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 | 37.42 | 37.64 | 0.25 | 0.67% | 37.42 | 38.12 | 10697 | 4045 | 3.96% |
| 2025-07-31 | 37.88 | 37.39 | -0.46 | -1.22% | 37.32 | 37.95 | 11740 | 4417 | 4.35% |
| 2025-07-30 | 37.55 | 37.85 | 0.30 | 0.80% | 37.55 | 38.88 | 18494 | 7045 | 6.85% |
| 2025-07-29 | 37.72 | 37.55 | -0.17 | -0.45% | 37.28 | 37.72 | 7324 | 2741 | 2.71% |
| 2025-07-28 | 37.83 | 37.72 | -0.11 | -0.29% | 37.67 | 38.00 | 8456 | 3193 | 3.13% |
| 2025-07-25 | 37.90 | 37.83 | -0.07 | -0.18% | 37.64 | 38.10 | 7857 | 2969 | 2.91% |
| 2025-07-24 | 37.38 | 37.90 | 0.55 | 1.47% | 37.25 | 38.37 | 14966 | 5660 | 5.54% |
| 2025-07-23 | 37.60 | 37.35 | -0.65 | -1.71% | 37.33 | 37.92 | 13489 | 5071 | 5.00% |
| 2025-07-22 | 37.36 | 38.00 | 0.64 | 1.71% | 37.10 | 38.00 | 11274 | 4215 | 4.18% |
| 2025-07-21 | 36.96 | 37.36 | 0.38 | 1.03% | 36.87 | 37.37 | 10948 | 4077 | 4.05% |
| 2025-07-18 | 36.85 | 36.98 | 0.13 | 0.35% | 36.78 | 37.32 | 9072 | 3351 | 3.36% |
| 2025-07-17 | 36.79 | 36.85 | 0.06 | 0.16% | 36.69 | 37.01 | 6810 | 2507 | 2.52% |
| 2025-07-16 | 36.31 | 36.79 | 0.17 | 0.46% | 36.31 | 36.89 | 5948 | 2184 | 2.20% |
| 2025-07-15 | 36.98 | 36.62 | -0.46 | -1.24% | 36.42 | 37.20 | 10231 | 3750 | 3.79% |
| 2025-07-14 | 36.70 | 37.08 | 0.58 | 1.59% | 36.56 | 37.27 | 11364 | 4201 | 4.21% |
| 2025-07-11 | 36.44 | 36.50 | 0.06 | 0.16% | 36.25 | 36.64 | 7246 | 2640 | 2.68% |
| 2025-07-10 | 36.48 | 36.44 | -0.11 | -0.30% | 36.23 | 36.60 | 8780 | 3195 | 3.25% |
| 2025-07-09 | 36.79 | 36.55 | -0.26 | -0.71% | 36.53 | 37.08 | 10850 | 3986 | 4.02% |
| 2025-07-08 | 36.74 | 36.81 | 0.07 | 0.19% | 36.57 | 36.86 | 8247 | 3031 | 3.05% |
| 2025-07-07 | 36.54 | 36.74 | 0.08 | 0.22% | 36.38 | 36.75 | 6850 | 2503 | 2.54% |
| 2025-07-04 | 36.99 | 36.66 | -0.36 | -0.97% | 36.36 | 37.19 | 11726 | 4304 | 4.34% |
| 2025-07-03 | 37.30 | 37.02 | -0.37 | -0.99% | 36.78 | 37.30 | 14392 | 5324 | 5.33% |
| 2025-07-02 | 36.25 | 37.39 | 1.19 | 3.29% | 36.25 | 37.78 | 34017 | 12665 | 12.60% |
| 2025-07-01 | 35.98 | 36.20 | 0.36 | 1.00% | 35.81 | 36.34 | 12229 | 4419 | 4.53% |
| 2025-06-30 | 35.77 | 35.84 | 0.10 | 0.28% | 35.74 | 35.97 | 8016 | 2873 | 2.97% |
| 2025-06-27 | 35.56 | 35.74 | 0.18 | 0.51% | 35.45 | 35.86 | 8265 | 2953 | 3.06% |
| 2025-06-26 | 35.90 | 35.56 | -0.34 | -0.95% | 35.55 | 35.95 | 9862 | 3525 | 3.65% |
| 2025-06-25 | 35.85 | 35.90 | 0.05 | 0.14% | 35.60 | 36.02 | 10684 | 3824 | 3.96% |
| 2025-06-24 | 35.20 | 35.85 | 0.40 | 1.13% | 35.05 | 35.87 | 10306 | 3676 | 3.82% |
| 2025-06-23 | 34.71 | 35.45 | 0.54 | 1.55% | 34.62 | 35.48 | 8646 | 3041 | 3.20% |
| 2025-06-20 | 35.30 | 34.91 | -0.39 | -1.10% | 34.90 | 35.61 | 7492 | 2629 | 2.77% |
| 2025-06-19 | 36.45 | 35.30 | -1.06 | -2.92% | 35.17 | 36.45 | 16653 | 5943 | 6.17% |
| 2025-06-18 | 36.32 | 36.36 | -0.02 | -0.05% | 36.19 | 36.67 | 8847 | 3219 | 3.28% |
| 2025-06-17 | 36.63 | 36.38 | -0.21 | -0.57% | 36.10 | 36.68 | 14077 | 5110 | 5.21% |
