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 | 36.20 | 36.60 | 0.40 | 1.10% | 36.19 | 37.64 | 40890 | 15014 | 3.89% |
| 2025-07-31 | 36.58 | 36.20 | -0.54 | -1.47% | 35.02 | 37.10 | 43936 | 15965 | 4.18% |
| 2025-07-30 | 36.56 | 36.74 | -0.26 | -0.70% | 36.20 | 37.78 | 50784 | 18712 | 4.83% |
| 2025-07-29 | 36.57 | 37.00 | 1.02 | 2.83% | 35.40 | 37.36 | 48748 | 17620 | 4.63% |
| 2025-07-28 | 35.75 | 35.98 | 0.13 | 0.36% | 35.41 | 36.93 | 45962 | 16542 | 4.37% |
| 2025-07-25 | 35.53 | 35.85 | 0.33 | 0.93% | 35.01 | 36.00 | 39521 | 14057 | 3.76% |
| 2025-07-24 | 36.12 | 35.52 | -0.33 | -0.92% | 35.11 | 36.18 | 48304 | 17241 | 4.59% |
| 2025-07-23 | 35.04 | 35.85 | 0.48 | 1.36% | 34.11 | 36.62 | 78574 | 27881 | 7.47% |
| 2025-07-22 | 36.12 | 35.37 | -0.57 | -1.59% | 34.60 | 36.99 | 105286 | 37734 | 10.01% |
| 2025-07-21 | 30.04 | 35.94 | 5.99 | 20.00% | 30.00 | 35.94 | 78752 | 26638 | 7.49% |
| 2025-07-18 | 30.04 | 29.95 | 0.22 | 0.74% | 29.31 | 30.04 | 26305 | 7810 | 2.50% |
| 2025-07-17 | 29.55 | 29.73 | 0.43 | 1.47% | 29.15 | 29.94 | 21489 | 6366 | 2.04% |
| 2025-07-16 | 28.80 | 29.30 | 0.53 | 1.84% | 28.55 | 29.30 | 17715 | 5144 | 1.68% |
| 2025-07-15 | 28.91 | 28.77 | -0.13 | -0.45% | 28.25 | 29.08 | 22063 | 6324 | 2.10% |
| 2025-07-14 | 28.75 | 28.90 | 0.07 | 0.24% | 28.75 | 29.74 | 27478 | 8033 | 2.61% |
| 2025-07-11 | 28.01 | 28.83 | 0.82 | 2.93% | 27.76 | 29.19 | 32181 | 9135 | 3.06% |
| 2025-07-10 | 28.30 | 28.01 | -0.32 | -1.13% | 27.05 | 28.49 | 40192 | 11199 | 3.82% |
| 2025-07-09 | 28.92 | 28.33 | -0.59 | -2.04% | 28.31 | 29.15 | 20633 | 5922 | 1.96% |
| 2025-07-08 | 28.96 | 28.92 | 0.26 | 0.91% | 28.33 | 29.00 | 18753 | 5396 | 1.78% |
| 2025-07-07 | 28.50 | 28.66 | -0.07 | -0.24% | 28.24 | 29.21 | 22020 | 6298 | 2.09% |
| 2025-07-04 | 29.47 | 28.73 | -0.87 | -2.94% | 28.65 | 29.74 | 21837 | 6365 | 2.08% |
| 2025-07-03 | 29.68 | 29.60 | 0.09 | 0.30% | 29.38 | 29.97 | 16261 | 4834 | 1.55% |
| 2025-07-02 | 30.63 | 29.51 | -1.13 | -3.69% | 29.44 | 30.99 | 27456 | 8223 | 2.61% |
| 2025-07-01 | 29.70 | 30.64 | 0.99 | 3.34% | 29.54 | 30.83 | 31269 | 9518 | 2.97% |
| 2025-06-30 | 30.20 | 29.65 | -0.56 | -1.85% | 29.39 | 30.28 | 27844 | 8263 | 2.65% |
| 2025-06-27 | 29.40 | 30.21 | 0.86 | 2.93% | 29.10 | 30.24 | 26607 | 7922 | 2.53% |
| 2025-06-26 | 29.57 | 29.35 | -0.23 | -0.78% | 29.11 | 29.58 | 16824 | 4926 | 1.60% |
| 2025-06-25 | 29.47 | 29.58 | 0.16 | 0.54% | 29.03 | 29.66 | 21505 | 6295 | 2.04% |
| 2025-06-24 | 28.68 | 29.42 | 1.09 | 3.85% | 28.28 | 29.55 | 24430 | 7123 | 2.32% |
| 2025-06-23 | 27.70 | 28.33 | 0.59 | 2.13% | 27.54 | 28.41 | 21186 | 5940 | 2.01% |
| 2025-06-20 | 28.83 | 27.74 | -0.76 | -2.67% | 27.55 | 28.85 | 33972 | 9570 | 3.23% |
| 2025-06-19 | 30.15 | 28.50 | -1.39 | -4.65% | 28.30 | 30.22 | 36215 | 10562 | 3.44% |
| 2025-06-18 | 30.23 | 29.89 | -0.46 | -1.52% | 29.61 | 30.35 | 13991 | 4191 | 1.33% |
| 2025-06-17 | 29.92 | 30.35 | 0.47 | 1.57% | 29.92 | 30.89 | 14218 | 4311 | 1.35% |
