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 | 36.40 | 35.39 | -1.21 | -3.31% | 35.21 | 36.60 | 122526 | 43678 | 1.88% |
| 2025-07-31 | 35.90 | 36.60 | 0.52 | 1.44% | 35.60 | 37.86 | 115741 | 42554 | 1.78% |
| 2025-07-30 | 37.40 | 36.08 | -1.32 | -3.53% | 35.80 | 38.14 | 132432 | 48308 | 2.03% |
| 2025-07-29 | 36.75 | 37.40 | 0.65 | 1.77% | 36.12 | 37.52 | 122509 | 45013 | 1.88% |
| 2025-07-28 | 37.40 | 36.75 | -0.69 | -1.84% | 36.60 | 37.67 | 119546 | 44264 | 1.84% |
| 2025-07-25 | 36.72 | 37.44 | 0.70 | 1.91% | 36.45 | 37.45 | 129561 | 47799 | 1.99% |
| 2025-07-24 | 37.07 | 36.74 | -0.73 | -1.95% | 36.44 | 37.32 | 183274 | 67373 | 2.81% |
| 2025-07-23 | 39.70 | 37.47 | -2.55 | -6.37% | 37.11 | 39.70 | 253720 | 96787 | 3.90% |
| 2025-07-22 | 40.50 | 40.02 | 0.22 | 0.55% | 38.50 | 40.99 | 375390 | 148873 | 5.76% |
| 2025-07-21 | 39.23 | 39.80 | 2.18 | 5.79% | 38.00 | 39.98 | 396131 | 155881 | 6.08% |
| 2025-07-18 | 37.13 | 37.62 | 0.49 | 1.32% | 36.90 | 37.77 | 100823 | 37670 | 1.55% |
| 2025-07-17 | 36.28 | 37.13 | 0.85 | 2.34% | 36.10 | 37.30 | 119883 | 44054 | 1.84% |
| 2025-07-16 | 36.27 | 36.28 | -0.15 | -0.41% | 36.02 | 36.58 | 84153 | 30533 | 1.29% |
| 2025-07-15 | 37.55 | 36.43 | -1.19 | -3.16% | 36.00 | 38.00 | 187528 | 69244 | 2.88% |
| 2025-07-14 | 38.13 | 37.62 | -0.63 | -1.65% | 37.50 | 39.00 | 152599 | 58364 | 2.34% |
| 2025-07-11 | 37.50 | 38.25 | 0.59 | 1.57% | 37.10 | 38.26 | 144163 | 54511 | 2.21% |
| 2025-07-10 | 37.29 | 37.66 | 0.37 | 0.99% | 36.70 | 37.72 | 135327 | 50321 | 2.08% |
| 2025-07-09 | 35.95 | 37.29 | 1.38 | 3.84% | 35.71 | 38.20 | 318787 | 118378 | 4.90% |
| 2025-07-08 | 33.55 | 35.91 | 2.29 | 6.81% | 33.53 | 36.10 | 272159 | 96157 | 4.18% |
| 2025-07-07 | 32.97 | 33.62 | 0.84 | 2.56% | 32.92 | 34.68 | 190310 | 64855 | 2.92% |
| 2025-07-04 | 33.10 | 32.78 | -0.39 | -1.18% | 32.44 | 33.20 | 70598 | 23148 | 1.08% |
| 2025-07-03 | 33.32 | 33.17 | -0.22 | -0.66% | 32.94 | 33.54 | 51614 | 17167 | 0.79% |
| 2025-07-02 | 33.53 | 33.39 | -0.33 | -0.98% | 33.15 | 34.13 | 73428 | 24642 | 1.13% |
| 2025-07-01 | 33.81 | 33.72 | -0.22 | -0.65% | 33.39 | 34.34 | 95512 | 32405 | 1.47% |
| 2025-06-30 | 33.86 | 33.94 | 0.07 | 0.21% | 33.38 | 34.35 | 92314 | 31266 | 1.42% |
| 2025-06-27 | 33.71 | 33.87 | -0.02 | -0.06% | 33.66 | 34.10 | 60109 | 20372 | 0.92% |
| 2025-06-26 | 33.26 | 33.89 | 0.64 | 1.92% | 33.15 | 34.49 | 109237 | 37185 | 1.68% |
| 2025-06-25 | 32.62 | 33.25 | 0.58 | 1.78% | 32.51 | 33.60 | 78144 | 26006 | 1.20% |
| 2025-06-24 | 32.45 | 32.67 | 0.09 | 0.28% | 32.15 | 32.96 | 72839 | 23666 | 1.12% |
| 2025-06-23 | 32.60 | 32.58 | 0.02 | 0.06% | 32.30 | 33.36 | 51519 | 16886 | 0.79% |
| 2025-06-20 | 32.29 | 32.56 | 0.13 | 0.40% | 32.13 | 32.75 | 38366 | 12471 | 0.59% |
| 2025-06-19 | 32.84 | 32.43 | -0.42 | -1.28% | 32.21 | 33.18 | 57113 | 18551 | 0.88% |
| 2025-06-18 | 32.88 | 32.85 | -0.02 | -0.06% | 32.72 | 33.38 | 41606 | 13709 | 0.64% |
| 2025-06-17 | 33.40 | 32.87 | -0.53 | -1.59% | 32.80 | 33.50 | 59970 | 19800 | 0.92% |
