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 | 36.10 | 35.75 | -0.43 | -1.19% | 35.28 | 36.45 | 33899 | 12131 | 5.09% |
| 2025-07-31 | 36.08 | 36.18 | -0.05 | -0.14% | 35.98 | 36.77 | 29300 | 10645 | 4.40% |
| 2025-07-30 | 36.88 | 36.23 | -0.56 | -1.52% | 35.90 | 37.28 | 42312 | 15477 | 6.35% |
| 2025-07-29 | 36.34 | 36.79 | 0.20 | 0.55% | 36.06 | 36.79 | 27447 | 9983 | 4.12% |
| 2025-07-28 | 35.88 | 36.59 | 0.76 | 2.12% | 35.87 | 36.78 | 38620 | 14097 | 5.80% |
| 2025-07-25 | 36.20 | 35.83 | -0.28 | -0.78% | 35.70 | 36.27 | 27384 | 9821 | 4.11% |
| 2025-07-24 | 35.90 | 36.11 | 0.14 | 0.39% | 35.82 | 36.27 | 27334 | 9860 | 4.10% |
| 2025-07-23 | 36.60 | 35.97 | -0.75 | -2.04% | 35.86 | 36.60 | 35414 | 12789 | 5.32% |
| 2025-07-22 | 36.80 | 36.72 | 0.04 | 0.11% | 36.50 | 37.32 | 41720 | 15360 | 6.26% |
| 2025-07-21 | 36.40 | 36.68 | 0.28 | 0.77% | 36.04 | 36.68 | 32598 | 11905 | 4.89% |
| 2025-07-18 | 36.31 | 36.40 | 0.20 | 0.55% | 35.81 | 36.53 | 33918 | 12290 | 5.09% |
| 2025-07-17 | 35.87 | 36.20 | 0.44 | 1.23% | 35.75 | 36.35 | 31072 | 11203 | 4.66% |
| 2025-07-16 | 35.60 | 35.76 | -0.04 | -0.11% | 35.60 | 36.10 | 19877 | 7124 | 2.98% |
| 2025-07-15 | 36.30 | 35.80 | -0.63 | -1.73% | 35.44 | 36.54 | 34757 | 12463 | 5.22% |
| 2025-07-14 | 36.55 | 36.43 | -0.08 | -0.22% | 36.16 | 36.72 | 22653 | 8251 | 3.40% |
| 2025-07-11 | 36.21 | 36.51 | 0.11 | 0.30% | 36.15 | 36.61 | 29197 | 10620 | 4.38% |
| 2025-07-10 | 36.60 | 36.40 | -0.37 | -1.01% | 36.20 | 36.77 | 33496 | 12212 | 5.03% |
| 2025-07-09 | 36.93 | 36.77 | -0.14 | -0.38% | 36.62 | 37.70 | 48378 | 17969 | 7.26% |
| 2025-07-08 | 36.14 | 36.91 | 0.78 | 2.16% | 36.14 | 37.26 | 58898 | 21688 | 8.84% |
| 2025-07-07 | 35.60 | 36.13 | -3.24 | -8.23% | 35.60 | 36.73 | 101072 | 36496 | 15.17% |
| 2025-07-04 | 40.37 | 39.37 | -1.32 | -3.24% | 38.93 | 40.37 | 59940 | 23641 | 9.00% |
| 2025-07-03 | 40.14 | 40.69 | 0.39 | 0.97% | 39.97 | 42.14 | 54244 | 21949 | 8.14% |
| 2025-07-02 | 41.71 | 40.30 | -1.96 | -4.64% | 40.05 | 41.79 | 73671 | 29903 | 11.06% |
| 2025-07-01 | 43.13 | 42.26 | -0.21 | -0.49% | 41.90 | 43.96 | 131144 | 56045 | 19.69% |
| 2025-06-30 | 40.26 | 42.47 | 2.48 | 6.20% | 39.93 | 42.58 | 129210 | 54013 | 19.40% |
| 2025-06-27 | 39.34 | 39.99 | 0.22 | 0.55% | 39.34 | 40.47 | 67444 | 27013 | 10.12% |
| 2025-06-26 | 39.62 | 39.77 | 0.27 | 0.68% | 39.50 | 41.09 | 111631 | 44903 | 16.76% |
| 2025-06-25 | 38.37 | 39.68 | 1.20 | 3.12% | 38.37 | 40.19 | 90679 | 35745 | 13.61% |
| 2025-06-24 | 39.00 | 38.48 | -1.13 | -2.85% | 38.15 | 39.30 | 88087 | 34071 | 13.22% |
| 2025-06-23 | 37.84 | 39.61 | 1.96 | 5.21% | 37.72 | 39.80 | 84938 | 33060 | 12.75% |
| 2025-06-20 | 37.73 | 37.65 | -0.39 | -1.03% | 37.38 | 38.38 | 43893 | 16582 | 6.59% |
| 2025-06-19 | 38.77 | 38.04 | -1.57 | -3.96% | 37.37 | 38.77 | 87161 | 33140 | 13.08% |
| 2025-06-18 | 39.25 | 39.61 | 0.07 | 0.18% | 39.03 | 40.97 | 101692 | 40754 | 15.26% |
| 2025-06-17 | 39.80 | 39.54 | -0.58 | -1.45% | 38.11 | 40.18 | 96572 | 37677 | 14.50% |
