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 | 36.58 | 36.02 | -0.70 | -1.91% | 35.88 | 37.44 | 32912 | 12005 | 3.43% |
| 2025-07-31 | 36.08 | 36.72 | 0.62 | 1.72% | 35.95 | 38.99 | 50944 | 18936 | 5.32% |
| 2025-07-30 | 37.70 | 36.10 | -1.98 | -5.20% | 36.00 | 38.08 | 49253 | 18132 | 5.14% |
| 2025-07-29 | 38.10 | 38.08 | -0.52 | -1.35% | 37.82 | 38.88 | 32943 | 12576 | 3.44% |
| 2025-07-28 | 38.32 | 38.60 | -0.58 | -1.48% | 37.70 | 39.28 | 51856 | 20146 | 5.41% |
| 2025-07-25 | 37.80 | 39.18 | 1.69 | 4.51% | 36.85 | 39.50 | 68668 | 26156 | 7.17% |
| 2025-07-24 | 37.70 | 37.49 | -0.42 | -1.11% | 37.31 | 38.35 | 37242 | 14063 | 3.89% |
| 2025-07-23 | 37.50 | 37.91 | -0.23 | -0.60% | 36.58 | 39.10 | 52046 | 19618 | 5.43% |
| 2025-07-22 | 38.36 | 38.14 | -1.36 | -3.44% | 37.92 | 38.99 | 63436 | 24340 | 6.62% |
| 2025-07-21 | 39.02 | 39.50 | 1.43 | 3.76% | 37.58 | 40.68 | 99960 | 39291 | 10.43% |
| 2025-07-18 | 36.93 | 38.07 | 1.25 | 3.39% | 36.30 | 38.07 | 83089 | 30940 | 8.67% |
| 2025-07-17 | 36.00 | 36.82 | 0.56 | 1.54% | 34.92 | 37.37 | 60018 | 21850 | 6.26% |
| 2025-07-16 | 36.23 | 36.26 | 0.03 | 0.08% | 36.06 | 36.97 | 47449 | 17308 | 4.95% |
| 2025-07-15 | 36.28 | 36.23 | -0.13 | -0.36% | 35.70 | 37.25 | 42961 | 15592 | 4.48% |
| 2025-07-14 | 35.90 | 36.36 | 0.61 | 1.71% | 35.66 | 37.30 | 50134 | 18223 | 5.23% |
| 2025-07-11 | 36.19 | 35.75 | -0.66 | -1.81% | 34.81 | 36.55 | 58294 | 20652 | 6.08% |
| 2025-07-10 | 36.60 | 36.41 | -0.51 | -1.38% | 35.85 | 37.80 | 71167 | 26099 | 7.43% |
| 2025-07-09 | 35.75 | 36.92 | 1.04 | 2.90% | 35.54 | 38.67 | 109945 | 40967 | 11.47% |
| 2025-07-08 | 34.85 | 35.88 | 1.22 | 3.52% | 34.30 | 35.88 | 54018 | 19090 | 5.64% |
| 2025-07-07 | 34.96 | 34.66 | -0.65 | -1.84% | 34.17 | 35.47 | 44938 | 15536 | 4.69% |
| 2025-07-04 | 34.88 | 35.31 | 0.40 | 1.15% | 34.58 | 36.96 | 78457 | 28164 | 8.19% |
| 2025-07-03 | 35.20 | 34.91 | -0.18 | -0.51% | 34.85 | 35.33 | 24687 | 8645 | 2.58% |
| 2025-07-02 | 36.27 | 35.09 | -1.16 | -3.20% | 34.79 | 36.27 | 38581 | 13575 | 4.03% |
| 2025-07-01 | 36.50 | 36.25 | -0.23 | -0.63% | 35.56 | 36.50 | 45330 | 16320 | 4.73% |
| 2025-06-30 | 36.80 | 36.48 | -0.19 | -0.52% | 36.13 | 36.88 | 68998 | 25124 | 7.20% |
| 2025-06-27 | 35.27 | 36.67 | 1.49 | 4.24% | 34.57 | 36.88 | 98586 | 35538 | 10.29% |
| 2025-06-26 | 35.10 | 35.18 | -0.41 | -1.15% | 35.10 | 35.96 | 63489 | 22487 | 6.63% |
| 2025-06-25 | 35.79 | 35.59 | -0.12 | -0.34% | 35.09 | 36.80 | 86410 | 30877 | 9.02% |
| 2025-06-24 | 34.93 | 35.71 | 0.75 | 2.15% | 34.60 | 36.02 | 95224 | 33771 | 9.94% |
| 2025-06-23 | 33.60 | 34.96 | 0.76 | 2.22% | 33.09 | 35.10 | 86209 | 29794 | 9.00% |
| 2025-06-20 | 36.21 | 34.20 | -2.98 | -8.02% | 33.84 | 36.92 | 141705 | 49655 | 37.05% |
| 2025-06-19 | 30.78 | 37.18 | 6.20 | 20.01% | 30.70 | 37.18 | 128652 | 44870 | 33.63% |
| 2025-06-18 | 30.28 | 30.98 | 0.54 | 1.77% | 30.14 | 31.03 | 20907 | 6411 | 5.47% |
| 2025-06-17 | 30.66 | 30.44 | -0.31 | -1.01% | 30.20 | 30.96 | 14256 | 4339 | 3.73% |
