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 | 36.38 | 37.05 | 0.90 | 2.49% | 36.00 | 37.37 | 22774 | 8393 | 2.39% |
| 2025-07-31 | 36.53 | 36.15 | -0.57 | -1.55% | 36.00 | 37.03 | 28825 | 10525 | 3.02% |
| 2025-07-30 | 37.30 | 36.72 | -1.07 | -2.83% | 36.47 | 37.75 | 41383 | 15310 | 4.34% |
| 2025-07-29 | 41.00 | 37.79 | -2.21 | -5.53% | 36.76 | 42.68 | 82419 | 31911 | 8.65% |
| 2025-07-28 | 40.20 | 40.00 | -0.29 | -0.72% | 39.31 | 40.20 | 22104 | 8763 | 2.32% |
| 2025-07-25 | 38.96 | 40.29 | 1.28 | 3.28% | 38.76 | 40.37 | 29817 | 11878 | 3.13% |
| 2025-07-24 | 38.93 | 39.01 | 0.08 | 0.21% | 38.68 | 39.26 | 12351 | 4812 | 1.30% |
| 2025-07-23 | 40.00 | 38.93 | -1.07 | -2.68% | 38.82 | 40.00 | 23984 | 9461 | 2.52% |
| 2025-07-22 | 38.90 | 40.00 | 1.07 | 2.75% | 38.55 | 40.50 | 35200 | 14044 | 3.69% |
| 2025-07-21 | 38.30 | 38.93 | 0.20 | 0.52% | 38.30 | 39.23 | 20667 | 8032 | 2.17% |
| 2025-07-18 | 38.33 | 38.73 | 0.02 | 0.05% | 38.33 | 39.44 | 24471 | 9514 | 2.57% |
| 2025-07-17 | 40.09 | 38.71 | -1.30 | -3.25% | 38.45 | 40.15 | 42939 | 16744 | 4.51% |
| 2025-07-16 | 38.92 | 40.01 | 1.37 | 3.55% | 38.15 | 40.62 | 65223 | 25801 | 6.84% |
| 2025-07-15 | 38.42 | 38.64 | -0.34 | -0.87% | 37.91 | 39.05 | 29461 | 11355 | 3.09% |
| 2025-07-14 | 38.41 | 38.98 | 0.29 | 0.75% | 37.58 | 39.08 | 41126 | 15882 | 4.31% |
| 2025-07-11 | 36.23 | 38.69 | 2.46 | 6.79% | 36.23 | 39.35 | 62489 | 23760 | 6.56% |
| 2025-07-10 | 35.74 | 36.23 | 0.12 | 0.33% | 35.74 | 36.98 | 32742 | 11948 | 3.44% |
| 2025-07-09 | 36.41 | 36.11 | -0.29 | -0.80% | 35.87 | 36.70 | 29986 | 10869 | 3.15% |
| 2025-07-08 | 34.82 | 36.40 | 1.71 | 4.93% | 34.50 | 36.42 | 47437 | 16898 | 4.98% |
| 2025-07-07 | 34.85 | 34.69 | -0.18 | -0.52% | 34.14 | 35.18 | 17023 | 5872 | 1.79% |
| 2025-07-04 | 35.10 | 34.87 | 0.05 | 0.14% | 34.06 | 35.19 | 23328 | 8056 | 2.45% |
| 2025-07-03 | 35.22 | 34.82 | -0.38 | -1.08% | 34.55 | 35.47 | 17007 | 5921 | 1.78% |
| 2025-07-02 | 34.55 | 35.20 | 0.32 | 0.92% | 34.08 | 35.80 | 26605 | 9295 | 2.79% |
| 2025-07-01 | 35.06 | 34.88 | -0.03 | -0.09% | 34.50 | 35.75 | 24181 | 8469 | 2.54% |
| 2025-06-30 | 35.38 | 34.91 | -0.38 | -1.08% | 34.50 | 35.62 | 24254 | 8457 | 2.54% |
| 2025-06-27 | 36.82 | 35.29 | -1.11 | -3.05% | 35.22 | 37.20 | 35756 | 12845 | 3.75% |
| 2025-06-26 | 34.49 | 36.40 | 2.06 | 6.00% | 34.10 | 37.30 | 54506 | 19540 | 5.72% |
| 2025-06-25 | 34.76 | 34.34 | -0.08 | -0.23% | 33.40 | 35.15 | 33077 | 11343 | 3.47% |
| 2025-06-24 | 33.00 | 34.42 | 1.78 | 5.45% | 32.67 | 34.55 | 25397 | 8598 | 2.66% |
| 2025-06-23 | 33.47 | 32.64 | -0.85 | -2.54% | 32.52 | 33.88 | 26433 | 8715 | 2.77% |
| 2025-06-20 | 34.24 | 33.49 | -0.55 | -1.62% | 33.32 | 34.74 | 17180 | 5833 | 1.80% |
| 2025-06-19 | 34.28 | 34.04 | -0.46 | -1.33% | 33.87 | 35.07 | 20871 | 7181 | 2.19% |
| 2025-06-18 | 35.28 | 34.50 | -1.03 | -2.90% | 33.75 | 35.70 | 35622 | 12249 | 3.74% |
| 2025-06-17 | 36.08 | 35.53 | 0.01 | 0.03% | 35.06 | 36.18 | 24503 | 8724 | 2.57% |
