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 | 37.11 | 36.59 | -0.52 | -1.40% | 36.52 | 37.70 | 28510 | 10522 | 4.16% |
| 2025-07-31 | 36.40 | 37.11 | 0.59 | 1.62% | 36.24 | 38.56 | 60254 | 22671 | 8.79% |
| 2025-07-30 | 37.69 | 36.52 | -1.33 | -3.51% | 36.45 | 37.81 | 32290 | 11972 | 4.71% |
| 2025-07-29 | 37.01 | 37.85 | 0.71 | 1.91% | 36.49 | 38.40 | 43764 | 16387 | 6.38% |
| 2025-07-28 | 36.86 | 37.14 | 0.24 | 0.65% | 36.64 | 37.16 | 22468 | 8295 | 3.28% |
| 2025-07-25 | 37.06 | 36.90 | -0.34 | -0.91% | 36.40 | 37.54 | 28861 | 10634 | 4.21% |
| 2025-07-24 | 37.02 | 37.24 | 0.22 | 0.59% | 37.01 | 37.70 | 31948 | 11929 | 4.66% |
| 2025-07-23 | 37.74 | 37.02 | -1.08 | -2.83% | 36.80 | 37.74 | 45268 | 16821 | 6.60% |
| 2025-07-22 | 35.98 | 38.10 | 2.15 | 5.98% | 35.53 | 38.22 | 74724 | 27823 | 10.90% |
| 2025-07-21 | 36.40 | 35.95 | -0.35 | -0.96% | 35.65 | 36.40 | 26590 | 9551 | 3.88% |
| 2025-07-18 | 35.80 | 36.30 | 0.41 | 1.14% | 35.50 | 36.58 | 39837 | 14329 | 5.81% |
| 2025-07-17 | 35.73 | 35.89 | 0.08 | 0.22% | 35.36 | 35.92 | 33947 | 12098 | 4.95% |
| 2025-07-16 | 34.48 | 35.81 | 1.33 | 3.86% | 34.22 | 35.95 | 46489 | 16524 | 6.78% |
| 2025-07-15 | 34.81 | 34.48 | -0.27 | -0.78% | 34.17 | 35.08 | 19836 | 6854 | 2.89% |
| 2025-07-14 | 34.90 | 34.75 | 0.03 | 0.09% | 34.55 | 34.95 | 14661 | 5092 | 2.14% |
| 2025-07-11 | 34.51 | 34.72 | 0.23 | 0.67% | 34.12 | 34.86 | 20756 | 7164 | 3.03% |
| 2025-07-10 | 34.81 | 34.49 | -0.39 | -1.12% | 34.36 | 34.99 | 23832 | 8251 | 3.48% |
| 2025-07-09 | 35.46 | 34.88 | -0.36 | -1.02% | 34.67 | 36.36 | 39069 | 13825 | 5.70% |
| 2025-07-08 | 34.75 | 35.24 | 0.56 | 1.61% | 34.58 | 35.45 | 41563 | 14613 | 6.06% |
| 2025-07-07 | 33.05 | 34.68 | 1.50 | 4.52% | 32.99 | 34.76 | 42391 | 14513 | 6.18% |
| 2025-07-04 | 33.63 | 33.18 | -0.68 | -2.01% | 33.05 | 33.85 | 19188 | 6390 | 2.80% |
| 2025-07-03 | 33.88 | 33.86 | -0.18 | -0.53% | 33.60 | 34.20 | 18268 | 6174 | 2.66% |
| 2025-07-02 | 34.20 | 34.04 | -0.37 | -1.08% | 33.78 | 34.40 | 17468 | 5946 | 2.55% |
| 2025-07-01 | 34.67 | 34.41 | -0.30 | -0.86% | 33.98 | 34.95 | 24806 | 8526 | 3.62% |
| 2025-06-30 | 34.00 | 34.71 | 0.69 | 2.03% | 33.81 | 34.97 | 31326 | 10856 | 4.57% |
| 2025-06-27 | 33.58 | 34.02 | 0.27 | 0.80% | 33.51 | 34.15 | 19856 | 6730 | 2.90% |
| 2025-06-26 | 33.85 | 33.75 | -0.25 | -0.74% | 33.63 | 34.25 | 28267 | 9608 | 4.12% |
| 2025-06-25 | 33.80 | 34.00 | -0.01 | -0.03% | 33.60 | 34.25 | 28849 | 9784 | 4.21% |
| 2025-06-24 | 33.00 | 34.01 | 1.02 | 3.09% | 33.00 | 34.05 | 31483 | 10617 | 4.59% |
| 2025-06-23 | 32.39 | 32.99 | 0.12 | 0.37% | 32.39 | 33.17 | 22212 | 7315 | 3.24% |
| 2025-06-20 | 33.00 | 32.87 | -0.21 | -0.63% | 32.60 | 33.67 | 22567 | 7442 | 3.29% |
| 2025-06-19 | 33.95 | 33.08 | -1.09 | -3.19% | 32.96 | 34.24 | 33530 | 11211 | 4.89% |
| 2025-06-18 | 34.78 | 34.17 | -0.15 | -0.44% | 33.74 | 34.78 | 26868 | 9156 | 3.92% |
| 2025-06-17 | 34.19 | 34.32 | -0.07 | -0.20% | 34.00 | 34.88 | 31160 | 10709 | 4.54% |