| 2025-06-16 | 40.79 | 40.12 | -1.08 | -2.62% | 39.00 | 40.79 | 116166 | 46434 | 17.44% |
| 2025-06-13 | 39.01 | 41.20 | 2.77 | 7.21% | 38.30 | 42.00 | 172886 | 69349 | 25.95% |
| 2025-06-12 | 38.41 | 38.43 | 0.02 | 0.05% | 37.90 | 38.64 | 51028 | 19524 | 7.66% |
| 2025-06-11 | 37.85 | 38.41 | 0.53 | 1.40% | 37.66 | 38.54 | 64677 | 24656 | 9.71% |
| 2025-06-10 | 39.12 | 37.88 | -1.95 | -4.90% | 37.31 | 39.23 | 103176 | 39254 | 15.49% |
| 2025-06-09 | 38.97 | 39.83 | 0.87 | 2.23% | 38.90 | 40.42 | 112376 | 44515 | 16.87% |
| 2025-06-06 | 38.60 | 38.96 | 0.61 | 1.59% | 38.60 | 40.15 | 130644 | 51405 | 19.61% |
| 2025-06-05 | 38.10 | 38.35 | 0.17 | 0.45% | 37.71 | 38.76 | 68836 | 26395 | 10.33% |
| 2025-06-04 | 37.70 | 38.18 | 0.05 | 0.13% | 37.70 | 38.68 | 54734 | 20881 | 8.22% |
| 2025-06-03 | 37.81 | 38.13 | 0.47 | 1.25% | 37.73 | 38.83 | 82663 | 31648 | 12.41% |
| 2025-05-30 | 38.05 | 37.66 | -0.54 | -1.41% | 37.55 | 38.24 | 54174 | 20459 | 8.13% |
| 2025-05-29 | 37.50 | 38.20 | 0.58 | 1.54% | 37.28 | 38.25 | 62583 | 23659 | 9.39% |
| 2025-05-28 | 38.40 | 37.62 | -1.21 | -3.12% | 37.58 | 38.58 | 79192 | 30043 | 11.89% |
| 2025-05-27 | 38.30 | 38.83 | 0.49 | 1.28% | 37.94 | 39.30 | 105326 | 40637 | 15.81% |
| 2025-05-26 | 37.68 | 38.34 | 0.44 | 1.16% | 37.02 | 38.45 | 65178 | 24828 | 9.78% |
| 2025-05-23 | 38.21 | 37.90 | -0.85 | -2.19% | 37.66 | 39.12 | 99799 | 38095 | 14.98% |
| 2025-05-22 | 39.00 | 38.75 | -0.05 | -0.13% | 38.58 | 40.15 | 151450 | 59455 | 22.73% |
| 2025-05-21 | 39.25 | 38.80 | -0.44 | -1.12% | 38.50 | 39.47 | 74643 | 29037 | 11.20% |
| 2025-05-20 | 40.34 | 39.24 | -1.89 | -4.60% | 38.57 | 40.55 | 130140 | 51160 | 19.53% |
| 2025-05-19 | 42.68 | 41.13 | -1.52 | -3.56% | 39.96 | 43.24 | 156906 | 64397 | 23.55% |
| 2025-05-16 | 42.28 | 42.65 | 0.75 | 1.79% | 41.08 | 44.00 | 181647 | 78253 | 27.27% |
| 2025-05-15 | 44.87 | 41.90 | -4.35 | -9.41% | 41.63 | 45.44 | 229158 | 98113 | 34.40% |
| 2025-05-14 | 48.80 | 46.25 | -2.46 | -5.05% | 45.50 | 49.00 | 241375 | 112935 | 36.23% |
| 2025-05-13 | 48.71 | 48.71 | 4.43 | 10.00% | 46.88 | 48.71 | 308038 | 148768 | 46.24% |
| 2025-05-12 | 40.27 | 44.28 | 4.03 | 10.01% | 40.25 | 44.28 | 112077 | 48293 | 16.82% |
| 2025-05-09 | 40.25 | 40.25 | 3.66 | 10.00% | 38.50 | 40.25 | 150495 | 59828 | 22.59% |
| 2025-05-08 | 34.59 | 36.59 | 3.33 | 10.01% | 33.80 | 36.59 | 131332 | 46045 | 19.71% |
| 2025-05-07 | 31.00 | 33.26 | 3.02 | 9.99% | 30.30 | 33.26 | 74566 | 23736 | 11.19% |
| 2025-05-06 | 29.77 | 30.24 | 0.66 | 2.23% | 29.40 | 30.50 | 35396 | 10640 | 5.31% |
| 2025-04-30 | 28.92 | 29.58 | 0.68 | 2.35% | 28.89 | 30.13 | 41735 | 12422 | 6.26% |
| 2025-04-29 | 28.50 | 28.90 | 0.20 | 0.70% | 28.50 | 29.27 | 30044 | 8691 | 4.51% |
| 2025-04-28 | 28.41 | 28.70 | 0.39 | 1.38% | 27.72 | 29.29 | 43863 | 12583 | 6.58% |
| 2025-04-25 | 27.87 | 28.31 | 0.65 | 2.35% | 27.47 | 28.69 | 34909 | 9822 | 5.24% |
| 2025-04-24 | 27.31 | 27.66 | 0.16 | 0.58% | 27.03 | 27.95 | 34849 | 9606 | 5.23% |