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 | 36.65 | 39.15 | 2.21 | 5.98% | 36.65 | 39.62 | 158042 | 61017 | 5.21% |
| 2025-07-31 | 37.09 | 36.94 | -0.71 | -1.89% | 36.61 | 37.70 | 65257 | 24218 | 2.15% |
| 2025-07-30 | 37.79 | 37.65 | 0.03 | 0.08% | 36.50 | 38.20 | 106601 | 40005 | 3.51% |
| 2025-07-29 | 37.78 | 37.62 | -0.14 | -0.37% | 36.90 | 38.20 | 103728 | 39083 | 3.42% |
| 2025-07-28 | 36.24 | 37.76 | 1.68 | 4.66% | 36.21 | 38.00 | 132415 | 49695 | 4.36% |
| 2025-07-25 | 34.91 | 36.08 | 1.09 | 3.12% | 34.37 | 36.50 | 155013 | 55134 | 5.11% |
| 2025-07-24 | 34.99 | 34.99 | -0.74 | -2.07% | 33.50 | 35.21 | 243813 | 83816 | 8.03% |
| 2025-07-23 | 38.39 | 35.73 | -3.01 | -7.77% | 35.70 | 38.71 | 178433 | 65649 | 5.88% |
| 2025-07-22 | 38.40 | 38.74 | -0.25 | -0.64% | 38.03 | 39.79 | 103038 | 39968 | 3.39% |
| 2025-07-21 | 40.49 | 38.99 | -1.11 | -2.77% | 38.38 | 40.65 | 112192 | 43984 | 3.70% |
| 2025-07-18 | 41.00 | 40.10 | -1.30 | -3.14% | 39.25 | 41.42 | 87838 | 35166 | 2.89% |
| 2025-07-17 | 41.28 | 41.40 | 0.14 | 0.34% | 40.52 | 42.26 | 102852 | 42407 | 3.39% |
| 2025-07-16 | 40.99 | 41.26 | -0.14 | -0.34% | 40.42 | 41.98 | 82190 | 33726 | 2.71% |
| 2025-07-15 | 40.30 | 41.40 | 0.70 | 1.72% | 39.29 | 41.40 | 109366 | 44097 | 3.60% |
| 2025-07-14 | 38.08 | 40.70 | 2.07 | 5.36% | 38.08 | 40.91 | 142090 | 56704 | 4.68% |
| 2025-07-11 | 38.47 | 38.63 | -0.21 | -0.54% | 38.28 | 39.19 | 53557 | 20768 | 1.76% |
| 2025-07-10 | 38.97 | 38.84 | 0.58 | 1.52% | 37.80 | 39.23 | 56081 | 21672 | 1.85% |
| 2025-07-09 | 39.52 | 38.26 | -1.34 | -3.38% | 37.96 | 39.80 | 97100 | 37513 | 3.20% |
| 2025-07-08 | 38.69 | 39.60 | 0.91 | 2.35% | 38.50 | 41.65 | 155285 | 62284 | 5.12% |
| 2025-07-07 | 36.80 | 38.69 | 1.53 | 4.12% | 36.48 | 40.35 | 143592 | 55696 | 4.73% |
| 2025-07-04 | 39.59 | 37.16 | 0.01 | 0.03% | 36.62 | 39.88 | 159194 | 59436 | 5.24% |
| 2025-07-03 | 34.77 | 37.15 | 2.24 | 6.42% | 34.77 | 37.60 | 137258 | 49701 | 4.52% |
| 2025-07-02 | 36.00 | 34.91 | -1.73 | -4.72% | 34.74 | 36.84 | 142331 | 50968 | 4.69% |
| 2025-07-01 | 35.52 | 36.64 | 1.25 | 3.53% | 35.24 | 36.89 | 175045 | 63454 | 5.77% |
| 2025-06-30 | 34.16 | 35.39 | 1.39 | 4.09% | 33.70 | 35.39 | 84712 | 29577 | 2.79% |
| 2025-06-27 | 34.25 | 34.00 | -0.25 | -0.73% | 33.66 | 34.78 | 73911 | 25215 | 2.43% |
| 2025-06-26 | 34.25 | 34.25 | -0.25 | -0.72% | 33.33 | 34.37 | 55870 | 18988 | 1.84% |
| 2025-06-25 | 34.85 | 34.50 | -0.45 | -1.29% | 33.85 | 35.25 | 87327 | 30113 | 2.88% |
| 2025-06-24 | 34.50 | 34.95 | 0.75 | 2.19% | 33.80 | 35.28 | 120131 | 41573 | 3.96% |
| 2025-06-23 | 33.77 | 34.20 | 0.43 | 1.27% | 32.71 | 34.50 | 135085 | 45574 | 4.45% |
| 2025-06-20 | 33.00 | 33.77 | 0.81 | 2.46% | 32.41 | 34.50 | 111796 | 37571 | 3.68% |
| 2025-06-19 | 34.59 | 32.96 | -1.69 | -4.88% | 32.49 | 34.99 | 174367 | 58044 | 5.74% |
| 2025-06-18 | 35.22 | 34.65 | -0.90 | -2.53% | 34.31 | 35.93 | 173060 | 60385 | 5.70% |
| 2025-06-17 | 37.00 | 35.55 | -1.20 | -3.27% | 35.35 | 37.49 | 194411 | 70002 | 6.40% |
