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 | 37.87 | 37.62 | -0.42 | -1.10% | 37.41 | 38.80 | 32446 | 12336 | 9.80% |
| 2025-07-31 | 37.86 | 38.04 | 0.17 | 0.45% | 37.30 | 39.00 | 49158 | 18745 | 14.85% |
| 2025-07-30 | 36.47 | 37.87 | 1.05 | 2.85% | 36.47 | 39.00 | 50556 | 19230 | 15.27% |
| 2025-07-29 | 36.24 | 36.82 | 0.42 | 1.15% | 36.14 | 37.30 | 20483 | 7526 | 6.19% |
| 2025-07-28 | 36.41 | 36.40 | 0.04 | 0.11% | 36.10 | 37.08 | 17519 | 6393 | 5.29% |
| 2025-07-25 | 36.58 | 36.36 | -0.21 | -0.57% | 36.06 | 36.79 | 19707 | 7183 | 5.95% |
| 2025-07-24 | 34.63 | 36.57 | 1.82 | 5.24% | 34.63 | 36.99 | 37052 | 13349 | 11.19% |
| 2025-07-23 | 35.33 | 34.75 | -0.95 | -2.66% | 34.51 | 35.59 | 27548 | 9651 | 8.32% |
| 2025-07-22 | 35.98 | 35.70 | -0.30 | -0.83% | 35.30 | 36.87 | 33869 | 12175 | 10.23% |
| 2025-07-21 | 36.56 | 36.00 | -0.03 | -0.08% | 35.30 | 37.52 | 59598 | 21469 | 18.00% |
| 2025-07-18 | 35.98 | 36.03 | 0.33 | 0.92% | 35.00 | 36.40 | 25661 | 9145 | 7.75% |
| 2025-07-17 | 35.30 | 35.70 | 0.27 | 0.76% | 35.11 | 36.00 | 18184 | 6474 | 5.49% |
| 2025-07-16 | 36.35 | 35.43 | -1.10 | -3.01% | 34.15 | 36.69 | 39095 | 13886 | 11.81% |
| 2025-07-15 | 37.00 | 36.53 | -0.77 | -2.06% | 36.28 | 37.98 | 34735 | 12874 | 10.49% |
| 2025-07-14 | 36.80 | 37.30 | 0.17 | 0.46% | 36.46 | 38.50 | 45557 | 17000 | 13.76% |
| 2025-07-11 | 37.00 | 37.13 | 0.68 | 1.87% | 36.30 | 38.28 | 51623 | 19226 | 15.60% |
| 2025-07-10 | 34.61 | 36.45 | 1.85 | 5.35% | 34.25 | 36.88 | 48191 | 17365 | 14.56% |
| 2025-07-09 | 34.40 | 34.60 | -0.01 | -0.03% | 34.06 | 35.35 | 33925 | 11736 | 10.25% |
| 2025-07-08 | 32.24 | 34.61 | 2.37 | 7.35% | 32.07 | 34.76 | 45393 | 15219 | 13.71% |
| 2025-07-07 | 33.54 | 32.24 | -1.05 | -3.15% | 31.90 | 33.56 | 38028 | 12356 | 11.49% |
| 2025-07-04 | 32.70 | 33.29 | 0.57 | 1.74% | 32.48 | 33.86 | 46193 | 15302 | 13.95% |
| 2025-07-03 | 32.30 | 32.72 | 0.42 | 1.30% | 32.20 | 33.49 | 37649 | 12304 | 11.37% |
| 2025-07-02 | 32.70 | 32.30 | -0.54 | -1.64% | 32.25 | 33.32 | 40325 | 13212 | 12.18% |
| 2025-07-01 | 31.50 | 32.84 | 1.34 | 4.25% | 31.33 | 33.18 | 56294 | 18287 | 17.01% |
| 2025-06-30 | 31.45 | 31.50 | -0.01 | -0.03% | 30.47 | 32.21 | 42349 | 13210 | 12.79% |
| 2025-06-27 | 30.05 | 31.51 | 1.21 | 3.99% | 29.93 | 31.78 | 39938 | 12403 | 12.07% |
| 2025-06-26 | 29.37 | 30.30 | 0.80 | 2.71% | 29.21 | 30.36 | 40202 | 12053 | 12.15% |
| 2025-06-25 | 29.54 | 29.50 | -0.20 | -0.67% | 29.01 | 29.88 | 21528 | 6328 | 6.50% |
| 2025-06-24 | 29.66 | 29.70 | 0.00 | 0.00% | 29.24 | 30.09 | 18830 | 5563 | 5.69% |
| 2025-06-23 | 29.15 | 29.70 | 0.20 | 0.68% | 28.89 | 29.88 | 23073 | 6803 | 6.97% |
| 2025-06-20 | 28.76 | 29.50 | 0.71 | 2.47% | 28.43 | 29.66 | 23499 | 6820 | 7.10% |
| 2025-06-19 | 30.00 | 28.79 | -1.24 | -4.13% | 28.60 | 30.26 | 21963 | 6394 | 6.63% |
| 2025-06-18 | 29.90 | 30.03 | -0.27 | -0.89% | 29.24 | 30.30 | 31384 | 9341 | 9.48% |
| 2025-06-17 | 32.03 | 30.30 | -1.56 | -4.90% | 29.69 | 32.19 | 59365 | 18149 | 17.93% |
