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 | 34.60 | 34.30 | 0.08 | 0.23% | 34.10 | 34.60 | 11532 | 3960 | 3.49% |
| 2025-07-31 | 34.23 | 34.22 | -0.02 | -0.06% | 34.10 | 34.81 | 19976 | 6899 | 6.05% |
| 2025-07-30 | 35.22 | 34.24 | -1.14 | -3.22% | 33.97 | 35.29 | 31725 | 10972 | 9.61% |
| 2025-07-29 | 35.30 | 35.38 | 0.08 | 0.23% | 34.88 | 35.66 | 28195 | 9923 | 8.54% |
| 2025-07-28 | 35.32 | 35.30 | -0.01 | -0.03% | 35.12 | 35.54 | 17502 | 6176 | 5.30% |
| 2025-07-25 | 35.40 | 35.31 | -0.31 | -0.87% | 35.10 | 35.58 | 16815 | 5937 | 5.09% |
| 2025-07-24 | 35.36 | 35.62 | 0.10 | 0.28% | 35.35 | 35.82 | 11754 | 4179 | 3.56% |
| 2025-07-23 | 36.30 | 35.52 | -0.88 | -2.42% | 35.31 | 36.30 | 22588 | 8054 | 6.84% |
| 2025-07-22 | 35.99 | 36.40 | 0.33 | 0.91% | 35.81 | 36.80 | 29053 | 10550 | 8.80% |
| 2025-07-21 | 35.42 | 36.07 | 0.52 | 1.46% | 35.09 | 36.56 | 22423 | 8050 | 6.79% |
| 2025-07-18 | 35.65 | 35.55 | 0.03 | 0.08% | 35.37 | 36.09 | 18864 | 6729 | 5.71% |
| 2025-07-17 | 35.49 | 35.52 | -0.01 | -0.03% | 35.33 | 35.72 | 16189 | 5740 | 4.90% |
| 2025-07-16 | 36.00 | 35.53 | -0.34 | -0.95% | 35.53 | 36.00 | 18665 | 6669 | 5.65% |
| 2025-07-15 | 36.20 | 35.87 | -0.33 | -0.91% | 35.38 | 36.59 | 19023 | 6808 | 5.76% |
| 2025-07-14 | 35.24 | 36.20 | 0.96 | 2.72% | 35.12 | 36.45 | 29919 | 10773 | 9.06% |
| 2025-07-11 | 35.01 | 35.24 | 0.12 | 0.34% | 34.82 | 35.41 | 16479 | 5792 | 4.99% |
| 2025-07-10 | 35.99 | 35.12 | -0.96 | -2.66% | 34.87 | 36.12 | 35402 | 12506 | 10.72% |
| 2025-07-09 | 36.89 | 36.08 | -0.94 | -2.54% | 35.96 | 37.16 | 30775 | 11246 | 9.32% |
| 2025-07-08 | 36.99 | 37.02 | 0.33 | 0.90% | 36.45 | 37.36 | 22846 | 8452 | 6.92% |
| 2025-07-07 | 37.52 | 36.69 | -1.22 | -3.22% | 36.66 | 37.81 | 30527 | 11323 | 9.24% |
| 2025-07-04 | 37.20 | 37.91 | 0.32 | 0.85% | 36.86 | 38.35 | 46979 | 17688 | 14.22% |
| 2025-07-03 | 37.60 | 37.59 | -0.82 | -2.13% | 37.10 | 37.97 | 48810 | 18347 | 14.78% |
| 2025-07-02 | 37.60 | 38.41 | 0.17 | 0.44% | 37.03 | 40.08 | 61830 | 23557 | 18.72% |
| 2025-07-01 | 38.55 | 38.24 | -1.68 | -4.21% | 37.58 | 39.12 | 79127 | 30274 | 23.96% |
| 2025-06-30 | 37.64 | 39.92 | 0.97 | 2.49% | 36.80 | 41.00 | 114529 | 43515 | 34.68% |
| 2025-06-27 | 45.96 | 38.95 | -1.59 | -3.92% | 38.12 | 46.00 | 158707 | 68034 | 48.05% |
| 2025-06-26 | 37.51 | 40.54 | 2.46 | 6.46% | 37.27 | 40.54 | 84418 | 33303 | 25.56% |
| 2025-06-25 | 37.09 | 38.08 | 0.90 | 2.42% | 36.84 | 38.37 | 63330 | 23878 | 19.18% |
| 2025-06-24 | 37.28 | 37.18 | 0.69 | 1.89% | 35.90 | 37.73 | 74448 | 27399 | 22.54% |
| 2025-06-23 | 35.16 | 36.49 | 1.56 | 4.47% | 35.02 | 36.50 | 64056 | 23061 | 19.40% |
| 2025-06-20 | 34.00 | 34.93 | 0.73 | 2.13% | 33.70 | 35.10 | 44738 | 15454 | 13.55% |
| 2025-06-19 | 33.03 | 34.20 | 0.97 | 2.92% | 32.95 | 35.18 | 61311 | 21110 | 18.56% |
| 2025-06-18 | 33.03 | 33.23 | -0.01 | -0.03% | 32.82 | 33.65 | 17048 | 5653 | 5.16% |
| 2025-06-17 | 33.31 | 33.24 | -0.32 | -0.95% | 33.03 | 34.42 | 21408 | 7157 | 6.48% |
