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 | 34.99 | 35.01 | -0.03 | -0.09% | 34.71 | 35.43 | 84895 | 29712 | 2.00% |
| 2025-07-31 | 35.20 | 35.04 | -0.22 | -0.62% | 34.93 | 35.58 | 87548 | 30829 | 2.07% |
| 2025-07-30 | 35.79 | 35.26 | -0.69 | -1.92% | 35.01 | 36.24 | 96760 | 34465 | 2.28% |
| 2025-07-29 | 36.10 | 35.95 | -0.47 | -1.29% | 35.19 | 36.23 | 157607 | 56137 | 3.72% |
| 2025-07-28 | 36.19 | 36.42 | 0.26 | 0.72% | 36.02 | 36.94 | 91976 | 33609 | 2.17% |
| 2025-07-25 | 36.35 | 36.16 | -0.19 | -0.52% | 35.90 | 36.36 | 74843 | 27022 | 1.77% |
| 2025-07-24 | 36.25 | 36.35 | 0.15 | 0.41% | 36.00 | 36.60 | 80755 | 29302 | 1.91% |
| 2025-07-23 | 36.98 | 36.20 | -0.92 | -2.48% | 36.05 | 37.02 | 101685 | 37126 | 2.40% |
| 2025-07-22 | 37.20 | 37.12 | 0.04 | 0.11% | 36.96 | 37.77 | 84736 | 31648 | 2.00% |
| 2025-07-21 | 37.27 | 37.08 | -0.33 | -0.88% | 36.66 | 37.46 | 80325 | 29771 | 1.90% |
| 2025-07-18 | 37.18 | 37.41 | 0.23 | 0.62% | 37.02 | 37.65 | 84762 | 31594 | 2.00% |
| 2025-07-17 | 36.20 | 37.18 | 0.88 | 2.42% | 36.10 | 37.18 | 84020 | 30902 | 1.98% |
| 2025-07-16 | 36.23 | 36.30 | 0.06 | 0.17% | 35.97 | 36.60 | 60951 | 22098 | 1.44% |
| 2025-07-15 | 36.52 | 36.24 | -0.66 | -1.79% | 35.97 | 36.93 | 86824 | 31597 | 2.05% |
| 2025-07-14 | 36.95 | 36.90 | -0.06 | -0.16% | 36.70 | 37.29 | 62425 | 23090 | 1.47% |
| 2025-07-11 | 36.50 | 36.96 | 0.28 | 0.76% | 36.47 | 37.13 | 77333 | 28450 | 1.83% |
| 2025-07-10 | 36.05 | 36.68 | 0.46 | 1.27% | 36.01 | 36.97 | 74751 | 27319 | 1.76% |
| 2025-07-09 | 36.30 | 36.22 | -0.17 | -0.47% | 36.00 | 36.82 | 65352 | 23810 | 1.54% |
| 2025-07-08 | 35.85 | 36.39 | 0.46 | 1.28% | 35.85 | 36.45 | 56588 | 20520 | 1.34% |
| 2025-07-07 | 35.95 | 35.93 | -0.01 | -0.03% | 35.69 | 36.19 | 43628 | 15661 | 1.03% |
| 2025-07-04 | 36.27 | 35.94 | -0.34 | -0.94% | 35.68 | 36.30 | 59029 | 21236 | 1.39% |
| 2025-07-03 | 36.36 | 36.28 | -0.14 | -0.38% | 35.90 | 36.60 | 65641 | 23758 | 1.55% |
| 2025-07-02 | 36.45 | 36.42 | -0.21 | -0.57% | 36.09 | 36.86 | 94342 | 34411 | 2.23% |
| 2025-07-01 | 36.25 | 36.63 | 0.38 | 1.05% | 35.91 | 36.76 | 112701 | 41061 | 2.66% |
| 2025-06-30 | 35.70 | 36.25 | 0.80 | 2.26% | 35.45 | 36.45 | 102989 | 37282 | 2.43% |
| 2025-06-27 | 35.48 | 35.45 | 0.00 | 0.00% | 35.21 | 35.78 | 91070 | 32330 | 2.15% |
| 2025-06-26 | 35.81 | 35.45 | -0.38 | -1.06% | 35.37 | 36.39 | 105483 | 37877 | 2.49% |
| 2025-06-25 | 34.72 | 35.83 | 1.17 | 3.38% | 34.60 | 36.00 | 154740 | 55236 | 3.65% |
| 2025-06-24 | 34.05 | 34.66 | 0.51 | 1.49% | 33.83 | 34.71 | 58952 | 20314 | 1.39% |
| 2025-06-23 | 33.37 | 34.15 | 0.52 | 1.55% | 33.22 | 34.45 | 49494 | 16903 | 1.17% |
| 2025-06-20 | 33.92 | 33.63 | -0.43 | -1.26% | 33.41 | 34.00 | 40335 | 13603 | 0.95% |
| 2025-06-19 | 34.60 | 34.06 | -0.57 | -1.65% | 33.75 | 34.60 | 48924 | 16672 | 1.15% |
| 2025-06-18 | 34.39 | 34.63 | 0.26 | 0.76% | 34.20 | 34.77 | 49758 | 17173 | 1.17% |
| 2025-06-17 | 34.40 | 34.37 | -0.01 | -0.03% | 34.08 | 34.64 | 47987 | 16466 | 1.13% |
