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 | 35.99 | 35.32 | -0.54 | -1.51% | 35.25 | 36.29 | 23302 | 8321 | 1.29% |
| 2025-07-31 | 35.73 | 35.86 | 0.06 | 0.17% | 35.71 | 36.59 | 32237 | 11629 | 1.78% |
| 2025-07-30 | 36.40 | 35.80 | -0.65 | -1.78% | 35.58 | 36.45 | 29405 | 10583 | 1.63% |
| 2025-07-29 | 35.59 | 36.45 | 0.93 | 2.62% | 35.32 | 36.84 | 46596 | 16870 | 2.58% |
| 2025-07-28 | 35.79 | 35.52 | 0.12 | 0.34% | 35.32 | 35.79 | 18615 | 6605 | 1.03% |
| 2025-07-25 | 35.12 | 35.40 | 0.28 | 0.80% | 34.92 | 35.88 | 27374 | 9693 | 1.51% |
| 2025-07-24 | 34.69 | 35.12 | 0.43 | 1.24% | 34.68 | 35.48 | 22159 | 7758 | 1.23% |
| 2025-07-23 | 34.86 | 34.69 | -0.30 | -0.86% | 34.61 | 35.14 | 18412 | 6417 | 1.02% |
| 2025-07-22 | 35.68 | 34.99 | -0.57 | -1.60% | 34.71 | 36.07 | 37414 | 13158 | 2.07% |
| 2025-07-21 | 35.38 | 35.56 | 0.17 | 0.48% | 35.28 | 35.65 | 19348 | 6865 | 1.07% |
| 2025-07-18 | 35.49 | 35.39 | -0.09 | -0.25% | 35.16 | 35.73 | 20239 | 7160 | 1.12% |
| 2025-07-17 | 35.11 | 35.48 | 0.19 | 0.54% | 35.06 | 35.75 | 18507 | 6566 | 1.02% |
| 2025-07-16 | 34.95 | 35.29 | 0.41 | 1.18% | 34.89 | 35.73 | 19963 | 7057 | 1.10% |
| 2025-07-15 | 35.50 | 34.88 | -0.59 | -1.66% | 34.75 | 36.09 | 36481 | 12854 | 2.02% |
| 2025-07-14 | 36.01 | 35.47 | -0.61 | -1.69% | 34.81 | 36.12 | 49357 | 17482 | 2.73% |
| 2025-07-11 | 36.10 | 36.08 | -0.01 | -0.03% | 35.98 | 36.45 | 19494 | 7062 | 1.08% |
| 2025-07-10 | 36.09 | 36.09 | -0.16 | -0.44% | 36.00 | 36.44 | 17482 | 6318 | 0.97% |
| 2025-07-09 | 36.88 | 36.25 | -0.66 | -1.79% | 35.88 | 37.15 | 33188 | 12085 | 1.83% |
| 2025-07-08 | 35.91 | 36.91 | 1.02 | 2.84% | 35.80 | 37.14 | 43976 | 16138 | 2.43% |
| 2025-07-07 | 36.28 | 35.89 | -0.39 | -1.07% | 35.75 | 36.59 | 21336 | 7678 | 1.18% |
| 2025-07-04 | 36.65 | 36.28 | -0.28 | -0.77% | 36.13 | 36.75 | 24632 | 8977 | 1.36% |
| 2025-07-03 | 37.68 | 36.56 | -1.44 | -3.79% | 36.18 | 38.00 | 57486 | 21102 | 3.18% |
| 2025-07-02 | 37.30 | 38.00 | 0.62 | 1.66% | 37.19 | 38.38 | 51106 | 19404 | 2.83% |
| 2025-07-01 | 38.13 | 37.38 | -1.16 | -3.01% | 36.86 | 39.09 | 67152 | 25217 | 3.71% |
| 2025-06-30 | 37.25 | 38.54 | 1.32 | 3.55% | 37.01 | 38.60 | 67140 | 25660 | 3.71% |
| 2025-06-27 | 36.90 | 37.22 | 0.76 | 2.08% | 36.52 | 37.77 | 52768 | 19573 | 2.92% |
| 2025-06-26 | 36.19 | 36.46 | 0.11 | 0.30% | 36.11 | 37.05 | 36214 | 13297 | 2.00% |
| 2025-06-25 | 36.39 | 36.35 | 0.00 | 0.00% | 35.91 | 36.48 | 40818 | 14786 | 2.26% |
| 2025-06-24 | 34.78 | 36.35 | 1.57 | 4.51% | 34.66 | 36.78 | 71736 | 25669 | 3.97% |
| 2025-06-23 | 33.81 | 34.78 | 0.63 | 1.84% | 33.80 | 34.84 | 36857 | 12717 | 2.04% |
| 2025-06-20 | 33.63 | 34.15 | 0.52 | 1.55% | 33.28 | 34.38 | 34585 | 11737 | 1.91% |
| 2025-06-19 | 34.19 | 33.63 | -0.64 | -1.87% | 33.58 | 34.66 | 33826 | 11529 | 1.87% |
| 2025-06-18 | 33.66 | 34.27 | 0.37 | 1.09% | 33.51 | 34.30 | 33641 | 11442 | 1.86% |
| 2025-06-17 | 33.85 | 33.90 | 0.24 | 0.71% | 32.93 | 34.35 | 32054 | 10776 | 1.77% |
