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 | 34.85 | 35.08 | 0.21 | 0.60% | 34.82 | 35.44 | 11658 | 4090 | 5.05% |
| 2025-07-31 | 35.22 | 34.87 | -0.53 | -1.50% | 34.70 | 35.65 | 16387 | 5763 | 7.09% |
| 2025-07-30 | 35.81 | 35.40 | -0.48 | -1.34% | 35.15 | 35.88 | 16906 | 6008 | 7.32% |
| 2025-07-29 | 36.16 | 35.88 | -0.15 | -0.42% | 35.70 | 36.44 | 16940 | 6091 | 7.33% |
| 2025-07-28 | 35.81 | 36.03 | 0.22 | 0.61% | 35.81 | 36.19 | 13517 | 4866 | 5.85% |
| 2025-07-25 | 35.71 | 35.81 | 0.13 | 0.36% | 35.56 | 35.94 | 12390 | 4425 | 5.36% |
| 2025-07-24 | 35.50 | 35.68 | 0.12 | 0.34% | 35.33 | 35.98 | 13949 | 4982 | 6.04% |
| 2025-07-23 | 35.98 | 35.56 | -0.30 | -0.84% | 35.56 | 36.30 | 17962 | 6438 | 7.78% |
| 2025-07-22 | 36.30 | 35.86 | -0.42 | -1.16% | 35.71 | 36.30 | 21700 | 7804 | 9.39% |
| 2025-07-21 | 35.85 | 36.28 | 0.12 | 0.33% | 35.82 | 36.39 | 20724 | 7488 | 8.97% |
| 2025-07-18 | 36.80 | 36.16 | -0.52 | -1.42% | 36.09 | 37.38 | 39853 | 14558 | 17.25% |
| 2025-07-17 | 35.90 | 36.68 | 0.74 | 2.06% | 35.60 | 36.98 | 27867 | 10099 | 12.06% |
| 2025-07-16 | 35.98 | 35.94 | -0.04 | -0.11% | 35.83 | 36.28 | 15357 | 5528 | 6.65% |
| 2025-07-15 | 36.65 | 35.98 | -0.66 | -1.80% | 35.73 | 36.69 | 23961 | 8635 | 10.37% |
| 2025-07-14 | 36.30 | 36.64 | -0.06 | -0.16% | 36.16 | 36.94 | 25993 | 9498 | 11.25% |
| 2025-07-11 | 35.98 | 36.70 | 0.72 | 2.00% | 35.90 | 37.66 | 46454 | 17113 | 20.11% |
| 2025-07-10 | 35.88 | 35.98 | -0.02 | -0.06% | 35.81 | 36.65 | 26158 | 9459 | 11.32% |
| 2025-07-09 | 35.90 | 36.00 | 0.13 | 0.36% | 35.54 | 36.60 | 32604 | 11730 | 14.11% |
| 2025-07-08 | 34.85 | 35.87 | 0.91 | 2.60% | 34.85 | 35.93 | 29742 | 10581 | 12.88% |
| 2025-07-07 | 34.80 | 34.96 | 0.15 | 0.43% | 34.69 | 34.96 | 9090 | 3166 | 3.93% |
| 2025-07-04 | 35.27 | 34.81 | -0.42 | -1.19% | 34.78 | 35.35 | 17276 | 6056 | 7.48% |
| 2025-07-03 | 34.88 | 35.23 | 0.28 | 0.80% | 34.75 | 35.50 | 19124 | 6724 | 8.28% |
| 2025-07-02 | 35.20 | 34.95 | -0.19 | -0.54% | 34.80 | 35.20 | 15631 | 5460 | 6.77% |
| 2025-07-01 | 35.02 | 35.14 | 0.02 | 0.06% | 35.02 | 35.65 | 20806 | 7334 | 9.01% |
| 2025-06-30 | 35.16 | 35.12 | 0.17 | 0.49% | 34.80 | 35.16 | 16322 | 5718 | 7.07% |
| 2025-06-27 | 34.98 | 34.95 | 0.24 | 0.69% | 34.84 | 35.50 | 22259 | 7798 | 9.64% |
| 2025-06-26 | 35.00 | 34.71 | -0.42 | -1.20% | 34.57 | 35.15 | 24926 | 8681 | 10.79% |
| 2025-06-25 | 34.99 | 35.13 | 0.02 | 0.06% | 34.47 | 35.17 | 32670 | 11386 | 14.14% |
| 2025-06-24 | 34.88 | 35.11 | 1.36 | 4.03% | 34.55 | 35.29 | 41835 | 14624 | 18.11% |
| 2025-06-23 | 33.40 | 33.75 | 0.33 | 0.99% | 33.13 | 33.83 | 16137 | 5411 | 6.99% |
| 2025-06-20 | 33.61 | 33.42 | -0.19 | -0.57% | 33.25 | 34.05 | 14435 | 4860 | 6.25% |
| 2025-06-19 | 34.61 | 33.61 | -1.04 | -3.00% | 33.40 | 34.75 | 23485 | 7995 | 10.17% |
| 2025-06-18 | 34.80 | 34.65 | -0.29 | -0.83% | 34.20 | 34.83 | 24164 | 8334 | 10.46% |
