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 | 35.30 | 35.05 | -0.18 | -0.51% | 34.95 | 35.55 | 23892 | 8403 | 3.21% |
| 2025-07-31 | 35.72 | 35.23 | -0.69 | -1.92% | 35.13 | 36.48 | 44237 | 15816 | 5.95% |
| 2025-07-30 | 35.74 | 35.92 | 0.23 | 0.64% | 35.58 | 36.66 | 58794 | 21267 | 7.91% |
| 2025-07-29 | 35.52 | 35.69 | 0.00 | 0.00% | 35.18 | 35.69 | 25685 | 9102 | 3.45% |
| 2025-07-28 | 35.58 | 35.69 | -0.04 | -0.11% | 35.51 | 36.08 | 27034 | 9663 | 3.63% |
| 2025-07-25 | 35.88 | 35.73 | -0.28 | -0.78% | 35.52 | 36.11 | 30809 | 10993 | 4.14% |
| 2025-07-24 | 35.32 | 36.01 | 0.51 | 1.44% | 35.32 | 36.45 | 49146 | 17701 | 6.61% |
| 2025-07-23 | 35.86 | 35.50 | -0.41 | -1.14% | 35.40 | 36.10 | 33093 | 11820 | 4.45% |
| 2025-07-22 | 35.68 | 35.91 | 0.20 | 0.56% | 35.50 | 36.10 | 38947 | 13966 | 5.24% |
| 2025-07-21 | 35.43 | 35.71 | 0.28 | 0.79% | 35.25 | 35.79 | 32294 | 11507 | 4.34% |
| 2025-07-18 | 34.66 | 35.43 | 0.68 | 1.96% | 34.66 | 35.75 | 40112 | 14137 | 5.39% |
| 2025-07-17 | 34.60 | 34.75 | 0.17 | 0.49% | 34.40 | 34.80 | 17836 | 6185 | 2.40% |
| 2025-07-16 | 34.42 | 34.58 | 0.03 | 0.09% | 34.42 | 34.89 | 15370 | 5315 | 2.07% |
| 2025-07-15 | 35.06 | 34.55 | -0.65 | -1.85% | 34.18 | 35.30 | 33185 | 11476 | 4.46% |
| 2025-07-14 | 35.38 | 35.20 | -0.26 | -0.73% | 35.20 | 35.70 | 20145 | 7124 | 2.71% |
| 2025-07-11 | 35.00 | 35.46 | 0.65 | 1.87% | 34.73 | 35.90 | 40830 | 14444 | 5.49% |
| 2025-07-10 | 35.02 | 34.81 | -0.23 | -0.66% | 34.66 | 35.19 | 22143 | 7706 | 2.98% |
| 2025-07-09 | 35.58 | 35.04 | -0.48 | -1.35% | 35.04 | 35.89 | 33183 | 11743 | 4.46% |
| 2025-07-08 | 35.04 | 35.52 | 0.47 | 1.34% | 34.92 | 35.61 | 26979 | 9540 | 3.63% |
| 2025-07-07 | 34.78 | 35.05 | 0.23 | 0.66% | 34.50 | 35.14 | 18853 | 6579 | 2.53% |
| 2025-07-04 | 35.40 | 34.82 | -0.76 | -2.14% | 34.79 | 35.48 | 31281 | 10962 | 4.21% |
| 2025-07-03 | 35.42 | 35.58 | 0.08 | 0.23% | 35.27 | 36.49 | 39640 | 14222 | 5.33% |
| 2025-07-02 | 35.26 | 35.50 | 0.03 | 0.08% | 35.04 | 35.97 | 39042 | 13862 | 5.25% |
| 2025-07-01 | 35.79 | 35.47 | -0.14 | -0.39% | 35.19 | 35.86 | 31518 | 11172 | 4.24% |
| 2025-06-30 | 34.99 | 35.61 | 0.80 | 2.30% | 34.76 | 35.67 | 46051 | 16310 | 6.19% |
| 2025-06-27 | 34.71 | 34.81 | 0.15 | 0.43% | 34.52 | 35.18 | 28270 | 9821 | 3.80% |
| 2025-06-26 | 34.42 | 34.66 | 0.22 | 0.64% | 34.10 | 35.41 | 41625 | 14567 | 5.60% |
| 2025-06-25 | 34.19 | 34.44 | 0.16 | 0.47% | 33.80 | 34.45 | 35392 | 12118 | 4.76% |
| 2025-06-24 | 33.92 | 34.28 | 0.71 | 2.11% | 33.85 | 34.36 | 29086 | 9934 | 3.91% |
| 2025-06-23 | 33.18 | 33.57 | 0.16 | 0.48% | 33.10 | 33.64 | 25308 | 8444 | 3.40% |
| 2025-06-20 | 34.05 | 33.41 | -0.61 | -1.79% | 33.35 | 34.13 | 27350 | 9219 | 3.68% |
| 2025-06-19 | 35.20 | 34.02 | -1.30 | -3.68% | 33.73 | 35.26 | 45710 | 15725 | 6.15% |
| 2025-06-18 | 35.11 | 35.32 | -0.04 | -0.11% | 35.00 | 35.50 | 29151 | 10263 | 3.92% |
| 2025-06-17 | 35.90 | 35.36 | -0.86 | -2.37% | 35.17 | 36.16 | 44219 | 15728 | 5.95% |