| 2025-06-16 | 37.50 | 36.75 | -1.10 | -2.91% | 36.23 | 38.30 | 168464 | 62424 | 5.55% |
| 2025-06-13 | 38.50 | 37.85 | -0.58 | -1.51% | 36.70 | 38.60 | 175036 | 65586 | 5.77% |
| 2025-06-12 | 38.22 | 38.43 | -0.33 | -0.85% | 37.20 | 39.40 | 153013 | 58439 | 5.04% |
| 2025-06-11 | 38.99 | 38.76 | 0.16 | 0.41% | 37.59 | 39.46 | 217513 | 83304 | 7.16% |
| 2025-06-10 | 35.03 | 38.60 | 3.30 | 9.35% | 34.08 | 38.80 | 316373 | 115452 | 10.42% |
| 2025-06-09 | 31.19 | 35.30 | 4.28 | 13.80% | 30.99 | 36.99 | 300065 | 104062 | 9.88% |
| 2025-06-06 | 31.31 | 31.02 | 0.02 | 0.06% | 30.40 | 31.48 | 102820 | 31802 | 3.39% |
| 2025-06-05 | 29.30 | 31.00 | 1.56 | 5.30% | 29.04 | 31.20 | 167326 | 50665 | 5.51% |
| 2025-06-04 | 30.27 | 29.44 | -1.29 | -4.20% | 29.00 | 31.98 | 215913 | 65391 | 7.11% |
| 2025-06-03 | 28.51 | 30.73 | 1.88 | 6.52% | 28.45 | 30.85 | 138536 | 41465 | 4.56% |
| 2025-05-30 | 27.90 | 28.85 | 1.02 | 3.67% | 27.61 | 29.50 | 122289 | 35208 | 4.03% |
| 2025-05-29 | 26.44 | 27.83 | 1.43 | 5.42% | 26.25 | 27.97 | 73315 | 19975 | 2.41% |
| 2025-05-28 | 26.88 | 26.40 | -0.52 | -1.93% | 26.20 | 26.88 | 61080 | 16166 | 2.01% |
| 2025-05-27 | 26.26 | 26.92 | 0.66 | 2.51% | 26.03 | 27.00 | 68183 | 18053 | 2.25% |
| 2025-05-26 | 26.50 | 26.46 | -0.18 | -0.68% | 25.85 | 26.50 | 79114 | 20684 | 2.61% |
| 2025-05-23 | 26.07 | 26.64 | 0.37 | 1.41% | 25.70 | 27.15 | 125095 | 33206 | 4.12% |
| 2025-05-22 | 24.96 | 26.27 | 1.27 | 5.08% | 24.72 | 26.55 | 123782 | 31963 | 4.08% |
| 2025-05-21 | 24.06 | 25.00 | 0.65 | 2.67% | 24.06 | 25.12 | 96218 | 23759 | 3.17% |
| 2025-05-20 | 23.23 | 24.35 | 1.12 | 4.82% | 23.23 | 24.58 | 86521 | 20843 | 2.85% |
| 2025-05-19 | 23.50 | 23.23 | -0.07 | -0.30% | 23.10 | 23.68 | 47781 | 11143 | 1.57% |
| 2025-05-16 | 23.33 | 23.30 | -0.15 | -0.64% | 23.15 | 23.78 | 50485 | 11839 | 1.66% |
| 2025-05-15 | 23.70 | 23.45 | -0.25 | -1.05% | 23.01 | 23.88 | 67788 | 15852 | 2.23% |
| 2025-05-14 | 23.28 | 23.70 | 0.42 | 1.80% | 22.80 | 23.95 | 75486 | 17689 | 2.49% |
| 2025-05-13 | 23.10 | 23.28 | 0.22 | 0.95% | 22.95 | 23.61 | 65699 | 15237 | 2.16% |
| 2025-05-12 | 22.50 | 23.06 | 0.27 | 1.18% | 22.20 | 23.18 | 96558 | 21971 | 3.18% |
| 2025-05-09 | 21.25 | 22.79 | 1.53 | 7.20% | 21.25 | 23.32 | 152677 | 34618 | 5.03% |
| 2025-05-08 | 20.83 | 21.26 | 0.38 | 1.82% | 20.83 | 21.43 | 44884 | 9502 | 1.48% |
| 2025-05-07 | 21.48 | 20.88 | -0.52 | -2.43% | 20.68 | 21.48 | 76748 | 16121 | 2.53% |
| 2025-05-06 | 20.67 | 21.40 | 0.74 | 3.58% | 20.53 | 21.44 | 71136 | 14996 | 2.34% |
| 2025-04-30 | 20.64 | 20.66 | 0.33 | 1.62% | 20.29 | 20.89 | 70992 | 14699 | 2.34% |
| 2025-04-29 | 19.44 | 20.33 | 0.86 | 4.42% | 19.41 | 20.47 | 70286 | 14194 | 2.32% |
| 2025-04-28 | 19.80 | 19.47 | -0.58 | -2.89% | 19.30 | 19.97 | 42125 | 8266 | 1.39% |
| 2025-04-25 | 20.33 | 20.05 | -0.01 | -0.05% | 19.93 | 20.33 | 24575 | 4932 | 0.81% |
| 2025-04-24 | 20.40 | 20.06 | -0.14 | -0.69% | 19.88 | 20.66 | 47673 | 9665 | 1.57% |