| 2025-06-17 | 35.40 | 34.94 | -0.52 | -1.47% | 34.84 | 35.60 | 25193 | 8842 | 10.91% |
| 2025-06-16 | 35.03 | 35.46 | 0.02 | 0.06% | 35.03 | 35.93 | 20070 | 7135 | 8.69% |
| 2025-06-13 | 36.40 | 35.44 | -1.43 | -3.88% | 35.39 | 37.88 | 44984 | 16343 | 19.47% |
| 2025-06-12 | 36.00 | 36.87 | 0.37 | 1.01% | 35.81 | 37.32 | 47385 | 17344 | 20.51% |
| 2025-06-11 | 35.68 | 36.50 | 1.24 | 3.52% | 35.55 | 37.38 | 52876 | 19356 | 22.89% |
| 2025-06-10 | 36.06 | 35.26 | -0.83 | -2.30% | 34.80 | 36.11 | 24920 | 8853 | 10.79% |
| 2025-06-09 | 35.80 | 36.09 | 0.38 | 1.06% | 35.58 | 36.11 | 18178 | 6528 | 7.87% |
| 2025-06-06 | 35.74 | 35.71 | 0.01 | 0.03% | 35.35 | 35.98 | 15882 | 5657 | 6.88% |
| 2025-06-05 | 35.73 | 35.70 | -0.07 | -0.20% | 35.28 | 35.79 | 20087 | 7135 | 8.70% |
| 2025-06-04 | 35.53 | 35.77 | 0.41 | 1.16% | 35.40 | 35.88 | 17646 | 6301 | 7.64% |
| 2025-06-03 | 35.44 | 35.36 | -0.12 | -0.34% | 35.26 | 35.70 | 16035 | 5688 | 6.94% |
| 2025-05-30 | 36.66 | 35.48 | -1.32 | -3.59% | 35.41 | 36.66 | 33931 | 12181 | 14.69% |
| 2025-05-29 | 36.41 | 36.80 | 0.28 | 0.77% | 36.39 | 36.96 | 24731 | 9101 | 10.71% |
| 2025-05-28 | 37.58 | 36.52 | -0.98 | -2.61% | 36.36 | 37.98 | 34992 | 12985 | 15.15% |
| 2025-05-27 | 38.23 | 37.50 | -0.53 | -1.39% | 37.26 | 38.33 | 30104 | 11293 | 13.03% |
| 2025-05-26 | 37.81 | 38.03 | -0.22 | -0.58% | 37.57 | 38.45 | 34855 | 13227 | 15.09% |
| 2025-05-23 | 38.00 | 38.25 | 0.07 | 0.18% | 37.67 | 39.38 | 54369 | 20979 | 23.54% |
| 2025-05-22 | 39.00 | 38.18 | -1.45 | -3.66% | 37.97 | 39.26 | 53485 | 20603 | 23.15% |
| 2025-05-21 | 38.66 | 39.63 | 0.81 | 2.09% | 37.40 | 39.96 | 83713 | 32345 | 36.24% |
| 2025-05-20 | 38.60 | 38.82 | -0.11 | -0.28% | 38.60 | 39.39 | 42422 | 16515 | 18.36% |
| 2025-05-19 | 39.29 | 38.93 | -0.86 | -2.16% | 38.18 | 39.49 | 53481 | 20689 | 23.15% |
| 2025-05-16 | 38.83 | 39.79 | 0.57 | 1.45% | 38.35 | 40.65 | 68775 | 27235 | 29.77% |
| 2025-05-15 | 39.12 | 39.22 | -0.20 | -0.51% | 38.68 | 40.05 | 56852 | 22328 | 24.61% |
| 2025-05-14 | 39.20 | 39.42 | -0.14 | -0.35% | 38.68 | 39.60 | 52948 | 20739 | 22.92% |
| 2025-05-13 | 40.34 | 39.56 | -0.38 | -0.95% | 39.50 | 41.44 | 66676 | 26829 | 28.86% |
| 2025-05-12 | 39.85 | 39.94 | 0.11 | 0.28% | 39.50 | 40.18 | 62907 | 25076 | 27.23% |
| 2025-05-09 | 41.82 | 39.83 | -1.97 | -4.71% | 39.39 | 42.60 | 92695 | 37327 | 40.13% |
| 2025-05-08 | 38.88 | 41.80 | 1.94 | 4.87% | 38.37 | 47.80 | 133750 | 56440 | 57.90% |
| 2025-05-07 | 40.98 | 39.86 | -1.04 | -2.54% | 39.80 | 43.50 | 124766 | 51544 | 54.01% |
| 2025-05-06 | 40.00 | 40.90 | 2.31 | 5.99% | 38.90 | 41.24 | 119175 | 47568 | 51.59% |
| 2025-04-30 | 40.51 | 38.59 | -2.71 | -6.56% | 38.58 | 41.30 | 97702 | 38560 | 42.30% |
| 2025-04-29 | 39.00 | 41.30 | 1.39 | 3.48% | 38.00 | 42.00 | 117005 | 46797 | 50.65% |
| 2025-04-28 | 46.00 | 39.91 | -6.19 | -13.43% | 39.82 | 47.85 | 147248 | 63596 | 63.74% |
| 2025-04-25 | 45.00 | 46.10 | 29.60 | 179.39% | 43.58 | 58.55 | 189069 | 91568 | - |