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 | 36.51 | 35.97 | -0.71 | -1.94% | 35.39 | 36.68 | 62488 | 22488 | 5.48% |
| 2025-07-31 | 36.78 | 36.68 | 0.54 | 1.49% | 36.27 | 37.48 | 93144 | 34418 | 8.17% |
| 2025-07-30 | 36.81 | 36.14 | -0.64 | -1.74% | 35.86 | 37.30 | 56762 | 20764 | 4.98% |
| 2025-07-29 | 36.70 | 36.78 | 0.02 | 0.05% | 36.29 | 36.79 | 38231 | 13960 | 3.35% |
| 2025-07-28 | 36.61 | 36.76 | 0.36 | 0.99% | 36.33 | 37.18 | 52254 | 19188 | 4.58% |
| 2025-07-25 | 35.68 | 36.40 | 0.70 | 1.96% | 35.60 | 36.88 | 53140 | 19214 | 4.66% |
| 2025-07-24 | 35.50 | 35.70 | 0.20 | 0.56% | 35.46 | 35.79 | 36590 | 13031 | 3.21% |
| 2025-07-23 | 35.73 | 35.50 | -0.53 | -1.47% | 35.32 | 35.93 | 42017 | 14963 | 3.68% |
| 2025-07-22 | 36.32 | 36.03 | -0.29 | -0.80% | 35.87 | 36.80 | 66840 | 24220 | 5.86% |
| 2025-07-21 | 35.90 | 36.32 | 0.33 | 0.92% | 35.78 | 36.38 | 56544 | 20421 | 4.96% |
| 2025-07-18 | 35.90 | 35.99 | -0.10 | -0.28% | 35.50 | 36.25 | 61182 | 21964 | 5.36% |
| 2025-07-17 | 35.30 | 36.09 | 0.83 | 2.35% | 34.96 | 36.15 | 76240 | 27306 | 6.68% |
| 2025-07-16 | 34.69 | 35.26 | 0.53 | 1.53% | 34.43 | 35.49 | 59273 | 20820 | 5.20% |
| 2025-07-15 | 34.59 | 34.73 | -0.15 | -0.43% | 34.32 | 35.08 | 44908 | 15549 | 3.94% |
| 2025-07-14 | 34.72 | 34.88 | 0.17 | 0.49% | 34.43 | 35.08 | 42570 | 14824 | 3.73% |
| 2025-07-11 | 34.15 | 34.71 | 0.38 | 1.11% | 34.13 | 34.96 | 45308 | 15678 | 3.97% |
| 2025-07-10 | 34.10 | 34.33 | -0.05 | -0.15% | 33.95 | 34.48 | 30971 | 10597 | 2.72% |
| 2025-07-09 | 34.54 | 34.38 | -0.16 | -0.46% | 34.28 | 35.20 | 47800 | 16592 | 4.19% |
| 2025-07-08 | 34.52 | 34.54 | -0.11 | -0.32% | 34.36 | 34.76 | 37797 | 13067 | 3.31% |
| 2025-07-07 | 34.66 | 34.65 | -0.02 | -0.06% | 34.22 | 34.66 | 25446 | 8777 | 2.23% |
| 2025-07-04 | 34.98 | 34.67 | -0.43 | -1.23% | 34.55 | 35.15 | 32276 | 11230 | 2.83% |
| 2025-07-03 | 35.24 | 35.10 | -0.40 | -1.13% | 35.01 | 36.08 | 53816 | 19023 | 4.72% |
| 2025-07-02 | 36.00 | 35.50 | -0.66 | -1.83% | 35.22 | 36.14 | 62170 | 22136 | 5.45% |
| 2025-07-01 | 35.43 | 36.16 | 0.44 | 1.23% | 35.08 | 36.55 | 85561 | 30788 | 7.50% |
| 2025-06-30 | 34.86 | 35.72 | 1.09 | 3.15% | 34.42 | 35.93 | 82576 | 29309 | 7.24% |
| 2025-06-27 | 34.10 | 34.63 | 0.48 | 1.41% | 34.10 | 34.94 | 57321 | 19840 | 5.02% |
| 2025-06-26 | 34.14 | 34.15 | -0.24 | -0.70% | 34.01 | 35.08 | 82836 | 28636 | 7.26% |
| 2025-06-25 | 33.01 | 34.39 | 1.16 | 3.49% | 33.01 | 34.70 | 97023 | 33196 | 8.51% |
| 2025-06-24 | 31.75 | 33.23 | 1.20 | 3.75% | 31.63 | 34.62 | 75723 | 25145 | 6.64% |
| 2025-06-23 | 31.26 | 32.03 | 0.67 | 2.14% | 31.26 | 32.18 | 29464 | 9388 | 2.58% |
| 2025-06-20 | 32.22 | 31.36 | -0.88 | -2.73% | 31.30 | 32.22 | 31034 | 9805 | 2.72% |
| 2025-06-19 | 32.25 | 32.24 | -0.30 | -0.92% | 31.96 | 32.55 | 30455 | 9806 | 2.67% |
| 2025-06-18 | 32.18 | 32.56 | 0.36 | 1.12% | 32.03 | 32.66 | 37247 | 12081 | 3.27% |
| 2025-06-17 | 32.09 | 32.20 | -0.05 | -0.16% | 31.76 | 32.33 | 24140 | 7723 | 2.12% |
