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 | 37.88 | 37.15 | -1.53 | -3.96% | 36.90 | 38.20 | 71043 | 26560 | 4.58% |
| 2025-07-31 | 38.51 | 38.68 | -0.32 | -0.82% | 37.70 | 38.82 | 87950 | 33594 | 5.67% |
| 2025-07-30 | 38.02 | 39.00 | 0.70 | 1.83% | 37.76 | 39.20 | 102331 | 39646 | 6.60% |
| 2025-07-29 | 38.53 | 38.30 | 0.21 | 0.55% | 37.68 | 38.97 | 62861 | 23995 | 4.06% |
| 2025-07-28 | 37.37 | 38.09 | 0.72 | 1.93% | 37.26 | 38.45 | 61057 | 23199 | 3.94% |
| 2025-07-25 | 37.70 | 37.37 | -0.30 | -0.80% | 37.10 | 38.06 | 51670 | 19346 | 3.33% |
| 2025-07-24 | 36.74 | 37.67 | 0.93 | 2.53% | 36.69 | 37.71 | 60480 | 22661 | 3.90% |
| 2025-07-23 | 37.10 | 36.74 | -0.36 | -0.97% | 36.64 | 37.27 | 39204 | 14458 | 2.53% |
| 2025-07-22 | 37.00 | 37.10 | -0.11 | -0.30% | 37.00 | 37.45 | 45071 | 16741 | 2.91% |
| 2025-07-21 | 36.72 | 37.21 | 0.75 | 2.06% | 36.46 | 37.42 | 49193 | 18234 | 3.17% |
| 2025-07-18 | 36.52 | 36.46 | 0.06 | 0.16% | 36.20 | 36.59 | 36172 | 13153 | 2.33% |
| 2025-07-17 | 36.49 | 36.40 | 0.08 | 0.22% | 36.11 | 36.99 | 47809 | 17475 | 3.08% |
| 2025-07-16 | 36.08 | 36.32 | 0.31 | 0.86% | 36.03 | 36.59 | 32222 | 11710 | 2.08% |
| 2025-07-15 | 36.78 | 36.01 | -0.73 | -1.99% | 35.70 | 36.85 | 46585 | 16830 | 3.01% |
| 2025-07-14 | 37.08 | 36.74 | -0.49 | -1.32% | 36.68 | 37.35 | 43662 | 16093 | 2.82% |
| 2025-07-11 | 37.11 | 37.23 | 0.04 | 0.11% | 36.90 | 37.44 | 32810 | 12187 | 2.12% |
| 2025-07-10 | 37.37 | 37.19 | -0.18 | -0.48% | 37.00 | 37.77 | 33209 | 12391 | 2.14% |
| 2025-07-09 | 37.88 | 37.37 | -0.40 | -1.06% | 37.35 | 37.93 | 35469 | 13316 | 2.29% |
| 2025-07-08 | 37.54 | 37.77 | 0.09 | 0.24% | 37.40 | 37.82 | 31157 | 11721 | 2.01% |
| 2025-07-07 | 37.67 | 37.68 | 0.16 | 0.43% | 37.53 | 38.25 | 37523 | 14208 | 2.42% |
| 2025-07-04 | 38.21 | 37.52 | -0.75 | -1.96% | 37.01 | 38.24 | 55796 | 20919 | 3.60% |
| 2025-07-03 | 38.40 | 38.27 | -0.41 | -1.06% | 37.96 | 38.70 | 52449 | 20053 | 3.38% |
| 2025-07-02 | 38.40 | 38.68 | 0.20 | 0.52% | 37.94 | 39.08 | 55184 | 21298 | 3.56% |
| 2025-07-01 | 40.40 | 38.48 | -1.79 | -4.44% | 38.38 | 40.56 | 86869 | 33991 | 5.60% |
| 2025-06-30 | 39.84 | 40.27 | 0.02 | 0.05% | 39.84 | 40.75 | 59989 | 24175 | 3.87% |
| 2025-06-27 | 40.00 | 40.25 | -0.17 | -0.42% | 39.51 | 40.63 | 75668 | 30269 | 4.88% |
| 2025-06-26 | 39.10 | 40.42 | 1.04 | 2.64% | 38.73 | 40.94 | 106387 | 42490 | 6.86% |
| 2025-06-25 | 39.10 | 39.38 | 0.46 | 1.18% | 38.57 | 39.38 | 40595 | 15832 | 2.62% |
| 2025-06-24 | 39.29 | 38.92 | -0.19 | -0.49% | 38.85 | 39.85 | 46824 | 18353 | 3.02% |
| 2025-06-23 | 37.91 | 39.11 | 1.01 | 2.65% | 37.80 | 39.94 | 72367 | 28133 | 4.67% |
| 2025-06-20 | 38.51 | 38.10 | -0.59 | -1.52% | 38.00 | 38.90 | 33243 | 12758 | 2.14% |
| 2025-06-19 | 39.00 | 38.69 | -0.45 | -1.15% | 38.56 | 40.19 | 55260 | 21697 | 3.57% |
| 2025-06-18 | 39.50 | 39.14 | -0.91 | -2.27% | 38.88 | 40.05 | 50105 | 19701 | 3.23% |
| 2025-06-17 | 38.70 | 40.05 | 1.39 | 3.60% | 38.66 | 41.25 | 95162 | 38199 | 6.14% |