| 2025-06-16 | 34.00 | 33.40 | -0.42 | -1.24% | 33.10 | 34.13 | 78308 | 26276 | 1.20% |
| 2025-06-13 | 33.36 | 33.82 | 0.63 | 1.90% | 33.36 | 34.80 | 127814 | 43543 | 1.96% |
| 2025-06-12 | 33.12 | 33.19 | 0.16 | 0.48% | 32.50 | 33.36 | 62523 | 20692 | 0.96% |
| 2025-06-11 | 32.89 | 33.03 | 0.09 | 0.27% | 32.35 | 33.29 | 90466 | 29629 | 1.39% |
| 2025-06-10 | 32.72 | 32.94 | 0.21 | 0.64% | 32.61 | 33.73 | 101656 | 33708 | 1.56% |
| 2025-06-09 | 32.02 | 32.73 | 0.81 | 2.54% | 32.02 | 33.52 | 114898 | 38033 | 1.76% |
| 2025-06-06 | 31.38 | 31.92 | 0.60 | 1.92% | 31.38 | 32.75 | 83503 | 26824 | 1.28% |
| 2025-06-05 | 31.60 | 31.32 | -0.44 | -1.39% | 31.20 | 31.76 | 34634 | 10879 | 0.53% |
| 2025-06-04 | 30.87 | 31.76 | 0.77 | 2.48% | 30.81 | 31.76 | 68461 | 21539 | 1.05% |
| 2025-06-03 | 30.24 | 30.99 | 0.45 | 1.47% | 29.88 | 31.28 | 53290 | 16471 | 0.82% |
| 2025-05-30 | 30.65 | 30.54 | -0.26 | -0.84% | 30.44 | 31.10 | 39008 | 11960 | 0.60% |
| 2025-05-29 | 30.66 | 30.80 | 0.06 | 0.20% | 30.18 | 30.98 | 50336 | 15445 | 0.77% |
| 2025-05-28 | 29.85 | 30.74 | 1.07 | 3.61% | 29.42 | 31.11 | 77342 | 23578 | 1.19% |
| 2025-05-27 | 30.36 | 29.67 | -0.69 | -2.27% | 29.56 | 30.40 | 49699 | 14792 | 0.76% |
| 2025-05-26 | 30.25 | 30.36 | 0.08 | 0.26% | 30.11 | 30.55 | 33044 | 10016 | 0.51% |
| 2025-05-23 | 31.67 | 30.73 | -0.74 | -2.35% | 30.73 | 31.67 | 49752 | 15476 | 0.76% |
| 2025-05-22 | 31.78 | 31.47 | -0.45 | -1.41% | 31.20 | 32.09 | 74316 | 23457 | 1.14% |
| 2025-05-21 | 31.52 | 31.92 | 0.45 | 1.43% | 31.15 | 32.00 | 80295 | 25357 | 1.23% |
| 2025-05-20 | 30.90 | 31.47 | 0.77 | 2.51% | 30.71 | 31.77 | 89262 | 28030 | 1.37% |
| 2025-05-19 | 30.07 | 30.70 | 0.57 | 1.89% | 29.96 | 30.87 | 62008 | 18876 | 0.95% |
| 2025-05-16 | 30.10 | 30.13 | -0.07 | -0.23% | 29.95 | 30.56 | 53150 | 16075 | 0.82% |
| 2025-05-15 | 30.70 | 30.20 | -0.50 | -1.63% | 30.09 | 30.71 | 51476 | 15599 | 0.79% |
| 2025-05-14 | 30.45 | 30.70 | 0.12 | 0.39% | 30.33 | 31.10 | 77991 | 23967 | 1.20% |
| 2025-05-13 | 31.23 | 30.58 | -0.88 | -2.80% | 30.40 | 31.23 | 101595 | 31245 | 1.56% |
| 2025-05-12 | 30.86 | 31.46 | 1.68 | 5.64% | 30.40 | 31.96 | 222243 | 69726 | 3.41% |
| 2025-05-09 | 31.60 | 29.78 | -2.24 | -7.00% | 29.67 | 31.60 | 165264 | 50026 | 2.54% |
| 2025-05-08 | 31.93 | 32.02 | -0.73 | -2.23% | 30.88 | 32.08 | 224156 | 70370 | 3.44% |
| 2025-05-07 | 30.82 | 32.75 | 2.19 | 7.17% | 30.64 | 33.62 | 240021 | 77967 | 3.69% |
| 2025-05-06 | 30.61 | 30.56 | 0.01 | 0.03% | 30.35 | 31.05 | 68680 | 20989 | 1.05% |
| 2025-04-30 | 30.97 | 30.55 | -0.58 | -1.86% | 30.55 | 31.30 | 51971 | 16004 | 0.80% |
| 2025-04-29 | 30.96 | 31.13 | 0.44 | 1.43% | 30.47 | 31.70 | 98699 | 30714 | 1.52% |
| 2025-04-28 | 30.75 | 30.69 | -0.51 | -1.63% | 30.28 | 31.10 | 61358 | 18846 | 0.94% |
| 2025-04-25 | 32.00 | 31.20 | -0.80 | -2.50% | 31.10 | 32.00 | 64487 | 20220 | 0.99% |
| 2025-04-24 | 30.83 | 32.00 | 1.19 | 3.86% | 30.81 | 32.56 | 120447 | 38537 | 1.85% |