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 | 36.90 | 37.65 | 0.90 | 2.45% | 36.66 | 37.76 | 32704 | 12176 | 6.17% |
| 2025-07-31 | 36.66 | 36.75 | -0.17 | -0.46% | 36.61 | 37.78 | 30330 | 11276 | 5.72% |
| 2025-07-30 | 37.39 | 36.92 | -0.67 | -1.78% | 36.51 | 37.51 | 30573 | 11303 | 5.77% |
| 2025-07-29 | 38.41 | 37.59 | -0.62 | -1.62% | 37.21 | 38.41 | 32287 | 12122 | 6.09% |
| 2025-07-28 | 38.02 | 38.21 | -0.13 | -0.34% | 37.02 | 38.46 | 45171 | 17133 | 8.52% |
| 2025-07-25 | 37.99 | 38.34 | 0.46 | 1.21% | 37.42 | 39.00 | 52082 | 19828 | 9.82% |
| 2025-07-24 | 38.89 | 37.88 | -1.63 | -4.13% | 37.60 | 39.23 | 73082 | 27903 | 13.79% |
| 2025-07-23 | 38.23 | 39.51 | 0.91 | 2.36% | 37.34 | 40.40 | 84758 | 33220 | 15.99% |
| 2025-07-22 | 39.12 | 38.60 | -1.07 | -2.70% | 38.48 | 40.90 | 78674 | 30878 | 14.84% |
| 2025-07-21 | 37.30 | 39.67 | 2.73 | 7.39% | 37.30 | 40.95 | 96402 | 37798 | 18.18% |
| 2025-07-18 | 36.90 | 36.94 | 0.24 | 0.65% | 36.55 | 37.42 | 67637 | 25017 | 12.76% |
| 2025-07-17 | 37.04 | 36.70 | -0.20 | -0.54% | 36.38 | 37.33 | 67455 | 24778 | 12.72% |
| 2025-07-16 | 37.53 | 36.90 | -3.00 | -7.52% | 36.17 | 37.87 | 97021 | 35720 | 18.30% |
| 2025-07-15 | 38.63 | 39.90 | -0.46 | -1.14% | 37.29 | 41.40 | 129916 | 50484 | 24.51% |
| 2025-07-14 | 37.29 | 40.36 | 2.03 | 5.30% | 37.01 | 43.00 | 172136 | 68334 | 32.47% |
| 2025-07-11 | 33.00 | 38.33 | 5.33 | 16.15% | 32.69 | 39.60 | 136980 | 52075 | 25.84% |
| 2025-07-10 | 33.00 | 33.00 | -0.10 | -0.30% | 32.68 | 33.30 | 11351 | 3747 | 2.14% |
| 2025-07-09 | 33.06 | 33.10 | 0.04 | 0.12% | 32.92 | 33.38 | 14476 | 4803 | 2.73% |
| 2025-07-08 | 32.64 | 33.06 | 0.42 | 1.29% | 32.53 | 33.06 | 12514 | 4112 | 2.36% |
| 2025-07-07 | 32.07 | 32.64 | 0.24 | 0.74% | 32.07 | 32.79 | 12982 | 4224 | 2.45% |
| 2025-07-04 | 32.58 | 32.40 | -0.26 | -0.80% | 31.99 | 32.85 | 18483 | 5993 | 4.35% |
| 2025-07-03 | 33.00 | 32.66 | -0.22 | -0.67% | 32.60 | 33.38 | 13034 | 4277 | 3.07% |
| 2025-07-02 | 33.18 | 32.88 | -0.13 | -0.39% | 32.55 | 33.18 | 14389 | 4710 | 3.39% |
| 2025-07-01 | 33.58 | 33.01 | -0.54 | -1.61% | 32.69 | 33.97 | 19129 | 6325 | 4.50% |
| 2025-06-30 | 34.03 | 33.55 | -0.25 | -0.74% | 33.21 | 34.36 | 27116 | 9145 | 6.38% |
| 2025-06-27 | 33.30 | 33.80 | 0.52 | 1.56% | 33.02 | 34.65 | 34331 | 11648 | 8.08% |
| 2025-06-26 | 33.38 | 33.28 | -0.12 | -0.36% | 33.07 | 34.06 | 25968 | 8705 | 6.11% |
| 2025-06-25 | 32.65 | 33.40 | 0.56 | 1.71% | 32.21 | 33.42 | 30426 | 10011 | 7.16% |
| 2025-06-24 | 31.98 | 32.84 | 1.13 | 3.56% | 31.77 | 33.14 | 21885 | 7120 | 5.15% |
| 2025-06-23 | 30.66 | 31.71 | 0.92 | 2.99% | 30.57 | 31.80 | 15550 | 4869 | 3.66% |
| 2025-06-20 | 31.07 | 30.79 | -0.47 | -1.50% | 30.55 | 31.48 | 12711 | 3935 | 2.99% |
| 2025-06-19 | 31.96 | 31.26 | -0.39 | -1.23% | 31.04 | 32.30 | 14114 | 4469 | 3.32% |
| 2025-06-18 | 31.51 | 31.65 | -0.06 | -0.19% | 31.40 | 31.93 | 9108 | 2881 | 2.14% |