| 2025-06-16 | 32.06 | 32.25 | -0.07 | -0.22% | 31.80 | 32.60 | 29355 | 9466 | 2.57% |
| 2025-06-13 | 31.98 | 32.32 | 0.28 | 0.87% | 31.60 | 32.84 | 57522 | 18490 | 5.04% |
| 2025-06-12 | 32.13 | 32.04 | -0.19 | -0.59% | 31.81 | 32.33 | 29420 | 9426 | 2.58% |
| 2025-06-11 | 31.80 | 32.23 | -0.78 | -2.36% | 31.45 | 32.56 | 50220 | 16132 | 4.40% |
| 2025-06-10 | 33.78 | 33.01 | -0.89 | -2.63% | 32.50 | 33.91 | 39065 | 12989 | 3.42% |
| 2025-06-09 | 33.34 | 33.90 | 0.57 | 1.71% | 33.34 | 34.06 | 35300 | 11933 | 3.09% |
| 2025-06-06 | 33.70 | 33.33 | -0.43 | -1.27% | 33.16 | 33.98 | 36242 | 12160 | 3.18% |
| 2025-06-05 | 33.40 | 33.76 | 0.20 | 0.60% | 33.35 | 33.96 | 43624 | 14705 | 3.82% |
| 2025-06-04 | 33.48 | 33.56 | -0.05 | -0.15% | 33.31 | 34.28 | 46950 | 15788 | 4.12% |
| 2025-06-03 | 33.10 | 33.61 | 0.76 | 2.31% | 33.00 | 35.36 | 71710 | 24299 | 6.29% |
| 2025-05-30 | 33.23 | 32.85 | -0.41 | -1.23% | 32.70 | 33.23 | 22385 | 7363 | 1.96% |
| 2025-05-29 | 32.63 | 33.26 | 0.56 | 1.71% | 32.61 | 33.28 | 28129 | 9304 | 2.47% |
| 2025-05-28 | 33.14 | 32.70 | -0.44 | -1.33% | 32.56 | 33.30 | 24581 | 8081 | 2.15% |
| 2025-05-27 | 33.53 | 33.14 | -0.28 | -0.84% | 32.97 | 33.54 | 23417 | 7765 | 2.05% |
| 2025-05-26 | 33.42 | 33.42 | 0.25 | 0.75% | 33.00 | 33.58 | 27661 | 9223 | 2.42% |
| 2025-05-23 | 33.67 | 33.17 | -0.61 | -1.81% | 33.17 | 34.15 | 32759 | 11032 | 2.87% |
| 2025-05-22 | 34.03 | 33.78 | -0.43 | -1.26% | 33.76 | 34.64 | 32843 | 11213 | 2.88% |
| 2025-05-21 | 34.60 | 34.21 | -0.51 | -1.47% | 33.95 | 34.70 | 32815 | 11229 | 2.88% |
| 2025-05-20 | 34.77 | 34.72 | -0.16 | -0.46% | 34.37 | 34.85 | 28954 | 10028 | 2.54% |
| 2025-05-19 | 34.79 | 34.88 | 0.06 | 0.17% | 34.13 | 35.32 | 33250 | 11516 | 2.91% |
| 2025-05-16 | 34.58 | 34.82 | 0.11 | 0.32% | 34.30 | 35.29 | 32460 | 11361 | 2.85% |
| 2025-05-15 | 35.52 | 34.71 | -0.69 | -1.95% | 34.62 | 35.52 | 37406 | 13034 | 3.28% |
| 2025-05-14 | 35.80 | 35.40 | -0.27 | -0.76% | 35.18 | 36.25 | 49623 | 17662 | 4.35% |
| 2025-05-13 | 36.66 | 35.67 | -0.99 | -2.70% | 35.59 | 36.70 | 80757 | 29134 | 7.08% |
| 2025-05-12 | 35.01 | 36.66 | 1.14 | 3.21% | 35.01 | 37.50 | 124721 | 45655 | 10.93% |
| 2025-05-09 | 35.83 | 35.52 | -0.43 | -1.20% | 35.49 | 36.99 | 104836 | 37857 | 9.19% |
| 2025-05-08 | 35.08 | 35.95 | 0.48 | 1.35% | 34.80 | 36.05 | 105042 | 37399 | 9.21% |
| 2025-05-07 | 35.15 | 35.47 | 0.51 | 1.46% | 34.70 | 37.38 | 147620 | 52761 | 12.94% |
| 2025-05-06 | 34.76 | 34.96 | 0.62 | 1.81% | 34.12 | 35.07 | 143595 | 49753 | 12.59% |
| 2025-04-30 | 32.97 | 34.34 | 3.12 | 9.99% | 32.45 | 34.34 | 122677 | 41342 | 10.75% |
| 2025-04-29 | 30.42 | 31.22 | 0.57 | 1.86% | 30.23 | 31.48 | 27529 | 8577 | 2.41% |
| 2025-04-28 | 31.16 | 30.65 | -0.59 | -1.89% | 30.58 | 31.41 | 25423 | 7876 | 2.23% |
| 2025-04-25 | 31.16 | 31.24 | -0.17 | -0.54% | 31.10 | 32.06 | 29192 | 9186 | 2.56% |
| 2025-04-24 | 31.57 | 31.41 | -0.16 | -0.51% | 30.86 | 31.75 | 28363 | 8889 | 2.49% |