| 2025-06-16 | 29.98 | 29.88 | -0.20 | -0.66% | 29.68 | 30.31 | 14797 | 4414 | 1.41% |
| 2025-06-13 | 29.92 | 30.08 | 0.00 | 0.00% | 29.74 | 31.02 | 25089 | 7577 | 2.38% |
| 2025-06-12 | 30.99 | 30.08 | -0.66 | -2.15% | 30.01 | 30.99 | 26138 | 7920 | 2.48% |
| 2025-06-11 | 30.65 | 30.74 | 0.31 | 1.02% | 30.18 | 31.23 | 21631 | 6638 | 2.06% |
| 2025-06-10 | 30.97 | 30.43 | -0.12 | -0.39% | 29.80 | 31.50 | 27873 | 8526 | 2.65% |
| 2025-06-09 | 30.27 | 30.55 | 0.04 | 0.13% | 29.80 | 30.95 | 30061 | 9109 | 2.86% |
| 2025-06-06 | 29.00 | 30.51 | 1.77 | 6.16% | 28.50 | 30.61 | 38341 | 11467 | 3.64% |
| 2025-06-05 | 28.98 | 28.74 | 0.06 | 0.21% | 28.38 | 29.69 | 23134 | 6669 | 2.20% |
| 2025-06-04 | 28.33 | 28.68 | 0.52 | 1.85% | 28.30 | 29.06 | 21219 | 6087 | 2.02% |
| 2025-06-03 | 26.97 | 28.16 | 1.17 | 4.33% | 26.71 | 28.20 | 23669 | 6614 | 2.25% |
| 2025-05-30 | 26.69 | 26.99 | 0.09 | 0.33% | 26.69 | 27.43 | 15362 | 4153 | 1.46% |
| 2025-05-29 | 25.89 | 26.90 | 1.15 | 4.47% | 25.47 | 27.36 | 26002 | 6897 | 2.47% |
| 2025-05-28 | 25.23 | 25.75 | 0.52 | 2.06% | 25.16 | 26.01 | 12959 | 3328 | 1.23% |
| 2025-05-27 | 25.37 | 25.23 | -0.12 | -0.47% | 25.04 | 25.48 | 10134 | 2557 | 0.96% |
| 2025-05-26 | 25.57 | 25.35 | -0.42 | -1.63% | 25.08 | 25.75 | 8007 | 2029 | 0.76% |
| 2025-05-23 | 25.58 | 25.77 | 0.19 | 0.74% | 25.38 | 26.24 | 13650 | 3524 | 1.30% |
| 2025-05-22 | 25.50 | 25.58 | -0.10 | -0.39% | 25.24 | 25.89 | 6870 | 1752 | 0.65% |
| 2025-05-21 | 25.58 | 25.68 | 0.18 | 0.71% | 25.55 | 26.25 | 9330 | 2408 | 0.89% |
| 2025-05-20 | 25.77 | 25.50 | -0.27 | -1.05% | 25.37 | 25.82 | 9997 | 2550 | 0.95% |
| 2025-05-19 | 25.91 | 25.77 | -0.11 | -0.43% | 25.52 | 26.16 | 11136 | 2880 | 1.06% |
| 2025-05-16 | 25.17 | 25.88 | 0.53 | 2.09% | 25.12 | 26.15 | 17392 | 4459 | 1.65% |
| 2025-05-15 | 25.55 | 25.35 | -0.32 | -1.25% | 25.20 | 25.88 | 16037 | 4081 | 1.52% |
| 2025-05-14 | 25.90 | 25.67 | -0.33 | -1.27% | 25.17 | 25.90 | 20765 | 5290 | 1.97% |
| 2025-05-13 | 25.23 | 26.00 | 0.87 | 3.46% | 25.23 | 27.30 | 37268 | 9766 | 3.54% |
| 2025-05-12 | 24.94 | 25.13 | 0.18 | 0.72% | 24.80 | 25.40 | 16369 | 4092 | 1.56% |
| 2025-05-09 | 25.51 | 24.95 | -0.50 | -1.96% | 24.80 | 25.52 | 12094 | 3028 | 1.15% |
| 2025-05-08 | 25.26 | 25.45 | 0.19 | 0.75% | 24.73 | 25.64 | 18716 | 4719 | 1.78% |
| 2025-05-07 | 25.22 | 25.26 | 0.11 | 0.44% | 25.15 | 25.65 | 11200 | 2843 | 1.06% |
| 2025-05-06 | 25.30 | 25.15 | 0.23 | 0.92% | 24.50 | 25.39 | 8305 | 2081 | 0.79% |
| 2025-04-30 | 25.01 | 24.92 | -0.09 | -0.36% | 24.70 | 25.30 | 7888 | 1970 | 0.75% |
| 2025-04-29 | 24.46 | 25.01 | 0.44 | 1.79% | 24.46 | 25.20 | 8208 | 2043 | 0.78% |
| 2025-04-28 | 23.94 | 24.57 | 0.40 | 1.65% | 23.88 | 24.86 | 12364 | 3029 | 1.18% |
| 2025-04-25 | 24.37 | 24.17 | -0.39 | -1.59% | 23.66 | 24.57 | 16533 | 3987 | 1.57% |
| 2025-04-24 | 24.61 | 24.56 | -0.20 | -0.81% | 24.39 | 25.36 | 15502 | 3848 | 1.47% |