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 | 35.60 | 35.55 | -0.11 | -0.31% | 35.44 | 35.85 | 16930 | 6026 | 1.53% |
| 2025-07-31 | 36.00 | 35.66 | -0.43 | -1.19% | 35.59 | 36.15 | 16845 | 6027 | 1.52% |
| 2025-07-30 | 35.71 | 36.09 | 0.31 | 0.87% | 35.60 | 36.28 | 22836 | 8234 | 2.06% |
| 2025-07-29 | 36.05 | 35.78 | -0.40 | -1.11% | 35.57 | 36.34 | 25102 | 8984 | 2.27% |
| 2025-07-28 | 36.55 | 36.18 | 0.10 | 0.28% | 36.02 | 36.95 | 31792 | 11589 | 2.87% |
| 2025-07-25 | 36.28 | 36.08 | -0.12 | -0.33% | 36.02 | 36.32 | 16934 | 6121 | 1.53% |
| 2025-07-24 | 35.77 | 36.20 | 0.43 | 1.20% | 35.72 | 36.26 | 23693 | 8545 | 2.14% |
| 2025-07-23 | 36.03 | 35.77 | -0.27 | -0.75% | 35.72 | 36.23 | 16279 | 5845 | 1.47% |
| 2025-07-22 | 35.83 | 36.04 | 0.21 | 0.59% | 35.70 | 36.06 | 23009 | 8266 | 2.08% |
| 2025-07-21 | 35.66 | 35.83 | 0.17 | 0.48% | 35.60 | 35.93 | 17370 | 6209 | 1.57% |
| 2025-07-18 | 35.36 | 35.66 | 0.31 | 0.88% | 35.30 | 35.69 | 14046 | 4987 | 1.27% |
| 2025-07-17 | 35.50 | 35.35 | -0.10 | -0.28% | 35.26 | 35.78 | 17164 | 6087 | 1.55% |
| 2025-07-16 | 35.07 | 35.45 | 0.26 | 0.74% | 35.07 | 35.64 | 14064 | 4987 | 1.27% |
| 2025-07-15 | 35.93 | 35.19 | -0.80 | -2.22% | 35.03 | 35.93 | 27857 | 9856 | 2.52% |
| 2025-07-14 | 35.93 | 35.99 | 0.00 | 0.00% | 35.85 | 36.35 | 11711 | 4221 | 1.06% |
| 2025-07-11 | 35.91 | 35.99 | 0.06 | 0.17% | 35.65 | 36.00 | 16556 | 5933 | 1.50% |
| 2025-07-10 | 36.00 | 35.93 | -0.04 | -0.11% | 35.76 | 36.07 | 11177 | 4010 | 1.01% |
| 2025-07-09 | 35.98 | 35.97 | -0.11 | -0.30% | 35.93 | 36.19 | 9563 | 3445 | 0.86% |
| 2025-07-08 | 36.00 | 36.08 | 0.06 | 0.17% | 35.75 | 36.08 | 14038 | 5041 | 1.27% |
| 2025-07-07 | 36.19 | 36.02 | -0.08 | -0.22% | 35.95 | 36.70 | 13521 | 4891 | 1.22% |
| 2025-07-04 | 36.11 | 36.10 | -0.09 | -0.25% | 35.92 | 36.22 | 12854 | 4635 | 1.16% |
| 2025-07-03 | 36.30 | 36.19 | -0.19 | -0.52% | 36.11 | 36.53 | 12213 | 4426 | 1.10% |
| 2025-07-02 | 36.59 | 36.38 | -0.28 | -0.76% | 36.31 | 36.90 | 16772 | 6139 | 1.52% |
| 2025-07-01 | 36.44 | 36.66 | 0.42 | 1.16% | 36.19 | 36.78 | 20706 | 7561 | 1.87% |
| 2025-06-30 | 35.95 | 36.24 | 0.21 | 0.58% | 35.86 | 36.41 | 14952 | 5414 | 1.35% |
| 2025-06-27 | 36.28 | 36.03 | -0.37 | -1.02% | 35.88 | 36.44 | 20600 | 7435 | 1.86% |
| 2025-06-26 | 36.05 | 36.40 | 0.30 | 0.83% | 35.80 | 36.74 | 30193 | 10977 | 2.73% |
| 2025-06-25 | 35.91 | 36.10 | 0.25 | 0.70% | 35.78 | 36.47 | 23272 | 8401 | 2.10% |