| 2025-06-16 | 32.04 | 31.86 | -0.69 | -2.12% | 31.00 | 32.55 | 47844 | 15161 | 14.45% |
| 2025-06-13 | 31.40 | 32.55 | 1.17 | 3.73% | 30.75 | 33.33 | 73836 | 23820 | 22.31% |
| 2025-06-12 | 31.77 | 31.38 | -0.39 | -1.23% | 30.68 | 32.44 | 74627 | 23529 | 22.54% |
| 2025-06-11 | 30.99 | 31.77 | 0.35 | 1.11% | 30.50 | 32.97 | 109981 | 35144 | 33.23% |
| 2025-06-10 | 27.97 | 31.42 | 3.37 | 12.01% | 27.97 | 32.20 | 119177 | 35907 | 36.00% |
| 2025-06-09 | 27.62 | 28.05 | 0.64 | 2.33% | 27.41 | 28.17 | 29298 | 8166 | 8.85% |
| 2025-06-06 | 26.98 | 27.41 | 0.39 | 1.44% | 26.79 | 27.58 | 20059 | 5479 | 6.06% |
| 2025-06-05 | 27.20 | 27.02 | -0.26 | -0.95% | 26.91 | 27.36 | 21417 | 5804 | 6.47% |
| 2025-06-04 | 27.04 | 27.28 | 0.26 | 0.96% | 26.80 | 27.40 | 23494 | 6363 | 7.10% |
| 2025-06-03 | 26.43 | 27.02 | 0.28 | 1.05% | 26.43 | 27.20 | 24780 | 6687 | 7.49% |
| 2025-05-30 | 26.53 | 26.74 | 0.17 | 0.64% | 26.53 | 27.20 | 27894 | 7500 | 8.43% |
| 2025-05-29 | 26.10 | 26.57 | 0.37 | 1.41% | 26.10 | 26.69 | 25629 | 6780 | 7.74% |
| 2025-05-28 | 26.97 | 26.20 | -0.30 | -1.13% | 25.92 | 27.19 | 23681 | 6210 | 7.15% |
| 2025-05-27 | 26.91 | 26.68 | -0.31 | -1.15% | 26.49 | 27.21 | 25772 | 6898 | 7.79% |
| 2025-05-26 | 26.50 | 26.99 | 0.34 | 1.28% | 26.31 | 27.00 | 35071 | 9378 | 10.60% |
| 2025-05-23 | 25.81 | 26.65 | 0.76 | 2.94% | 25.81 | 27.70 | 43479 | 11622 | 13.13% |
| 2025-05-22 | 26.26 | 25.89 | -0.45 | -1.71% | 25.82 | 26.55 | 14168 | 3703 | 4.28% |
| 2025-05-21 | 26.40 | 26.34 | -0.17 | -0.64% | 26.26 | 26.64 | 13972 | 3688 | 4.22% |
| 2025-05-20 | 25.87 | 26.51 | 0.75 | 2.91% | 25.77 | 26.64 | 22834 | 6011 | 6.90% |
| 2025-05-19 | 25.86 | 25.76 | -0.15 | -0.58% | 25.40 | 25.91 | 14534 | 3722 | 4.39% |
| 2025-05-16 | 25.37 | 25.91 | 0.66 | 2.61% | 25.12 | 26.25 | 19125 | 4928 | 5.78% |
| 2025-05-15 | 25.35 | 25.25 | -0.12 | -0.47% | 25.10 | 25.65 | 11506 | 2917 | 3.48% |
| 2025-05-14 | 25.58 | 25.37 | -0.36 | -1.40% | 25.31 | 25.66 | 13815 | 3514 | 4.17% |
| 2025-05-13 | 26.27 | 25.73 | -0.37 | -1.42% | 25.47 | 26.27 | 21294 | 5505 | 6.43% |
| 2025-05-12 | 25.98 | 26.10 | 0.19 | 0.73% | 25.53 | 26.18 | 17394 | 4513 | 5.25% |
| 2025-05-09 | 26.00 | 25.91 | 0.12 | 0.47% | 25.45 | 26.26 | 18330 | 4731 | 5.54% |
| 2025-05-08 | 25.60 | 25.79 | 0.19 | 0.74% | 25.38 | 26.06 | 14325 | 3698 | 4.33% |
| 2025-05-07 | 25.95 | 25.60 | -0.17 | -0.66% | 25.25 | 26.39 | 20773 | 5351 | 6.28% |
| 2025-05-06 | 25.70 | 25.77 | 0.26 | 1.02% | 25.45 | 25.95 | 14039 | 3613 | 4.24% |
| 2025-04-30 | 25.45 | 25.51 | 0.14 | 0.55% | 25.14 | 25.75 | 16199 | 4136 | 4.89% |
| 2025-04-29 | 25.10 | 25.37 | 0.20 | 0.79% | 25.02 | 25.56 | 11369 | 2883 | 3.43% |
| 2025-04-28 | 25.68 | 25.17 | -0.53 | -2.06% | 24.90 | 25.68 | 16680 | 4200 | 5.04% |
| 2025-04-25 | 26.47 | 25.70 | -0.77 | -2.91% | 25.60 | 26.58 | 18989 | 4911 | 5.74% |
| 2025-04-24 | 26.38 | 26.47 | 0.00 | 0.00% | 26.14 | 26.87 | 17090 | 4525 | 5.16% |