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 | 35.59 | 36.09 | 0.46 | 1.29% | 35.51 | 36.09 | 11470 | 4123 | 4.95% |
| 2025-07-31 | 36.02 | 35.63 | -0.45 | -1.25% | 35.00 | 36.65 | 13450 | 4850 | 5.80% |
| 2025-07-30 | 36.55 | 36.08 | -0.37 | -1.02% | 35.61 | 36.56 | 9901 | 3576 | 4.27% |
| 2025-07-29 | 36.36 | 36.45 | -0.09 | -0.25% | 36.11 | 36.63 | 8832 | 3210 | 3.81% |
| 2025-07-28 | 36.42 | 36.54 | 0.10 | 0.27% | 36.26 | 36.69 | 11188 | 4082 | 4.83% |
| 2025-07-25 | 35.85 | 36.44 | 0.54 | 1.50% | 35.77 | 36.50 | 12133 | 4387 | 5.24% |
| 2025-07-24 | 35.67 | 35.90 | 0.40 | 1.13% | 35.52 | 36.03 | 9245 | 3316 | 3.99% |
| 2025-07-23 | 36.11 | 35.50 | -0.40 | -1.11% | 35.43 | 36.11 | 8760 | 3125 | 3.78% |
| 2025-07-22 | 36.45 | 35.90 | -0.29 | -0.80% | 35.71 | 36.45 | 10218 | 3681 | 4.41% |
| 2025-07-21 | 36.13 | 36.19 | 0.21 | 0.58% | 35.83 | 36.25 | 9865 | 3555 | 4.26% |
| 2025-07-18 | 36.22 | 35.98 | 0.02 | 0.06% | 35.71 | 36.45 | 9154 | 3289 | 3.95% |
| 2025-07-17 | 35.61 | 35.96 | 0.38 | 1.07% | 35.46 | 36.47 | 12420 | 4463 | 5.36% |
| 2025-07-16 | 35.35 | 35.58 | 0.29 | 0.82% | 35.24 | 35.72 | 8699 | 3095 | 3.75% |
| 2025-07-15 | 35.56 | 35.29 | -0.42 | -1.18% | 34.88 | 35.91 | 10686 | 3771 | 4.61% |
| 2025-07-14 | 35.36 | 35.71 | 0.20 | 0.56% | 35.29 | 35.87 | 8362 | 2979 | 3.61% |
| 2025-07-11 | 35.90 | 35.51 | -0.20 | -0.56% | 35.20 | 35.90 | 8511 | 3021 | 3.67% |
| 2025-07-10 | 36.30 | 35.71 | -0.25 | -0.70% | 35.41 | 36.30 | 10719 | 3824 | 4.63% |
| 2025-07-09 | 36.49 | 35.96 | -0.24 | -0.66% | 35.85 | 36.62 | 11980 | 4324 | 5.17% |
| 2025-07-08 | 35.39 | 36.20 | 0.90 | 2.55% | 35.16 | 36.32 | 15089 | 5422 | 6.51% |
| 2025-07-07 | 35.02 | 35.30 | 0.28 | 0.80% | 35.00 | 35.51 | 8502 | 2993 | 3.67% |
| 2025-07-04 | 35.56 | 35.02 | -0.54 | -1.52% | 34.97 | 35.59 | 10471 | 3688 | 4.52% |
| 2025-07-03 | 35.30 | 35.56 | 0.22 | 0.62% | 35.18 | 35.79 | 9365 | 3327 | 4.04% |
| 2025-07-02 | 35.57 | 35.34 | -0.28 | -0.79% | 35.00 | 35.98 | 13783 | 4877 | 5.95% |
| 2025-07-01 | 35.90 | 35.62 | -0.17 | -0.47% | 35.12 | 35.96 | 9722 | 3454 | 4.20% |
| 2025-06-30 | 35.30 | 35.79 | 0.57 | 1.62% | 35.30 | 35.88 | 9895 | 3530 | 4.27% |
| 2025-06-27 | 35.12 | 35.22 | 0.33 | 0.95% | 34.72 | 35.37 | 10008 | 3517 | 4.32% |
| 2025-06-26 | 34.90 | 34.89 | -0.13 | -0.37% | 34.72 | 35.35 | 9740 | 3414 | 4.20% |
| 2025-06-25 | 34.94 | 35.02 | 0.27 | 0.78% | 34.43 | 35.08 | 12912 | 4492 | 5.57% |
| 2025-06-24 | 33.99 | 34.75 | 1.12 | 3.33% | 33.63 | 34.80 | 11604 | 3991 | 5.01% |
| 2025-06-23 | 32.82 | 33.63 | 0.54 | 1.63% | 32.60 | 33.75 | 8172 | 2725 | 3.53% |
| 2025-06-20 | 33.50 | 33.09 | -0.29 | -0.87% | 32.91 | 34.00 | 8633 | 2886 | 3.73% |
| 2025-06-19 | 34.16 | 33.38 | -0.72 | -2.11% | 33.21 | 34.34 | 9632 | 3256 | 4.16% |
| 2025-06-18 | 33.33 | 34.10 | 0.71 | 2.13% | 33.06 | 34.15 | 10699 | 3607 | 4.62% |
| 2025-06-17 | 33.62 | 33.39 | -0.20 | -0.60% | 33.13 | 33.70 | 7355 | 2456 | 3.17% |