| 2025-06-16 | 33.00 | 33.56 | 1.28 | 3.97% | 33.00 | 35.00 | 34117 | 11534 | 10.33% |
| 2025-06-13 | 33.59 | 32.28 | -1.48 | -4.38% | 32.25 | 33.61 | 25154 | 8263 | 7.62% |
| 2025-06-12 | 34.01 | 33.76 | -0.74 | -2.14% | 33.58 | 34.34 | 28552 | 9677 | 8.65% |
| 2025-06-11 | 33.28 | 34.50 | 1.55 | 4.70% | 33.28 | 34.50 | 41542 | 14141 | 12.58% |
| 2025-06-10 | 33.60 | 32.95 | -0.80 | -2.37% | 32.92 | 33.88 | 26682 | 8882 | 8.08% |
| 2025-06-09 | 34.25 | 33.75 | -0.43 | -1.26% | 33.40 | 34.29 | 27082 | 9154 | 8.20% |
| 2025-06-06 | 34.00 | 34.18 | 0.09 | 0.26% | 33.21 | 34.44 | 20085 | 6800 | 6.08% |
| 2025-06-05 | 47.61 | 47.75 | -0.15 | -0.31% | 47.13 | 48.20 | 16683 | 7962 | 7.07% |
| 2025-06-04 | 48.70 | 47.90 | -0.80 | -1.64% | 47.33 | 48.92 | 20772 | 9966 | 8.81% |
| 2025-06-03 | 48.51 | 48.70 | -0.30 | -0.61% | 47.66 | 48.97 | 26406 | 12759 | 11.19% |
| 2025-05-30 | 46.75 | 49.00 | 1.92 | 4.08% | 46.04 | 49.39 | 39087 | 18813 | 16.57% |
| 2025-05-29 | 46.56 | 47.08 | 0.24 | 0.51% | 46.56 | 48.27 | 21621 | 10250 | 9.17% |
| 2025-05-28 | 46.80 | 46.84 | 0.44 | 0.95% | 46.80 | 49.48 | 28560 | 13646 | 12.11% |
| 2025-05-27 | 47.02 | 46.40 | -0.49 | -1.04% | 46.00 | 47.65 | 15987 | 7430 | 6.78% |
| 2025-05-26 | 45.00 | 46.89 | 1.82 | 4.04% | 44.50 | 48.30 | 29931 | 13969 | 12.69% |
| 2025-05-23 | 46.19 | 45.07 | -1.54 | -3.30% | 45.00 | 47.17 | 30019 | 13760 | 12.72% |
| 2025-05-22 | 50.38 | 46.61 | -4.34 | -8.52% | 46.00 | 50.55 | 54661 | 26452 | 23.17% |
| 2025-05-21 | 48.49 | 50.95 | 2.98 | 6.21% | 47.43 | 50.95 | 58944 | 29086 | 24.99% |
| 2025-05-20 | 47.48 | 47.97 | 0.96 | 2.04% | 46.55 | 48.88 | 32582 | 15571 | 13.81% |
| 2025-05-19 | 46.31 | 47.01 | 0.34 | 0.73% | 44.81 | 47.47 | 24888 | 11556 | 10.55% |
| 2025-05-16 | 45.01 | 46.67 | 1.37 | 3.02% | 45.01 | 47.40 | 22594 | 10537 | 9.58% |
| 2025-05-15 | 45.38 | 45.30 | -0.11 | -0.24% | 44.52 | 46.44 | 17252 | 7852 | 7.31% |
| 2025-05-14 | 46.03 | 45.41 | -0.49 | -1.07% | 44.70 | 46.09 | 16794 | 7595 | 7.12% |
| 2025-05-13 | 47.20 | 45.90 | -0.72 | -1.54% | 45.90 | 47.56 | 14845 | 6900 | 6.29% |
| 2025-05-12 | 46.50 | 46.62 | 0.30 | 0.65% | 46.07 | 48.38 | 21314 | 10015 | 9.04% |
| 2025-05-09 | 46.70 | 46.32 | -0.33 | -0.71% | 45.69 | 48.10 | 26639 | 12509 | 11.29% |
| 2025-05-08 | 46.45 | 46.65 | 0.65 | 1.41% | 46.00 | 47.47 | 18299 | 8553 | 7.76% |
| 2025-05-07 | 46.05 | 46.00 | 0.14 | 0.31% | 45.41 | 46.75 | 19460 | 8986 | 8.25% |
| 2025-05-06 | 44.08 | 45.86 | 2.24 | 5.14% | 43.78 | 45.90 | 23649 | 10701 | 10.02% |
| 2025-04-30 | 41.60 | 43.62 | 2.03 | 4.88% | 41.60 | 44.09 | 20818 | 9004 | 8.82% |
| 2025-04-29 | 42.05 | 41.59 | -0.46 | -1.09% | 40.51 | 42.61 | 22644 | 9360 | 9.60% |
| 2025-04-28 | 42.24 | 42.05 | -0.30 | -0.71% | 41.76 | 42.98 | 10385 | 4391 | 4.40% |
| 2025-04-25 | 42.99 | 42.35 | -0.40 | -0.94% | 42.30 | 43.27 | 11803 | 5049 | 5.00% |
| 2025-04-24 | 44.00 | 42.75 | -1.65 | -3.72% | 42.66 | 44.35 | 19302 | 8365 | 8.18% |