| 2025-06-16 | 32.80 | 33.66 | 0.77 | 2.34% | 32.62 | 34.05 | 29312 | 9846 | 1.62% |
| 2025-06-13 | 33.89 | 32.89 | -1.11 | -3.26% | 32.81 | 33.95 | 29927 | 9951 | 1.65% |
| 2025-06-12 | 33.85 | 34.00 | -0.06 | -0.18% | 33.21 | 34.21 | 33396 | 11315 | 1.85% |
| 2025-06-11 | 32.83 | 34.06 | 1.27 | 3.87% | 32.71 | 34.65 | 63965 | 21755 | 3.54% |
| 2025-06-10 | 33.52 | 32.79 | -0.69 | -2.06% | 32.53 | 33.58 | 26296 | 8663 | 1.45% |
| 2025-06-09 | 34.08 | 33.48 | -0.22 | -0.65% | 33.40 | 34.13 | 31605 | 10642 | 1.75% |
| 2025-06-06 | 33.63 | 33.70 | 0.01 | 0.03% | 33.38 | 33.84 | 32322 | 10862 | 1.79% |
| 2025-06-05 | 32.98 | 33.69 | 0.65 | 1.97% | 32.62 | 33.75 | 48156 | 16063 | 2.66% |
| 2025-06-04 | 32.10 | 33.04 | 1.02 | 3.19% | 32.03 | 33.15 | 44608 | 14649 | 2.47% |
| 2025-06-03 | 31.50 | 32.02 | 0.05 | 0.16% | 31.40 | 32.39 | 21797 | 6957 | 1.21% |
| 2025-05-30 | 32.05 | 31.97 | -0.24 | -0.75% | 30.97 | 32.74 | 39997 | 12680 | 2.21% |
| 2025-05-29 | 31.83 | 32.21 | 0.37 | 1.16% | 31.61 | 32.57 | 21485 | 6919 | 1.19% |
| 2025-05-28 | 31.56 | 31.84 | 0.29 | 0.92% | 31.38 | 32.06 | 18193 | 5766 | 1.01% |
| 2025-05-27 | 31.82 | 31.55 | -0.28 | -0.88% | 31.18 | 31.86 | 19815 | 6228 | 1.10% |
| 2025-05-26 | 32.08 | 31.83 | -0.30 | -0.93% | 31.65 | 32.31 | 24419 | 7809 | 1.35% |
| 2025-05-23 | 32.22 | 32.13 | -0.03 | -0.09% | 31.83 | 32.89 | 25581 | 8303 | 1.41% |
| 2025-05-22 | 33.00 | 32.16 | -0.84 | -2.55% | 32.02 | 33.05 | 27035 | 8779 | 1.49% |
| 2025-05-21 | 46.30 | 46.39 | -0.01 | -0.02% | 46.05 | 47.70 | 25475 | 11881 | 1.97% |
| 2025-05-20 | 45.65 | 46.40 | 1.10 | 2.43% | 44.87 | 46.88 | 29031 | 13358 | 2.24% |
| 2025-05-19 | 45.85 | 45.30 | -0.54 | -1.18% | 44.65 | 45.97 | 19326 | 8727 | 1.49% |
| 2025-05-16 | 45.15 | 45.84 | 0.69 | 1.53% | 44.93 | 46.52 | 22906 | 10551 | 1.77% |
| 2025-05-15 | 46.00 | 45.15 | -0.84 | -1.83% | 44.71 | 46.00 | 18398 | 8291 | 1.42% |
| 2025-05-14 | 45.83 | 45.99 | 0.16 | 0.35% | 45.53 | 46.90 | 28068 | 12961 | 2.17% |
| 2025-05-13 | 47.18 | 45.83 | -0.94 | -2.01% | 45.83 | 47.41 | 21183 | 9846 | 1.64% |
| 2025-05-12 | 46.79 | 46.77 | 0.47 | 1.02% | 46.19 | 46.97 | 23551 | 10979 | 1.82% |
| 2025-05-09 | 46.42 | 46.30 | -0.44 | -0.94% | 45.40 | 46.60 | 25677 | 11827 | 1.98% |
| 2025-05-08 | 44.93 | 46.74 | 1.61 | 3.57% | 44.68 | 46.90 | 35814 | 16578 | 2.77% |
| 2025-05-07 | 45.84 | 45.13 | -0.18 | -0.40% | 44.61 | 45.98 | 25337 | 11482 | 1.96% |
| 2025-05-06 | 44.84 | 45.31 | 1.25 | 2.84% | 44.40 | 45.60 | 24218 | 10902 | 1.87% |
| 2025-04-30 | 43.45 | 44.06 | 0.69 | 1.59% | 43.31 | 44.43 | 20387 | 8960 | 1.57% |
| 2025-04-29 | 43.80 | 43.37 | -0.29 | -0.66% | 43.00 | 44.26 | 19598 | 8567 | 1.51% |
| 2025-04-28 | 44.79 | 43.66 | -0.80 | -1.80% | 43.11 | 44.79 | 19857 | 8654 | 1.53% |
| 2025-04-25 | 45.17 | 44.46 | -0.86 | -1.90% | 44.45 | 45.61 | 29366 | 13213 | 2.27% |
| 2025-04-24 | 46.71 | 45.32 | -2.19 | -4.61% | 45.00 | 46.77 | 46015 | 21127 | 3.55% |