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 | 31.840 | 31.580 | 0.070 | 0.22% | 31.200 | 31.840 | 5071 | 1595 | 1.76% |
| 2025-07-31 | 31.840 | 31.510 | -0.330 | -1.04% | 31.220 | 32.270 | 10375 | 3288 | 3.61% |
| 2025-07-30 | 32.000 | 31.840 | 0.040 | 0.13% | 31.490 | 32.060 | 6859 | 2174 | 2.39% |
| 2025-07-29 | 32.450 | 31.800 | -0.450 | -1.40% | 31.600 | 32.450 | 6922 | 2207 | 2.41% |
| 2025-07-28 | 32.480 | 32.250 | -0.230 | -0.71% | 32.000 | 32.850 | 7038 | 2269 | 2.45% |
| 2025-07-25 | 33.020 | 32.480 | 0.100 | 0.31% | 32.130 | 33.200 | 12838 | 4200 | 4.47% |
| 2025-07-24 | 32.270 | 32.380 | 0.160 | 0.50% | 32.020 | 32.420 | 7703 | 2483 | 2.68% |
| 2025-07-23 | 32.800 | 32.220 | -0.280 | -0.86% | 31.900 | 32.800 | 11106 | 3581 | 3.86% |
| 2025-07-22 | 32.530 | 32.500 | 0.000 | 0.00% | 32.370 | 32.780 | 9572 | 3114 | 3.33% |
| 2025-07-21 | 33.000 | 32.500 | -0.250 | -0.76% | 32.140 | 33.010 | 14597 | 4741 | 5.08% |
| 2025-07-18 | 34.100 | 32.750 | -1.420 | -4.16% | 32.700 | 34.100 | 18262 | 6037 | 6.36% |
| 2025-07-17 | 34.600 | 34.170 | -0.420 | -1.21% | 34.020 | 34.800 | 10490 | 3589 | 3.65% |
| 2025-07-16 | 35.170 | 34.590 | -0.410 | -1.17% | 34.570 | 35.190 | 6901 | 2403 | 2.40% |
| 2025-07-15 | 35.610 | 35.000 | -0.550 | -1.55% | 34.950 | 35.610 | 10682 | 3752 | 3.72% |
| 2025-07-14 | 35.450 | 35.550 | -0.010 | -0.03% | 34.920 | 35.960 | 12802 | 4528 | 4.45% |
| 2025-07-11 | 34.620 | 35.560 | 1.720 | 5.08% | 33.900 | 35.880 | 26075 | 9178 | 9.07% |
| 2025-07-10 | 34.320 | 33.840 | -0.490 | -1.43% | 33.640 | 34.600 | 8491 | 2883 | 2.95% |
| 2025-07-09 | 34.880 | 34.330 | -0.550 | -1.58% | 34.220 | 35.370 | 10168 | 3525 | 3.54% |
| 2025-07-08 | 34.220 | 34.880 | 0.630 | 1.84% | 34.000 | 35.000 | 12949 | 4482 | 4.51% |
| 2025-07-07 | 34.140 | 34.250 | -0.190 | -0.55% | 33.800 | 34.500 | 10029 | 3421 | 3.49% |
| 2025-07-04 | 35.460 | 34.440 | -1.260 | -3.53% | 33.830 | 35.700 | 22963 | 7961 | 7.99% |
| 2025-07-03 | 34.880 | 35.700 | 0.800 | 2.29% | 34.770 | 35.980 | 25135 | 8913 | 8.75% |
| 2025-07-02 | 35.000 | 34.900 | -0.360 | -1.02% | 34.600 | 35.630 | 20021 | 7036 | 6.97% |
| 2025-07-01 | 34.990 | 35.260 | 0.270 | 0.77% | 34.990 | 35.780 | 29109 | 10321 | 10.13% |
| 2025-06-30 | 35.040 | 34.990 | -0.050 | -0.14% | 34.700 | 35.380 | 21861 | 7632 | 7.61% |
| 2025-06-27 | 36.080 | 35.040 | -1.450 | -3.97% | 35.040 | 36.700 | 34646 | 12333 | 12.06% |
| 2025-06-26 | 37.000 | 36.490 | -1.590 | -4.18% | 36.130 | 37.020 | 38848 | 14168 | 13.52% |
| 2025-06-25 | 36.890 | 38.080 | 0.040 | 0.11% | 35.600 | 38.420 | 53072 | 19524 | 18.47% |
| 2025-06-24 | 43.400 | 38.040 | -5.920 | -13.47% | 37.220 | 43.400 | 64286 | 24851 | 22.37% |
| 2025-06-23 | 49.900 | 43.960 | -8.560 | -16.30% | 42.940 | 49.900 | 49059 | 21982 | 17.07% |
| 2025-06-20 | 40.290 | 52.520 | 12.120 | 30.00% | 40.170 | 52.520 | 44047 | 21204 | 15.33% |
| 2025-06-19 | 39.080 | 40.400 | 1.470 | 3.78% | 38.410 | 41.390 | 12973 | 5135 | 4.51% |
| 2025-06-18 | 40.290 | 38.930 | -0.800 | -2.01% | 38.190 | 40.500 | 14659 | 5708 | 5.10% |
| 2025-06-17 | 39.060 | 39.730 | 0.670 | 1.72% | 38.080 | 40.050 | 15993 | 6308 | 5.57% |