| 2025-06-16 | 38.18 | 38.66 | 0.48 | 1.26% | 37.80 | 39.00 | 58057 | 22300 | 3.75% |
| 2025-06-13 | 38.88 | 38.18 | -1.11 | -2.83% | 37.70 | 39.35 | 56465 | 21640 | 3.64% |
| 2025-06-12 | 39.69 | 39.29 | -0.46 | -1.16% | 38.81 | 40.20 | 55822 | 22001 | 3.60% |
| 2025-06-11 | 39.20 | 39.75 | 0.55 | 1.40% | 39.10 | 40.28 | 65164 | 25929 | 4.20% |
| 2025-06-10 | 38.68 | 39.20 | 0.30 | 0.77% | 38.53 | 40.16 | 83000 | 32742 | 5.35% |
| 2025-06-09 | 38.66 | 38.90 | 0.35 | 0.91% | 38.28 | 39.39 | 51473 | 20005 | 3.32% |
| 2025-06-06 | 39.01 | 38.55 | -0.74 | -1.88% | 38.40 | 39.69 | 55713 | 21560 | 3.59% |
| 2025-06-05 | 39.98 | 39.29 | -0.95 | -2.36% | 39.20 | 40.78 | 84307 | 33469 | 5.44% |
| 2025-06-04 | 38.40 | 40.24 | 1.74 | 4.52% | 37.75 | 40.89 | 124171 | 49284 | 8.01% |
| 2025-06-03 | 36.10 | 38.50 | 2.40 | 6.65% | 35.80 | 38.51 | 87324 | 32553 | 5.63% |
| 2025-05-30 | 36.94 | 36.10 | -0.71 | -1.93% | 35.77 | 37.07 | 41940 | 15242 | 2.71% |
| 2025-05-29 | 36.58 | 36.81 | 0.16 | 0.44% | 36.12 | 37.17 | 52041 | 19125 | 3.36% |
| 2025-05-28 | 35.16 | 36.65 | 1.80 | 5.16% | 35.09 | 37.00 | 71966 | 26054 | 4.64% |
| 2025-05-27 | 35.00 | 34.85 | -0.08 | -0.23% | 34.78 | 35.37 | 27096 | 9498 | 1.75% |
| 2025-05-26 | 35.41 | 35.23 | -0.05 | -0.14% | 34.74 | 35.42 | 34285 | 12015 | 2.21% |
| 2025-05-23 | 35.53 | 35.28 | -0.51 | -1.42% | 35.04 | 35.57 | 40637 | 14337 | 2.62% |
| 2025-05-22 | 36.08 | 35.79 | -1.33 | -3.58% | 35.00 | 36.18 | 71510 | 25470 | 4.61% |
| 2025-05-21 | 37.00 | 37.12 | -0.18 | -0.48% | 36.83 | 37.70 | 45596 | 16971 | 2.94% |
| 2025-05-20 | 36.89 | 37.30 | 0.62 | 1.69% | 36.69 | 38.10 | 65612 | 24603 | 4.23% |
| 2025-05-19 | 35.76 | 36.68 | 1.30 | 3.67% | 35.60 | 37.29 | 78693 | 28827 | 5.08% |
| 2025-05-16 | 35.28 | 35.38 | 0.03 | 0.08% | 35.05 | 35.57 | 25522 | 9016 | 1.65% |
| 2025-05-15 | 35.50 | 35.35 | -0.30 | -0.84% | 35.05 | 35.99 | 38014 | 13540 | 2.45% |
| 2025-05-14 | 35.75 | 35.65 | -0.23 | -0.64% | 35.15 | 35.81 | 30415 | 10798 | 1.96% |
| 2025-05-13 | 35.53 | 35.88 | 0.38 | 1.07% | 35.42 | 36.10 | 43134 | 15446 | 2.78% |
| 2025-05-12 | 34.97 | 35.50 | 0.53 | 1.52% | 34.73 | 35.66 | 35617 | 12574 | 2.30% |
| 2025-05-09 | 35.68 | 34.97 | -0.70 | -1.96% | 34.89 | 35.86 | 45342 | 16008 | 2.93% |
| 2025-05-08 | 35.66 | 35.67 | -0.18 | -0.50% | 35.41 | 36.03 | 35288 | 12626 | 2.28% |
| 2025-05-07 | 36.69 | 35.85 | -0.70 | -1.92% | 35.46 | 37.00 | 60001 | 21634 | 3.87% |
| 2025-05-06 | 35.91 | 36.55 | 0.64 | 1.78% | 35.13 | 36.80 | 66396 | 23963 | 4.28% |
| 2025-04-30 | 36.18 | 35.91 | -0.07 | -0.19% | 35.70 | 36.50 | 41333 | 14895 | 2.67% |
| 2025-04-29 | 36.58 | 35.98 | -0.67 | -1.83% | 35.67 | 37.07 | 60443 | 21920 | 3.90% |
| 2025-04-28 | 37.88 | 36.65 | -1.98 | -5.13% | 36.01 | 37.88 | 78247 | 28767 | 5.05% |
| 2025-04-25 | 38.52 | 38.63 | -0.33 | -0.85% | 38.28 | 39.30 | 73435 | 28535 | 4.74% |
| 2025-04-24 | 38.10 | 38.96 | 0.78 | 2.04% | 38.06 | 40.30 | 107355 | 42285 | 6.93% |