| 2025-06-16 | 43.59 | 44.17 | 0.98 | 2.27% | 43.23 | 44.21 | 6789 | 2991 | 3.81% |
| 2025-06-13 | 44.61 | 43.19 | -1.61 | -3.59% | 43.15 | 44.77 | 8378 | 3662 | 4.70% |
| 2025-06-12 | 44.30 | 44.80 | 0.24 | 0.54% | 44.15 | 44.97 | 6825 | 3051 | 3.83% |
| 2025-06-11 | 44.20 | 44.56 | 0.55 | 1.25% | 44.05 | 44.82 | 6378 | 2841 | 3.58% |
| 2025-06-10 | 44.88 | 44.01 | -0.71 | -1.59% | 43.47 | 44.88 | 7648 | 3381 | 4.29% |
| 2025-06-09 | 44.69 | 44.72 | 0.31 | 0.70% | 44.35 | 44.86 | 7086 | 3158 | 3.98% |
| 2025-06-06 | 44.03 | 44.41 | 0.20 | 0.45% | 44.03 | 44.66 | 5726 | 2539 | 3.21% |
| 2025-06-05 | 44.58 | 44.21 | 0.21 | 0.48% | 43.61 | 44.58 | 6270 | 2767 | 3.52% |
| 2025-06-04 | 43.92 | 44.00 | 0.10 | 0.23% | 43.88 | 44.40 | 4956 | 2185 | 2.78% |
| 2025-06-03 | 43.65 | 43.90 | 0.25 | 0.57% | 43.43 | 44.34 | 6156 | 2712 | 3.45% |
| 2025-05-30 | 45.49 | 43.65 | -1.84 | -4.04% | 43.37 | 45.52 | 14252 | 6300 | 8.00% |
| 2025-05-29 | 44.80 | 45.49 | 0.27 | 0.60% | 44.70 | 45.69 | 14529 | 6565 | 8.15% |
| 2025-05-28 | 44.94 | 45.22 | 0.28 | 0.62% | 44.27 | 46.98 | 16548 | 7532 | 9.28% |
| 2025-05-27 | 45.48 | 44.94 | -0.54 | -1.19% | 44.73 | 45.68 | 5312 | 2390 | 2.98% |
| 2025-05-26 | 45.01 | 45.48 | 0.45 | 1.00% | 44.87 | 45.68 | 4741 | 2148 | 2.66% |
| 2025-05-23 | 45.57 | 45.03 | -0.54 | -1.18% | 45.00 | 46.40 | 8689 | 3977 | 4.88% |
| 2025-05-22 | 46.40 | 45.57 | -0.86 | -1.85% | 45.45 | 46.85 | 6223 | 2864 | 3.49% |
| 2025-05-21 | 47.05 | 46.43 | -0.61 | -1.30% | 45.86 | 47.06 | 5182 | 2405 | 2.91% |
| 2025-05-20 | 47.23 | 47.04 | 0.01 | 0.02% | 46.51 | 47.29 | 6467 | 3039 | 3.63% |
| 2025-05-19 | 46.41 | 47.03 | 0.43 | 0.92% | 45.85 | 47.03 | 6416 | 2982 | 3.60% |
| 2025-05-16 | 46.26 | 46.60 | 0.32 | 0.69% | 46.00 | 46.98 | 5951 | 2773 | 3.34% |
| 2025-05-15 | 46.93 | 46.28 | -0.54 | -1.15% | 45.90 | 46.93 | 5306 | 2454 | 2.98% |
| 2025-05-14 | 47.08 | 46.82 | -0.38 | -0.81% | 46.38 | 47.46 | 7846 | 3665 | 4.40% |
| 2025-05-13 | 48.13 | 47.20 | -0.08 | -0.17% | 47.00 | 48.20 | 8275 | 3924 | 4.64% |
| 2025-05-12 | 46.70 | 47.28 | 0.89 | 1.92% | 46.50 | 47.50 | 8839 | 4161 | 4.96% |
| 2025-05-09 | 47.16 | 46.39 | -0.66 | -1.40% | 46.00 | 47.80 | 10875 | 5086 | 6.10% |
| 2025-05-08 | 45.90 | 47.05 | 1.04 | 2.26% | 45.90 | 47.80 | 10994 | 5163 | 6.17% |
| 2025-05-07 | 47.36 | 46.01 | -0.54 | -1.16% | 45.41 | 47.51 | 9343 | 4335 | 5.24% |
| 2025-05-06 | 44.90 | 46.55 | 1.94 | 4.35% | 44.40 | 47.50 | 12535 | 5787 | 7.03% |
| 2025-04-30 | 43.77 | 44.61 | 0.81 | 1.85% | 43.31 | 45.00 | 9248 | 4112 | 5.19% |
| 2025-04-29 | 42.48 | 43.80 | 1.30 | 3.06% | 42.37 | 44.63 | 11612 | 5088 | 6.52% |
| 2025-04-28 | 42.95 | 42.50 | -0.09 | -0.21% | 41.86 | 42.95 | 6036 | 2552 | 3.39% |
| 2025-04-25 | 42.21 | 42.59 | -0.09 | -0.21% | 42.12 | 43.00 | 7008 | 2984 | 3.93% |
| 2025-04-24 | 43.46 | 42.68 | -1.01 | -2.31% | 42.25 | 43.55 | 8515 | 3649 | 4.78% |