| 2025-06-17 | 31.96 | 31.71 | -0.29 | -0.91% | 31.56 | 32.16 | 9453 | 3007 | 2.23% |
| 2025-06-16 | 30.95 | 32.00 | 1.00 | 3.23% | 30.68 | 32.12 | 16975 | 5387 | 4.00% |
| 2025-06-13 | 31.84 | 31.00 | -1.13 | -3.52% | 30.87 | 32.44 | 19848 | 6228 | 4.67% |
| 2025-06-12 | 31.80 | 32.13 | 0.05 | 0.16% | 31.71 | 32.58 | 15650 | 5030 | 3.68% |
| 2025-06-11 | 31.45 | 32.08 | 0.56 | 1.78% | 31.25 | 32.72 | 21963 | 7051 | 5.17% |
| 2025-06-10 | 32.32 | 31.52 | -0.85 | -2.63% | 31.00 | 32.35 | 21007 | 6635 | 4.95% |
| 2025-06-09 | 31.99 | 32.37 | 0.63 | 1.98% | 31.56 | 32.55 | 23783 | 7628 | 5.60% |
| 2025-06-06 | 31.48 | 31.74 | 0.25 | 0.79% | 31.30 | 32.10 | 18119 | 5733 | 4.27% |
| 2025-06-05 | 31.24 | 31.49 | 0.29 | 0.93% | 30.90 | 31.68 | 20555 | 6423 | 4.84% |
| 2025-06-04 | 31.00 | 31.20 | 0.11 | 0.35% | 30.70 | 31.52 | 18898 | 5865 | 4.45% |
| 2025-06-03 | 30.69 | 31.09 | 0.17 | 0.55% | 30.67 | 31.40 | 23720 | 7360 | 5.58% |
| 2025-05-30 | 30.90 | 30.92 | -0.43 | -1.37% | 30.52 | 31.49 | 32421 | 10025 | 7.63% |
| 2025-05-29 | 29.61 | 31.35 | 1.87 | 6.34% | 29.61 | 33.26 | 54238 | 17016 | 12.77% |
| 2025-05-28 | 29.94 | 29.48 | -0.36 | -1.21% | 29.37 | 30.31 | 8448 | 2506 | 1.99% |
| 2025-05-27 | 29.96 | 29.84 | 0.00 | 0.00% | 29.42 | 29.96 | 8580 | 2549 | 2.02% |
| 2025-05-26 | 29.25 | 29.84 | 0.62 | 2.12% | 29.25 | 29.95 | 7584 | 2255 | 1.79% |
| 2025-05-23 | 29.75 | 29.22 | -0.53 | -1.78% | 29.21 | 30.20 | 12805 | 3801 | 3.01% |
| 2025-05-22 | 29.93 | 29.75 | -0.48 | -1.59% | 29.72 | 30.54 | 9675 | 2907 | 2.28% |
| 2025-05-21 | 30.44 | 30.23 | -0.30 | -0.98% | 29.95 | 30.50 | 9557 | 2890 | 2.25% |
| 2025-05-20 | 30.48 | 30.53 | 0.09 | 0.30% | 30.00 | 30.73 | 9672 | 2946 | 2.28% |
| 2025-05-19 | 30.00 | 30.44 | 0.47 | 1.57% | 29.65 | 30.59 | 9630 | 2908 | 2.27% |
| 2025-05-16 | 29.81 | 29.97 | -0.13 | -0.43% | 29.81 | 30.33 | 9251 | 2788 | 2.18% |
| 2025-05-15 | 30.58 | 30.10 | -0.49 | -1.60% | 30.02 | 30.68 | 11444 | 3460 | 2.69% |
| 2025-05-14 | 30.51 | 30.59 | -0.08 | -0.26% | 30.30 | 31.11 | 13181 | 4036 | 3.10% |
| 2025-05-13 | 31.35 | 30.67 | -0.45 | -1.45% | 30.59 | 31.69 | 13916 | 4319 | 3.28% |
| 2025-05-12 | 30.70 | 31.12 | 0.72 | 2.37% | 30.48 | 31.47 | 16126 | 4991 | 3.80% |
| 2025-05-09 | 31.03 | 30.40 | -0.60 | -1.94% | 30.34 | 31.17 | 12705 | 3890 | 2.99% |
| 2025-05-08 | 30.57 | 31.00 | 0.34 | 1.11% | 30.57 | 31.09 | 12458 | 3846 | 2.93% |
| 2025-05-07 | 31.07 | 30.66 | -0.17 | -0.55% | 30.29 | 32.59 | 26495 | 8232 | 6.24% |
| 2025-05-06 | 29.20 | 30.83 | 1.95 | 6.75% | 28.88 | 30.97 | 25397 | 7702 | 5.98% |
| 2025-04-30 | 28.64 | 28.88 | 0.57 | 2.01% | 28.41 | 29.14 | 12977 | 3748 | 3.06% |
| 2025-04-29 | 27.46 | 28.31 | 0.81 | 2.95% | 27.05 | 28.57 | 19988 | 5606 | 4.71% |
| 2025-04-28 | 27.59 | 27.50 | -0.11 | -0.40% | 27.07 | 28.34 | 14838 | 4103 | 3.49% |
| 2025-04-25 | 27.14 | 27.61 | 0.29 | 1.06% | 27.06 | 27.95 | 12995 | 3577 | 3.06% |
| 2025-04-24 | 27.89 | 27.32 | -0.82 | -2.91% | 27.01 | 28.12 | 17068 | 4694 | 4.02% |