14.68% | 30.510 | 36.410 | 131313 | 44601 | 18.87% |
| 2025-06-20 | 31.400 | 30.860 | -0.780 | -2.47% | 30.820 | 32.460 | 31939 | 10095 | 4.59% |
| 2025-06-19 | 32.470 | 31.640 | -0.680 | -2.10% | 31.500 | 33.350 | 41274 | 13432 | 5.93% |
| 2025-06-18 | 32.380 | 32.320 | -0.300 | -0.92% | 31.600 | 32.670 | 26756 | 8587 | 3.84% |
| 2025-06-17 | 32.180 | 32.620 | 0.890 | 2.80% | 31.650 | 32.880 | 42644 | 13819 | 6.13% |
| 2025-06-16 | 31.250 | 31.730 | 0.480 | 1.54% | 30.580 | 31.920 | 28334 | 8874 | 4.07% |
| 2025-06-13 | 32.200 | 31.250 | -1.420 | -4.35% | 31.190 | 32.660 | 38108 | 12107 | 5.48% |
| 2025-06-12 | 32.630 | 32.670 | -0.280 | -0.85% | 31.310 | 33.400 | 36883 | 11954 | 5.30% |
| 2025-06-11 | 46.780 | 46.630 | 0.030 | 0.06% | 46.310 | 47.460 | 25414 | 11873 | 5.11% |
| 2025-06-10 | 46.470 | 46.600 | 0.130 | 0.28% | 45.540 | 47.960 | 38098 | 17828 | 7.66% |
| 2025-06-09 | 45.820 | 46.470 | 0.980 | 2.15% | 45.690 | 46.640 | 22775 | 10515 | 4.58% |
| 2025-06-06 | 45.770 | 45.490 | -0.160 | -0.35% | 45.260 | 46.500 | 24160 | 11088 | 4.86% |
| 2025-06-05 | 45.450 | 45.650 | 0.000 | 0.00% | 45.010 | 45.900 | 18517 | 8395 | 3.72% |
| 2025-06-04 | 44.110 | 45.650 | 1.710 | 3.89% | 44.080 | 45.970 | 33045 | 14960 | 6.65% |
| 2025-06-03 | 43.590 | 43.940 | 0.250 | 0.57% | 43.010 | 44.500 | 14991 | 6595 | 3.02% |
| 2025-05-30 | 44.180 | 43.690 | -0.360 | -0.82% | 43.530 | 44.390 | 16600 | 7294 | 3.34% |
| 2025-05-29 | 43.030 | 44.050 | 1.000 | 2.32% | 43.020 | 44.130 | 20620 | 9033 | 4.15% |
| 2025-05-28 | 44.500 | 43.050 | -1.250 | -2.82% | 43.050 | 44.880 | 18546 | 8118 | 3.73% |
| 2025-05-27 | 43.950 | 44.300 | 0.320 | 0.73% | 43.450 | 44.980 | 22089 | 9817 | 4.44% |
| 2025-05-26 | 43.030 | 43.980 | 0.960 | 2.23% | 42.400 | 43.980 | 23073 | 9955 | 4.64% |
| 2025-05-23 | 44.780 | 43.020 | -1.740 | -3.89% | 43.000 | 45.850 | 37192 | 16522 | 7.48% |
| 2025-05-22 | 47.100 | 44.760 | -3.500 | -7.25% | 44.100 | 48.200 | 61450 | 28205 | 12.36% |
| 2025-05-21 | 46.690 | 48.260 | 1.580 | 3.38% | 46.460 | 50.660 | 91264 | 44500 | 18.36% |
| 2025-05-20 | 45.730 | 46.680 | 1.150 | 2.53% | 45.310 | 46.750 | 33017 | 15242 | 6.64% |
| 2025-05-19 | 45.330 | 45.530 | 0.200 | 0.44% | 44.510 | 45.850 | 25046 | 11339 | 5.04% |
| 2025-05-16 | 45.010 | 45.330 | 0.330 | 0.73% | 44.300 | 45.950 | 26109 | 11831 | 5.25% |
| 2025-05-15 | 45.570 | 45.000 | -1.070 | -2.32% | 44.820 | 46.330 | 24728 | 11216 | 4.97% |
| 2025-05-14 | 46.710 | 46.070 | -0.630 | -1.35% | 45.170 | 46.980 | 36397 | 16664 | 7.32% |
| 2025-05-13 | 48.550 | 46.700 | -1.490 | -3.09% | 46.650 | 49.190 | 37143 | 17822 | 7.47% |
| 2025-05-12 | 47.680 | 48.190 | 1.430 | 3.06% | 47.100 | 48.400 | 49246 | 23646 | 9.91% |
| 2025-05-09 | 46.340 | 46.760 | 0.070 | 0.15% | 45.550 | 46.890 | 29536 | 13659 | 5.94% |
| 2025-05-08 | 46.790 | 46.690 | -0.030 | -0.06% | 46.080 | 47.080 | 26808 | 12490 | 5.39% |
| 2025-05-07 | 48.000 | 46.720 | -0.760 | -1.60% | 45.830 | 48.640 | 43555 | 20511 | 8.76% |
| 2025-05-06 | 46.710 | 47.480 | 1.210 | 2.62% | 46.270 | 47.890 | 42627 | 20037 | 8.58% |
| 2025-04-30 | 45.430 | 46.270 | 0.860 | 1.89% | 45.420 | 46.930 | 39513 | 18338 | 7.95% |
| 2025-04-29 | 43.960 | 45.410 | 1.760 | 4.03% | 43.650 | 45.490 | 37819 | 16972 | 7.61% |
| 2025-04-28 | 43.880 | 43.650 | -0.150 | -0.34% | 42.500 | 44.390 | 21955 | 9551 | 4.42% |
| 2025-04-25 | 43.670 | 43.800 | 0.140 | 0.32% | 43.140 | 44.600 | 30544 | 13405 | 6.14% |
| 2025-04-24 | 46.580 | 43.660 | -3.020 | -6.47% | 43.490 | 46.670 | 55348 | 24780 | 11.13% |