| 2025-06-16 | 30.30 | 30.75 | 0.55 | 1.82% | 30.30 | 31.10 | 14062 | 4331 | 3.68% |
| 2025-06-13 | 31.00 | 30.20 | -1.05 | -3.36% | 30.15 | 31.36 | 20370 | 6222 | 5.33% |
| 2025-06-12 | 30.97 | 31.25 | 0.10 | 0.32% | 30.86 | 31.56 | 14834 | 4634 | 3.88% |
| 2025-06-11 | 31.02 | 31.15 | 0.22 | 0.71% | 30.90 | 31.34 | 13994 | 4359 | 3.66% |
| 2025-06-10 | 31.79 | 30.93 | -0.71 | -2.24% | 30.40 | 31.85 | 16950 | 5265 | 4.43% |
| 2025-06-09 | 31.50 | 31.64 | 0.05 | 0.16% | 31.32 | 31.85 | 16791 | 5312 | 4.39% |
| 2025-06-06 | 31.22 | 31.59 | 0.20 | 0.64% | 31.06 | 31.75 | 18166 | 5697 | 4.75% |
| 2025-06-05 | 30.60 | 31.39 | 0.84 | 2.75% | 30.11 | 31.50 | 29552 | 9158 | 7.73% |
| 2025-06-04 | 30.35 | 30.55 | 0.20 | 0.66% | 30.35 | 31.08 | 14488 | 4446 | 3.79% |
| 2025-06-03 | 30.27 | 30.35 | -0.05 | -0.16% | 30.27 | 31.01 | 13673 | 4182 | 3.57% |
| 2025-05-30 | 31.30 | 30.40 | -1.13 | -3.58% | 30.30 | 31.50 | 20219 | 6198 | 5.29% |
| 2025-05-29 | 30.62 | 31.53 | 1.02 | 3.34% | 30.57 | 31.66 | 21298 | 6670 | 5.57% |
| 2025-05-28 | 31.38 | 30.51 | -0.50 | -1.61% | 30.27 | 31.39 | 15250 | 4677 | 3.99% |
| 2025-05-27 | 31.70 | 31.01 | -0.59 | -1.87% | 30.82 | 31.70 | 17034 | 5299 | 4.45% |
| 2025-05-26 | 31.44 | 31.60 | 0.41 | 1.31% | 31.06 | 31.72 | 12969 | 4077 | 3.39% |
| 2025-05-23 | 31.66 | 31.19 | -0.47 | -1.48% | 31.16 | 32.76 | 25525 | 8156 | 6.67% |
| 2025-05-22 | 32.88 | 31.66 | -1.27 | -3.86% | 31.66 | 33.20 | 22316 | 7226 | 5.83% |
| 2025-05-21 | 33.20 | 32.93 | -0.15 | -0.45% | 32.56 | 33.30 | 17462 | 5740 | 4.57% |
| 2025-05-20 | 33.00 | 33.08 | 0.08 | 0.24% | 32.51 | 33.28 | 17028 | 5620 | 4.45% |
| 2025-05-19 | 32.80 | 33.00 | 0.20 | 0.61% | 32.45 | 33.15 | 15094 | 4959 | 3.95% |
| 2025-05-16 | 32.98 | 32.80 | -0.21 | -0.64% | 32.68 | 33.36 | 16736 | 5536 | 4.38% |
| 2025-05-15 | 33.84 | 33.01 | -0.99 | -2.91% | 32.95 | 34.18 | 27839 | 9268 | 7.28% |
| 2025-05-14 | 34.99 | 34.00 | -0.43 | -1.25% | 33.52 | 35.30 | 41096 | 14066 | 10.74% |
| 2025-05-13 | 35.00 | 34.43 | -0.27 | -0.78% | 34.38 | 36.33 | 49793 | 17465 | 13.02% |
| 2025-05-12 | 34.75 | 34.70 | 0.64 | 1.88% | 34.28 | 35.00 | 23683 | 8184 | 6.19% |
| 2025-05-09 | 34.28 | 34.06 | -0.66 | -1.90% | 33.70 | 34.96 | 27385 | 9363 | 7.16% |
| 2025-05-08 | 33.98 | 34.72 | 0.84 | 2.48% | 33.62 | 34.79 | 35775 | 12307 | 9.35% |
| 2025-05-07 | 34.80 | 33.88 | -0.60 | -1.74% | 33.44 | 35.20 | 38185 | 13045 | 9.98% |
| 2025-05-06 | 33.30 | 34.48 | 1.06 | 3.17% | 33.30 | 34.68 | 43908 | 15028 | 11.48% |
| 2025-04-30 | 32.20 | 33.42 | 1.32 | 4.11% | 31.98 | 33.60 | 38385 | 12689 | 10.03% |
| 2025-04-29 | 31.00 | 32.10 | 0.93 | 2.98% | 30.92 | 32.46 | 36207 | 11574 | 9.47% |
| 2025-04-28 | 31.43 | 31.17 | -0.25 | -0.80% | 31.14 | 32.95 | 29901 | 9498 | 7.82% |
| 2025-04-25 | 31.03 | 31.42 | 0.33 | 1.06% | 30.66 | 31.74 | 28259 | 8845 | 7.39% |
| 2025-04-24 | 31.35 | 31.09 | -1.20 | -3.72% | 30.23 | 31.61 | 46114 | 14224 | 12.06% |