| 2025-06-16 | 33.90 | 34.39 | 0.41 | 1.21% | 33.59 | 34.55 | 31705 | 10847 | 4.62% |
| 2025-06-13 | 36.80 | 33.98 | -3.13 | -8.43% | 33.78 | 36.85 | 69278 | 24242 | 10.10% |
| 2025-06-12 | 38.80 | 37.11 | -1.57 | -4.06% | 37.10 | 38.80 | 49889 | 18771 | 7.28% |
| 2025-06-11 | 38.20 | 38.68 | -0.33 | -0.85% | 37.27 | 39.05 | 71120 | 27179 | 10.37% |
| 2025-06-10 | 36.25 | 39.01 | 2.81 | 7.76% | 35.95 | 39.10 | 111959 | 42333 | 16.33% |
| 2025-06-09 | 36.02 | 36.20 | 0.49 | 1.37% | 35.79 | 36.35 | 42521 | 15344 | 6.20% |
| 2025-06-06 | 35.94 | 35.71 | -0.23 | -0.64% | 35.55 | 36.43 | 45110 | 16219 | 6.58% |
| 2025-06-05 | 35.66 | 35.94 | 0.37 | 1.04% | 35.28 | 36.23 | 47752 | 17113 | 6.96% |
| 2025-06-04 | 36.30 | 35.57 | -0.26 | -0.73% | 35.20 | 36.36 | 47996 | 17058 | 7.00% |
| 2025-06-03 | 35.51 | 35.83 | -0.04 | -0.11% | 35.38 | 36.20 | 48998 | 17579 | 7.15% |
| 2025-05-30 | 39.02 | 35.87 | -3.23 | -8.26% | 35.70 | 39.10 | 87698 | 32045 | 12.79% |
| 2025-05-29 | 39.60 | 39.10 | -1.26 | -3.12% | 38.01 | 39.88 | 88340 | 34368 | 12.89% |
| 2025-05-28 | 41.53 | 40.36 | -2.44 | -5.70% | 39.51 | 41.90 | 103163 | 41880 | 15.05% |
| 2025-05-27 | 39.81 | 42.80 | 2.80 | 7.00% | 38.83 | 43.58 | 144013 | 60243 | 21.01% |
| 2025-05-26 | 41.42 | 40.00 | -3.41 | -7.86% | 38.25 | 41.45 | 139414 | 55385 | 20.33% |
| 2025-05-23 | 38.69 | 43.41 | 4.46 | 11.45% | 37.44 | 45.84 | 191336 | 79088 | 27.91% |
| 2025-05-22 | 32.30 | 38.95 | 6.49 | 19.99% | 31.56 | 38.95 | 148472 | 54087 | 21.66% |
| 2025-05-21 | 31.18 | 32.46 | 1.37 | 4.41% | 30.66 | 33.18 | 68464 | 21897 | 9.99% |
| 2025-05-20 | 31.01 | 31.19 | -0.02 | -0.06% | 30.56 | 31.28 | 18411 | 5715 | 2.69% |
| 2025-05-19 | 30.90 | 31.21 | 0.33 | 1.07% | 30.53 | 31.49 | 18671 | 5792 | 2.72% |
| 2025-05-16 | 30.52 | 30.88 | 0.02 | 0.06% | 30.39 | 31.27 | 18552 | 5748 | 2.71% |
| 2025-05-15 | 30.95 | 30.86 | -0.29 | -0.93% | 30.49 | 31.02 | 19888 | 6111 | 2.90% |
| 2025-05-14 | 31.65 | 31.15 | -0.91 | -2.84% | 30.99 | 32.32 | 40432 | 12695 | 5.90% |
| 2025-05-13 | 31.60 | 32.06 | 0.92 | 2.95% | 30.86 | 32.48 | 56850 | 18029 | 8.29% |
| 2025-05-12 | 31.62 | 31.14 | -0.20 | -0.64% | 30.70 | 31.88 | 40558 | 12637 | 5.92% |
| 2025-05-09 | 31.58 | 31.34 | -0.54 | -1.69% | 31.04 | 33.38 | 64467 | 20555 | 9.40% |
| 2025-05-08 | 30.10 | 31.88 | 1.80 | 5.98% | 29.68 | 32.00 | 69899 | 21941 | 10.20% |
| 2025-05-07 | 29.65 | 30.08 | 0.81 | 2.77% | 29.60 | 31.20 | 52436 | 15949 | 7.65% |
| 2025-05-06 | 28.84 | 29.27 | 0.56 | 1.95% | 28.84 | 29.28 | 14424 | 4194 | 2.10% |
| 2025-04-30 | 28.35 | 28.71 | 0.31 | 1.09% | 28.29 | 28.89 | 12687 | 3623 | 1.85% |
| 2025-04-29 | 27.90 | 28.40 | 0.65 | 2.34% | 27.42 | 28.58 | 14274 | 4026 | 2.08% |
| 2025-04-28 | 28.33 | 27.75 | -0.59 | -2.08% | 27.57 | 28.54 | 18391 | 5133 | 2.68% |
| 2025-04-25 | 28.41 | 28.34 | -0.16 | -0.56% | 28.16 | 28.72 | 15908 | 4516 | 2.32% |
| 2025-04-24 | 28.90 | 28.50 | -1.21 | -4.07% | 28.17 | 29.03 | 31308 | 8944 | 4.57% |