| 2025-06-16 | 37.950 | 39.060 | 0.060 | 0.15% | 37.000 | 39.610 | 15297 | 5871 | 5.32% |
| 2025-06-13 | 41.500 | 39.000 | -3.180 | -7.54% | 38.600 | 42.200 | 24060 | 9603 | 8.37% |
| 2025-06-12 | 38.950 | 42.180 | -0.020 | -0.05% | 38.700 | 44.440 | 35168 | 14550 | 12.24% |
| 2025-06-11 | 45.660 | 42.200 | -1.270 | -2.92% | 39.860 | 46.900 | 41164 | 17342 | 14.32% |
| 2025-06-10 | 33.990 | 43.470 | 10.030 | 29.99% | 33.410 | 43.470 | 29443 | 11747 | 10.25% |
| 2025-06-09 | 30.920 | 33.440 | 2.370 | 7.63% | 30.610 | 33.440 | 15191 | 4887 | 5.29% |
| 2025-06-06 | 31.400 | 31.070 | -0.430 | -1.37% | 30.500 | 32.540 | 10022 | 3163 | 3.49% |
| 2025-06-05 | 33.000 | 31.500 | -1.390 | -4.23% | 31.250 | 33.470 | 10204 | 3305 | 3.55% |
| 2025-06-04 | 30.500 | 32.890 | 2.290 | 7.48% | 29.900 | 33.000 | 13410 | 4174 | 4.67% |
| 2025-06-03 | 29.570 | 30.600 | 0.390 | 1.29% | 28.910 | 31.000 | 14486 | 4300 | 5.04% |
| 2025-05-30 | 31.290 | 30.210 | -1.080 | -3.45% | 30.070 | 31.290 | 15298 | 4641 | 5.32% |
| 2025-05-29 | 32.470 | 31.290 | -1.140 | -3.52% | 30.700 | 32.500 | 21863 | 6825 | 7.61% |
| 2025-05-28 | 30.300 | 32.430 | 1.550 | 5.02% | 29.280 | 32.800 | 33441 | 10451 | 11.64% |
| 2025-05-27 | 27.530 | 30.880 | 3.010 | 10.80% | 27.530 | 31.900 | 29893 | 8759 | 10.40% |
| 2025-05-26 | 26.800 | 27.870 | 0.450 | 1.64% | 26.310 | 28.000 | 20269 | 5518 | 7.05% |
| 2025-05-23 | 29.200 | 27.420 | -1.190 | -4.16% | 26.000 | 29.240 | 27248 | 7527 | 9.48% |
| 2025-05-22 | 27.000 | 28.610 | 1.610 | 5.96% | 26.260 | 30.000 | 33399 | 9334 | 11.62% |
| 2025-05-21 | 26.000 | 27.000 | 0.300 | 1.12% | 26.000 | 27.880 | 19980 | 5383 | 6.95% |
| 2025-05-20 | 26.700 | 26.700 | 0.350 | 1.33% | 25.300 | 27.200 | 23796 | 6287 | 8.28% |
| 2025-05-19 | 26.620 | 26.350 | -0.640 | -2.37% | 25.500 | 27.150 | 32287 | 8482 | 11.24% |
| 2025-05-16 | 25.500 | 26.990 | 0.590 | 2.23% | 24.100 | 28.450 | 58160 | 15192 | 20.24% |
| 2025-05-15 | 22.890 | 26.400 | 3.520 | 15.38% | 21.900 | 27.770 | 48562 | 11846 | 16.90% |
| 2025-05-14 | 20.970 | 22.880 | 1.800 | 8.54% | 20.660 | 23.440 | 42051 | 9265 | 14.63% |
| 2025-05-13 | 20.470 | 21.080 | 1.050 | 5.24% | 19.870 | 21.580 | 36932 | 7674 | 12.85% |
| 2025-05-12 | 19.080 | 20.030 | 0.970 | 5.09% | 18.850 | 20.030 | 29982 | 5863 | 10.43% |
| 2025-05-09 | 18.720 | 19.060 | 0.340 | 1.82% | 18.430 | 19.250 | 19680 | 3717 | 6.85% |
| 2025-05-08 | 18.550 | 18.720 | -0.180 | -0.95% | 18.390 | 19.350 | 22389 | 4234 | 7.79% |
| 2025-05-07 | 18.480 | 18.900 | 0.760 | 4.19% | 17.610 | 18.970 | 37518 | 6961 | 13.06% |
| 2025-05-06 | 17.450 | 18.140 | 0.830 | 4.79% | 17.190 | 18.160 | 20545 | 3643 | 7.15% |
| 2025-04-30 | 16.680 | 17.310 | 0.630 | 3.78% | 16.460 | 17.440 | 12743 | 2172 | 4.43% |
| 2025-04-29 | 16.610 | 16.680 | -0.110 | -0.66% | 16.330 | 17.190 | 9570 | 1603 | 3.33% |
| 2025-04-28 | 17.490 | 16.790 | -0.640 | -3.67% | 16.680 | 17.730 | 10266 | 1743 | 3.57% |
| 2025-04-25 | 17.310 | 17.430 | 0.210 | 1.22% | 17.110 | 17.670 | 9217 | 1601 | 3.21% |
| 2025-04-24 | 18.020 | 17.220 | -0.930 | -5.12% | 17.000 | 18.320 | 21025 | 3701 | 7.32% |