| 2025-06-16 | 36.30 | 36.22 | -0.83 | -2.24% | 35.89 | 36.80 | 77259 | 28016 | 10.39% |
| 2025-06-13 | 35.66 | 37.05 | 1.57 | 4.43% | 35.48 | 37.20 | 127191 | 46284 | 17.10% |
| 2025-06-12 | 35.05 | 35.48 | 0.25 | 0.71% | 34.70 | 35.84 | 51653 | 18282 | 6.95% |
| 2025-06-11 | 35.08 | 35.23 | 0.05 | 0.14% | 35.00 | 35.85 | 46806 | 16514 | 6.29% |
| 2025-06-10 | 35.50 | 35.18 | -0.25 | -0.71% | 34.92 | 36.80 | 63662 | 22765 | 8.56% |
| 2025-06-09 | 36.00 | 35.43 | -0.11 | -0.31% | 35.10 | 36.19 | 57174 | 20236 | 7.69% |
| 2025-06-06 | 37.60 | 35.54 | -0.96 | -2.63% | 35.45 | 37.81 | 80418 | 29001 | 10.81% |
| 2025-06-05 | 35.00 | 36.50 | 1.50 | 4.29% | 35.00 | 37.63 | 133677 | 48685 | 17.97% |
| 2025-06-04 | 35.05 | 35.00 | -0.29 | -0.82% | 34.88 | 36.50 | 87315 | 31138 | 11.74% |
| 2025-06-03 | 34.60 | 35.29 | 0.49 | 1.41% | 34.36 | 35.53 | 75725 | 26540 | 10.18% |
| 2025-05-30 | 33.47 | 34.80 | 1.13 | 3.36% | 33.08 | 35.20 | 99363 | 34255 | 13.36% |
| 2025-05-29 | 33.23 | 33.67 | 0.33 | 0.99% | 33.23 | 34.02 | 29225 | 9839 | 3.93% |
| 2025-05-28 | 33.85 | 33.34 | -0.52 | -1.54% | 33.24 | 34.25 | 31423 | 10591 | 4.23% |
| 2025-05-27 | 34.10 | 33.86 | -0.37 | -1.08% | 33.40 | 34.38 | 42699 | 14407 | 5.74% |
| 2025-05-26 | 33.34 | 34.23 | 1.02 | 3.07% | 33.01 | 34.56 | 62663 | 21376 | 8.43% |
| 2025-05-23 | 33.02 | 33.21 | 0.14 | 0.42% | 33.02 | 33.98 | 30310 | 10173 | 4.08% |
| 2025-05-22 | 33.20 | 33.07 | -0.30 | -0.90% | 33.05 | 33.89 | 24774 | 8270 | 3.33% |
| 2025-05-21 | 33.53 | 33.37 | -0.46 | -1.36% | 33.21 | 33.82 | 25445 | 8498 | 3.42% |
| 2025-05-20 | 34.00 | 33.83 | -0.20 | -0.59% | 33.80 | 34.77 | 40872 | 13949 | 5.50% |
| 2025-05-19 | 33.32 | 34.03 | 0.73 | 2.19% | 32.88 | 34.52 | 47861 | 16191 | 6.44% |
| 2025-05-16 | 33.00 | 33.30 | 0.43 | 1.31% | 32.68 | 34.44 | 41722 | 14091 | 5.61% |
| 2025-05-15 | 33.17 | 32.87 | -0.37 | -1.11% | 32.87 | 33.35 | 17613 | 5820 | 2.37% |
| 2025-05-14 | 33.53 | 33.24 | -0.25 | -0.75% | 33.19 | 33.64 | 20165 | 6726 | 2.71% |
| 2025-05-13 | 34.28 | 33.49 | -0.39 | -1.15% | 33.42 | 34.28 | 26632 | 9000 | 3.58% |
| 2025-05-12 | 33.46 | 33.88 | 0.71 | 2.14% | 33.32 | 34.30 | 34912 | 11840 | 4.69% |
| 2025-05-09 | 33.94 | 33.17 | -0.74 | -2.18% | 33.13 | 34.01 | 29089 | 9732 | 3.91% |
| 2025-05-08 | 33.39 | 33.91 | 0.37 | 1.10% | 33.10 | 34.00 | 41557 | 14038 | 5.59% |
| 2025-05-07 | 33.13 | 33.54 | 0.56 | 1.70% | 32.72 | 33.92 | 43183 | 14358 | 5.81% |
| 2025-05-06 | 31.74 | 32.98 | 1.66 | 5.30% | 31.66 | 32.99 | 41143 | 13332 | 5.53% |
| 2025-04-30 | 30.90 | 31.32 | 0.39 | 1.26% | 30.90 | 31.54 | 20291 | 6362 | 2.73% |
| 2025-04-29 | 31.26 | 30.93 | -0.33 | -1.06% | 30.33 | 31.54 | 27780 | 8613 | 3.74% |
| 2025-04-28 | 32.22 | 31.26 | -0.73 | -2.28% | 31.25 | 32.56 | 28830 | 9132 | 3.88% |
| 2025-04-25 | 31.71 | 31.99 | -0.30 | -0.93% | 31.18 | 32.50 | 32133 | 10229 | 4.32% |
| 2025-04-24 | 33.00 | 32.29 | -0.73 | -2.21% | 32.11 | 33.00 | 25251 | 8219 | 3.40% |