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 | 33.380 | 32.590 | -0.130 | -0.40% | 32.500 | 33.670 | 10434 | 3441 | 2.75% |
| 2025-07-31 | 33.100 | 32.720 | -0.500 | -1.51% | 32.700 | 33.710 | 12227 | 4033 | 3.22% |
| 2025-07-30 | 34.020 | 33.220 | -0.800 | -2.35% | 33.130 | 34.350 | 17436 | 5856 | 4.59% |
| 2025-07-29 | 33.950 | 34.020 | -0.020 | -0.06% | 33.470 | 34.690 | 22725 | 7688 | 5.98% |
| 2025-07-28 | 34.510 | 34.040 | -0.320 | -0.93% | 33.780 | 34.890 | 21974 | 7501 | 5.78% |
| 2025-07-25 | 35.150 | 34.360 | -0.680 | -1.94% | 34.300 | 36.220 | 28863 | 10187 | 7.60% |
| 2025-07-24 | 34.500 | 35.040 | 0.030 | 0.09% | 34.300 | 35.600 | 30903 | 10816 | 8.13% |
| 2025-07-23 | 39.000 | 35.010 | -5.530 | -13.64% | 35.000 | 39.000 | 62676 | 22956 | 16.50% |
| 2025-07-22 | 35.800 | 40.540 | 4.690 | 13.08% | 34.300 | 43.000 | 86946 | 34197 | 22.88% |
| 2025-07-21 | 30.930 | 35.850 | 5.470 | 18.01% | 30.930 | 36.980 | 60927 | 20877 | 16.04% |
| 2025-07-18 | 30.800 | 30.380 | -0.200 | -0.65% | 30.320 | 30.800 | 3290 | 1001 | 0.87% |
| 2025-07-17 | 30.900 | 30.580 | -0.120 | -0.39% | 30.480 | 30.900 | 4507 | 1381 | 1.19% |
| 2025-07-16 | 30.990 | 30.700 | -0.070 | -0.23% | 30.310 | 30.990 | 3869 | 1186 | 1.02% |
| 2025-07-15 | 31.470 | 30.770 | -0.550 | -1.76% | 30.600 | 31.470 | 4457 | 1377 | 1.17% |
| 2025-07-14 | 31.390 | 31.320 | 0.300 | 0.97% | 31.020 | 31.740 | 4369 | 1365 | 1.15% |
| 2025-07-11 | 31.120 | 31.020 | 0.210 | 0.68% | 30.630 | 31.430 | 6727 | 2092 | 1.77% |
| 2025-07-10 | 30.510 | 30.810 | 0.530 | 1.75% | 30.380 | 31.250 | 7517 | 2314 | 1.98% |
| 2025-07-09 | 31.000 | 30.280 | -0.540 | -1.75% | 30.260 | 31.040 | 5272 | 1614 | 1.39% |
| 2025-07-08 | 30.630 | 30.820 | 0.510 | 1.68% | 30.090 | 30.860 | 5725 | 1748 | 1.51% |
| 2025-07-07 | 30.550 | 30.310 | -0.240 | -0.79% | 30.040 | 30.860 | 5259 | 1591 | 1.38% |
| 2025-07-04 | 31.600 | 30.550 | -1.080 | -3.41% | 30.510 | 31.880 | 7264 | 2254 | 1.91% |
| 2025-07-03 | 31.840 | 31.630 | -0.120 | -0.38% | 31.570 | 32.050 | 4322 | 1369 | 1.14% |
| 2025-07-02 | 31.770 | 31.750 | -0.020 | -0.06% | 31.570 | 32.130 | 5360 | 1705 | 2.20% |
| 2025-07-01 | 31.870 | 31.770 | -0.080 | -0.25% | 31.580 | 31.980 | 6084 | 1932 | 2.50% |
| 2025-06-30 | 32.010 | 31.850 | 0.040 | 0.13% | 31.580 | 32.220 | 7600 | 2417 | 3.12% |
| 2025-06-27 | 31.990 | 31.810 | -0.120 | -0.38% | 31.630 | 32.240 | 6257 | 1995 | 2.57% |
| 2025-06-26 | 31.830 | 31.930 | 0.110 | 0.35% | 31.580 | 32.670 | 12215 | 3935 | 5.02% |
| 2025-06-25 | 31.890 | 31.820 | 0.190 | 0.60% | 31.310 | 31.930 | 8622 | 2733 | 3.54% |
| 2025-06-24 | 30.550 | 31.630 | 1.300 | 4.29% | 30.550 | 31.650 | 10376 | 3249 | 4.26% |
| 2025-06-23 | 29.960 | 30.330 | 0.500 | 1.68% | 29.210 | 30.590 | 5861 | 1759 | 2.41% |
| 2025-06-20 | 29.930 | 29.830 | 0.030 | 0.10% | 29.710 | 30.340 | 4767 | 1430 | 1.96% |
| 2025-06-19 | 31.180 | 29.800 | -1.380 | -4.43% | 29.750 | 31.300 | 9131 | 2784 | 3.75% |
| 2025-06-18 | 32.000 | 31.180 | -0.980 | -3.05% | 31.020 | 32.090 | 8974 | 2808 | 3.68% |
| 2025-06-17 | 32.780 | 32.160 | -0.340 | -1.05% | 31.790 | 32.780 | 6692 | 2152 | 2.75% |