| 2025-06-16 | 34.50 | 34.38 | -0.24 | -0.69% | 34.32 | 34.89 | 55134 | 19080 | 1.30% |
| 2025-06-13 | 35.29 | 34.62 | -0.46 | -1.31% | 34.43 | 35.29 | 76888 | 26694 | 1.82% |
| 2025-06-12 | 34.11 | 35.08 | 0.88 | 2.57% | 33.96 | 35.29 | 96396 | 33679 | 2.28% |
| 2025-06-11 | 33.74 | 34.20 | 0.61 | 1.82% | 33.60 | 34.27 | 62167 | 21111 | 1.47% |
| 2025-06-10 | 35.27 | 33.59 | -1.69 | -4.79% | 33.10 | 35.27 | 139492 | 47570 | 3.29% |
| 2025-06-09 | 35.03 | 35.28 | 0.36 | 1.03% | 34.91 | 35.56 | 81866 | 28843 | 1.93% |
| 2025-06-06 | 34.89 | 34.92 | 0.11 | 0.32% | 34.75 | 35.14 | 56452 | 19725 | 1.33% |
| 2025-06-05 | 34.89 | 34.81 | -0.17 | -0.49% | 34.50 | 35.11 | 75674 | 26280 | 1.79% |
| 2025-06-04 | 34.68 | 34.98 | 0.18 | 0.52% | 34.55 | 35.05 | 54213 | 18894 | 1.28% |
| 2025-06-03 | 34.35 | 34.80 | 0.76 | 2.23% | 34.25 | 34.95 | 83154 | 28810 | 1.96% |
| 2025-05-30 | 34.02 | 34.04 | -0.30 | -0.87% | 33.87 | 34.43 | 54992 | 18739 | 1.30% |
| 2025-05-29 | 33.86 | 34.34 | 0.44 | 1.30% | 33.86 | 34.59 | 56757 | 19499 | 1.34% |
| 2025-05-28 | 34.02 | 33.90 | -0.19 | -0.56% | 33.76 | 34.20 | 49648 | 16854 | 1.17% |
| 2025-05-27 | 35.16 | 34.09 | -1.10 | -3.13% | 33.94 | 35.21 | 96587 | 33158 | 2.28% |
| 2025-05-26 | 34.92 | 35.19 | 0.28 | 0.80% | 34.61 | 35.47 | 66930 | 23466 | 1.58% |
| 2025-05-23 | 34.81 | 34.91 | -0.07 | -0.20% | 34.76 | 35.62 | 93634 | 32949 | 2.21% |
| 2025-05-22 | 36.02 | 34.98 | -1.18 | -3.26% | 34.98 | 36.39 | 108800 | 38780 | 2.57% |
| 2025-05-21 | 36.61 | 36.16 | -0.22 | -0.60% | 35.73 | 36.74 | 102287 | 36873 | 2.41% |
| 2025-05-20 | 35.93 | 36.60 | 1.12 | 3.16% | 35.93 | 37.37 | 219641 | 80979 | 5.18% |
| 2025-05-19 | 35.28 | 35.48 | 0.18 | 0.51% | 34.60 | 35.54 | 90987 | 31929 | 2.15% |
| 2025-05-16 | 35.22 | 35.30 | -0.19 | -0.54% | 35.17 | 36.10 | 97876 | 34774 | 2.31% |
| 2025-05-15 | 36.38 | 35.49 | -0.66 | -1.83% | 35.30 | 37.35 | 164658 | 59770 | 3.89% |
| 2025-05-14 | 36.15 | 36.15 | -0.04 | -0.11% | 35.75 | 37.39 | 145823 | 53307 | 3.44% |
| 2025-05-13 | 36.76 | 36.19 | -0.67 | -1.82% | 35.97 | 37.08 | 117704 | 42759 | 2.78% |
| 2025-05-12 | 35.92 | 36.86 | 0.86 | 2.39% | 35.92 | 37.81 | 158153 | 58623 | 3.73% |
| 2025-05-09 | 37.00 | 36.00 | -0.95 | -2.57% | 35.93 | 37.09 | 118186 | 42852 | 2.79% |
| 2025-05-08 | 37.32 | 36.95 | -0.37 | -0.99% | 36.54 | 37.32 | 128904 | 47505 | 3.04% |
| 2025-05-07 | 36.59 | 37.32 | 1.20 | 3.32% | 36.48 | 38.26 | 230453 | 85685 | 5.44% |
| 2025-05-06 | 35.52 | 36.12 | 0.57 | 1.60% | 35.50 | 36.19 | 116718 | 41928 | 2.75% |
| 2025-04-30 | 35.63 | 35.55 | -0.13 | -0.36% | 35.48 | 35.90 | 89361 | 31869 | 2.11% |
| 2025-04-29 | 33.86 | 35.68 | 1.77 | 5.22% | 33.70 | 35.95 | 174644 | 61588 | 4.12% |
| 2025-04-28 | 34.88 | 33.91 | -1.07 | -3.06% | 33.89 | 34.97 | 92290 | 31702 | 2.18% |
| 2025-04-25 | 34.60 | 34.98 | 0.88 | 2.58% | 33.71 | 35.57 | 148917 | 51676 | 3.51% |
| 2025-04-24 | 34.00 | 34.10 | -0.03 | -0.09% | 33.72 | 34.34 | 76484 | 26010 | 1.80% |