| 2025-06-16 | 36.99 | 36.59 | -0.14 | -0.38% | 36.51 | 37.12 | 15659 | 5758 | 5.80% |
| 2025-06-13 | 36.40 | 36.73 | 0.02 | 0.05% | 36.40 | 37.88 | 29955 | 11119 | 11.09% |
| 2025-06-12 | 36.36 | 36.71 | 0.24 | 0.66% | 36.28 | 36.91 | 16379 | 6003 | 6.07% |
| 2025-06-11 | 36.48 | 36.47 | 0.29 | 0.80% | 36.21 | 36.55 | 15311 | 5574 | 5.67% |
| 2025-06-10 | 36.80 | 36.18 | -0.89 | -2.40% | 36.00 | 37.22 | 28410 | 10369 | 10.52% |
| 2025-06-09 | 36.62 | 37.07 | 0.67 | 1.84% | 36.35 | 37.11 | 29724 | 10939 | 11.01% |
| 2025-06-06 | 37.52 | 36.40 | -0.68 | -1.83% | 36.30 | 37.75 | 41175 | 15133 | 15.25% |
| 2025-06-05 | 38.63 | 37.08 | -4.12 | -10.00% | 37.08 | 39.34 | 79002 | 30217 | 29.26% |
| 2025-06-04 | 42.98 | 41.20 | 1.59 | 4.01% | 41.00 | 43.57 | 105350 | 45294 | 39.02% |
| 2025-06-03 | 38.44 | 39.61 | 0.01 | 0.03% | 38.21 | 40.37 | 37415 | 14807 | 13.86% |
| 2025-05-30 | 40.00 | 39.60 | 0.65 | 1.67% | 37.60 | 40.68 | 55004 | 21541 | 20.37% |
| 2025-05-29 | 39.00 | 38.95 | -0.44 | -1.12% | 37.55 | 39.95 | 58481 | 22664 | 21.66% |
| 2025-05-28 | 41.82 | 39.39 | -1.18 | -2.91% | 38.62 | 42.84 | 94036 | 37926 | 34.83% |
| 2025-05-27 | 40.57 | 40.57 | 3.69 | 10.01% | 39.02 | 40.57 | 37356 | 15125 | 13.84% |
| 2025-05-26 | 36.00 | 36.88 | 3.35 | 9.99% | 34.68 | 36.88 | 24887 | 9076 | 9.22% |
| 2025-05-23 | 33.81 | 33.53 | -0.23 | -0.68% | 33.47 | 34.16 | 7479 | 2532 | 2.77% |
| 2025-05-22 | 34.33 | 33.76 | -0.79 | -2.29% | 33.61 | 34.75 | 10282 | 3508 | 3.81% |
| 2025-05-21 | 34.60 | 34.55 | -0.18 | -0.52% | 34.28 | 34.73 | 7742 | 2667 | 2.87% |
| 2025-05-20 | 34.83 | 34.73 | 0.14 | 0.40% | 34.47 | 34.83 | 5926 | 2055 | 2.19% |
| 2025-05-19 | 35.11 | 35.09 | -0.02 | -0.06% | 34.66 | 35.37 | 6833 | 2386 | 2.53% |
| 2025-05-16 | 34.73 | 35.11 | 0.36 | 1.04% | 34.68 | 35.27 | 8348 | 2931 | 3.09% |
| 2025-05-15 | 35.33 | 34.75 | -0.52 | -1.47% | 34.75 | 35.33 | 8486 | 2964 | 3.14% |
| 2025-05-14 | 35.38 | 35.27 | 0.02 | 0.06% | 35.03 | 35.42 | 7964 | 2808 | 2.95% |
| 2025-05-13 | 35.99 | 35.25 | -0.29 | -0.82% | 35.10 | 36.00 | 11697 | 4141 | 4.33% |
| 2025-05-12 | 35.38 | 35.54 | 0.35 | 0.99% | 35.31 | 35.72 | 13102 | 4651 | 4.85% |
| 2025-05-09 | 35.78 | 35.19 | -0.61 | -1.70% | 35.00 | 35.78 | 12929 | 4565 | 4.79% |
| 2025-05-08 | 35.88 | 35.80 | 0.05 | 0.14% | 35.57 | 36.06 | 13947 | 4994 | 5.17% |
| 2025-05-07 | 35.99 | 35.75 | -0.12 | -0.33% | 35.40 | 36.39 | 12280 | 4404 | 4.55% |
| 2025-05-06 | 34.80 | 35.87 | 1.10 | 3.16% | 34.72 | 36.30 | 17448 | 6224 | 6.46% |
| 2025-04-30 | 35.32 | 34.77 | -0.53 | -1.50% | 34.71 | 35.32 | 12240 | 4279 | 4.53% |
| 2025-04-29 | 35.23 | 35.30 | -0.02 | -0.06% | 34.86 | 35.68 | 9595 | 3399 | 3.55% |
| 2025-04-28 | 36.98 | 35.32 | -0.97 | -2.67% | 35.30 | 37.18 | 16241 | 5844 | 6.02% |
| 2025-04-25 | 37.16 | 36.29 | -0.93 | -2.50% | 36.03 | 37.21 | 17193 | 6254 | 6.37% |
| 2025-04-24 | 36.35 | 37.22 | 0.32 | 0.87% | 36.20 | 37.83 | 25569 | 9493 | 9.47% |