| 2025-06-16 | 32.610 | 32.500 | -0.230 | -0.70% | 32.100 | 32.610 | 5164 | 1673 | 2.12% |
| 2025-06-13 | 33.230 | 32.730 | -0.500 | -1.50% | 32.730 | 33.530 | 7384 | 2442 | 3.03% |
| 2025-06-12 | 32.990 | 33.230 | 0.000 | 0.00% | 32.950 | 33.440 | 5299 | 1758 | 2.18% |
| 2025-06-11 | 32.950 | 33.230 | 0.440 | 1.34% | 32.770 | 33.410 | 7974 | 2646 | 3.27% |
| 2025-06-10 | 33.660 | 32.790 | -0.630 | -1.89% | 32.360 | 33.990 | 10661 | 3535 | 4.38% |
| 2025-06-09 | 33.720 | 33.420 | 0.190 | 0.57% | 33.260 | 33.760 | 6004 | 2010 | 2.47% |
| 2025-06-06 | 33.030 | 33.230 | 0.040 | 0.12% | 33.030 | 33.680 | 7513 | 2504 | 3.08% |
| 2025-06-05 | 33.310 | 33.190 | -0.120 | -0.36% | 32.880 | 33.450 | 8035 | 2657 | 3.30% |
| 2025-06-04 | 33.450 | 33.310 | -0.090 | -0.27% | 33.200 | 33.650 | 6702 | 2239 | 2.75% |
| 2025-06-03 | 33.230 | 33.400 | 0.170 | 0.51% | 32.800 | 33.500 | 6135 | 2036 | 2.52% |
| 2025-05-30 | 33.800 | 33.230 | -0.460 | -1.37% | 33.200 | 34.180 | 8289 | 2781 | 3.40% |
| 2025-05-29 | 32.930 | 33.840 | 1.240 | 3.80% | 32.610 | 33.850 | 12091 | 4050 | 4.96% |
| 2025-05-28 | 32.920 | 32.600 | -0.320 | -0.97% | 32.600 | 33.880 | 8986 | 2967 | 3.69% |
| 2025-05-27 | 33.420 | 32.920 | -0.560 | -1.67% | 32.830 | 33.670 | 7684 | 2546 | 3.16% |
| 2025-05-26 | 33.070 | 33.480 | 0.690 | 2.10% | 32.400 | 33.490 | 8681 | 2865 | 3.56% |
| 2025-05-23 | 33.830 | 32.790 | -0.850 | -2.53% | 32.700 | 33.980 | 9796 | 3276 | 4.02% |
| 2025-05-22 | 35.580 | 33.640 | -1.940 | -5.45% | 33.500 | 35.770 | 20766 | 7130 | 8.53% |
| 2025-05-21 | 36.780 | 35.580 | -0.790 | -2.17% | 35.470 | 37.800 | 23103 | 8376 | 9.49% |
| 2025-05-20 | 35.600 | 36.370 | 0.770 | 2.16% | 35.520 | 36.400 | 16818 | 6069 | 6.91% |
| 2025-05-19 | 34.750 | 35.600 | 0.860 | 2.48% | 34.150 | 35.670 | 16567 | 5827 | 6.80% |
| 2025-05-16 | 35.160 | 34.740 | -0.050 | -0.14% | 34.650 | 35.450 | 12807 | 4478 | 5.26% |
| 2025-05-15 | 35.340 | 34.790 | -0.550 | -1.56% | 34.670 | 35.650 | 14802 | 5194 | 6.08% |
| 2025-05-14 | 35.430 | 35.340 | -0.380 | -1.06% | 34.650 | 35.960 | 20926 | 7339 | 8.59% |
| 2025-05-13 | 36.380 | 35.720 | -0.020 | -0.06% | 35.660 | 37.840 | 32760 | 11979 | 13.45% |
| 2025-05-12 | 35.210 | 35.740 | 1.210 | 3.50% | 34.810 | 35.880 | 19456 | 6881 | 7.99% |
| 2025-05-09 | 35.500 | 34.530 | -1.060 | -2.98% | 34.340 | 35.720 | 18367 | 6383 | 7.54% |
| 2025-05-08 | 34.750 | 35.590 | 1.010 | 2.92% | 34.060 | 35.680 | 21093 | 7386 | 8.66% |
| 2025-05-07 | 34.980 | 34.580 | 0.220 | 0.64% | 34.100 | 35.480 | 23261 | 8067 | 9.55% |
| 2025-05-06 | 32.630 | 34.360 | 2.150 | 6.67% | 32.380 | 34.450 | 20559 | 6918 | 8.44% |
| 2025-04-30 | 30.960 | 32.210 | 1.530 | 4.99% | 30.870 | 32.210 | 12484 | 3961 | 5.13% |
| 2025-04-29 | 30.310 | 30.680 | 0.380 | 1.25% | 30.250 | 31.300 | 9658 | 2974 | 3.97% |
| 2025-04-28 | 32.040 | 30.300 | -2.220 | -6.83% | 30.260 | 32.500 | 15978 | 4977 | 6.56% |
| 2025-04-25 | 32.940 | 32.520 | -0.460 | -1.39% | 32.510 | 33.520 | 11124 | 3677 | 4.57% |
| 2025-04-24 | 34.700 | 32.980 | -2.010 | -5.74% | 32.900 | 35.180 | 21180 | 7158 | 8.70% |