| 2025-06-16 | 33.36 | 35.52 | 1.87 | 5.56% | 33.36 | 36.05 | 40289 | 14119 | 4.23% |
| 2025-06-13 | 34.18 | 33.65 | -0.83 | -2.41% | 33.51 | 35.15 | 23033 | 7874 | 2.42% |
| 2025-06-12 | 34.37 | 34.48 | -0.08 | -0.23% | 34.15 | 34.97 | 24616 | 8499 | 4.96% |
| 2025-06-11 | 35.40 | 34.56 | -1.25 | -3.49% | 34.21 | 36.27 | 45399 | 15816 | 9.14% |
| 2025-06-10 | 36.55 | 35.81 | -0.71 | -1.94% | 35.70 | 38.00 | 57952 | 21355 | 11.67% |
| 2025-06-09 | 36.72 | 36.58 | -0.01 | -0.03% | 35.50 | 36.89 | 36134 | 13124 | 7.28% |
| 2025-06-06 | 37.41 | 36.59 | -0.82 | -2.19% | 36.48 | 38.66 | 60071 | 22547 | 12.10% |
| 2025-06-05 | 35.54 | 37.41 | 1.19 | 3.29% | 35.45 | 38.53 | 72476 | 26675 | 14.60% |
| 2025-06-04 | 33.83 | 36.22 | 2.44 | 7.22% | 33.49 | 36.52 | 65215 | 22903 | 13.13% |
| 2025-06-03 | 35.80 | 33.78 | -2.02 | -5.64% | 33.47 | 36.00 | 60712 | 20729 | 12.23% |
| 2025-05-30 | 33.50 | 35.80 | 2.11 | 6.26% | 33.02 | 37.90 | 85768 | 30509 | 17.27% |
| 2025-05-29 | 32.35 | 33.69 | 0.94 | 2.87% | 32.02 | 34.40 | 51297 | 16986 | 10.33% |
| 2025-05-28 | 33.98 | 32.75 | -1.18 | -3.48% | 32.57 | 34.23 | 34410 | 11371 | 6.93% |
| 2025-05-27 | 33.45 | 33.93 | 0.39 | 1.16% | 33.24 | 35.08 | 45644 | 15447 | 9.19% |
| 2025-05-26 | 34.73 | 33.54 | -1.82 | -5.15% | 32.93 | 34.74 | 67363 | 22639 | 13.57% |
| 2025-05-23 | 32.25 | 35.36 | 3.23 | 10.05% | 31.87 | 37.93 | 115271 | 40578 | 23.22% |
| 2025-05-22 | 31.75 | 32.13 | 0.42 | 1.32% | 31.42 | 32.58 | 29277 | 9425 | 5.90% |
| 2025-05-21 | 31.60 | 31.71 | 0.09 | 0.28% | 31.02 | 31.86 | 21704 | 6845 | 4.37% |
| 2025-05-20 | 30.97 | 31.62 | 0.75 | 2.43% | 30.56 | 31.96 | 28541 | 8921 | 5.75% |
| 2025-05-19 | 30.00 | 30.87 | 0.88 | 2.93% | 29.53 | 31.13 | 26960 | 8277 | 5.43% |
| 2025-05-16 | 30.99 | 29.99 | -0.90 | -2.91% | 29.91 | 31.11 | 24720 | 7504 | 4.98% |
| 2025-05-15 | 30.62 | 30.89 | 0.27 | 0.88% | 30.28 | 31.29 | 29060 | 8985 | 5.85% |
| 2025-05-14 | 30.77 | 30.62 | -0.35 | -1.13% | 30.09 | 31.08 | 37738 | 11563 | 7.60% |
| 2025-05-13 | 30.18 | 30.97 | 1.12 | 3.75% | 29.92 | 31.33 | 52836 | 16248 | 10.64% |
| 2025-05-12 | 28.68 | 29.85 | 1.44 | 5.07% | 28.52 | 29.90 | 28644 | 8403 | 5.77% |
| 2025-05-09 | 28.75 | 28.41 | -0.36 | -1.25% | 28.23 | 28.97 | 10033 | 2859 | 2.02% |
| 2025-05-08 | 28.40 | 28.77 | 0.26 | 0.91% | 28.35 | 29.09 | 13440 | 3870 | 2.71% |
| 2025-05-07 | 28.30 | 28.51 | 0.29 | 1.03% | 27.87 | 28.88 | 20756 | 5896 | 4.18% |
| 2025-05-06 | 27.43 | 28.22 | 0.89 | 3.26% | 27.43 | 28.49 | 16172 | 4536 | 3.26% |
| 2025-04-30 | 26.50 | 27.33 | 0.69 | 2.59% | 26.50 | 27.70 | 10329 | 2823 | 2.08% |
| 2025-04-29 | 26.50 | 26.64 | -0.11 | -0.41% | 26.41 | 26.97 | 6962 | 1858 | 1.40% |
| 2025-04-28 | 27.01 | 26.75 | -0.53 | -1.94% | 26.42 | 27.35 | 9189 | 2461 | 1.85% |
| 2025-04-25 | 26.90 | 27.28 | 0.37 | 1.37% | 26.70 | 27.59 | 11831 | 3218 | 2.38% |
| 2025-04-24 | 27.10 | 26.91 | -0.28 | -1.03% | 26.58 | 27.37 | 10291 | 2769 | 2.07% |