| 2025-06-24 | 35.40 | 35.85 | 0.49 | 1.39% | 35.40 | 35.85 | 20303 | 7241 | 1.83% |
| 2025-06-23 | 35.00 | 35.36 | 0.00 | 0.00% | 35.00 | 35.51 | 13275 | 4685 | 1.20% |
| 2025-06-20 | 35.55 | 35.36 | -0.31 | -0.87% | 35.34 | 35.94 | 13725 | 4877 | 1.24% |
| 2025-06-19 | 35.88 | 35.67 | -0.11 | -0.31% | 35.51 | 36.15 | 15602 | 5586 | 1.41% |
| 2025-06-18 | 35.83 | 35.78 | -0.20 | -0.56% | 35.70 | 36.03 | 15655 | 5609 | 1.41% |
| 2025-06-17 | 35.93 | 35.98 | 0.17 | 0.47% | 35.80 | 36.40 | 24181 | 8724 | 2.18% |
| 2025-06-16 | 36.21 | 35.81 | -0.56 | -1.54% | 35.60 | 36.37 | 35460 | 12741 | 3.20% |
| 2025-06-13 | 37.21 | 36.37 | -1.11 | -2.96% | 36.22 | 37.47 | 34875 | 12780 | 3.15% |
| 2025-06-12 | 37.75 | 37.48 | -0.37 | -0.98% | 37.41 | 38.10 | 20557 | 7742 | 1.86% |
| 2025-06-11 | 37.33 | 37.85 | 0.51 | 1.37% | 37.33 | 38.40 | 35377 | 13370 | 3.20% |
| 2025-06-10 | 37.25 | 37.34 | -0.02 | -0.05% | 36.91 | 37.55 | 28819 | 10749 | 2.60% |
| 2025-06-09 | 37.58 | 37.36 | -0.39 | -1.03% | 36.96 | 37.72 | 28026 | 10475 | 2.53% |
| 2025-06-06 | 38.00 | 37.75 | -0.19 | -0.50% | 37.41 | 38.10 | 22433 | 8446 | 2.03% |
| 2025-06-05 | 38.55 | 37.94 | -0.66 | -1.71% | 37.84 | 39.08 | 30546 | 11666 | 2.76% |
| 2025-06-04 | 36.81 | 38.60 | 1.61 | 4.35% | 36.38 | 38.95 | 65642 | 24904 | 5.93% |
| 2025-06-03 | 36.51 | 36.99 | 0.16 | 0.43% | 36.43 | 37.06 | 16988 | 6246 | 1.53% |
| 2025-05-30 | 37.15 | 36.83 | -0.42 | -1.13% | 36.76 | 37.36 | 17523 | 6483 | 1.58% |
| 2025-05-29 | 37.58 | 37.25 | -0.18 | -0.48% | 36.88 | 37.58 | 19218 | 7126 | 1.74% |
| 2025-05-28 | 37.20 | 37.43 | -0.11 | -0.29% | 37.20 | 38.05 | 13164 | 4947 | 1.19% |
| 2025-05-27 | 37.28 | 37.54 | 0.25 | 0.67% | 37.15 | 38.30 | 19565 | 7400 | 1.77% |
| 2025-05-26 | 36.28 | 37.29 | 0.59 | 1.61% | 36.28 | 37.70 | 24017 | 8918 | 2.17% |
| 2025-05-23 | 37.51 | 36.70 | -0.89 | -2.37% | 36.70 | 37.59 | 19033 | 7045 | 1.72% |
| 2025-05-22 | 37.88 | 37.59 | -0.53 | -1.39% | 36.81 | 38.16 | 37877 | 14214 | 3.42% |
| 2025-05-21 | 37.61 | 38.12 | -0.33 | -0.86% | 35.75 | 38.50 | 56617 | 21211 | 5.12% |
| 2025-05-20 | 37.60 | 38.45 | 0.82 | 2.18% | 37.57 | 38.76 | 33418 | 12822 | 3.02% |
| 2025-05-19 | 36.97 | 37.63 | 0.66 | 1.79% | 36.73 | 38.09 | 37001 | 13904 | 3.34% |
| 2025-05-16 | 36.90 | 36.97 | 0.27 | 0.74% | 36.56 | 37.10 | 15413 | 5681 | 1.39% |
| 2025-05-15 | 36.76 | 36.70 | -0.11 | -0.30% | 36.62 | 37.00 | 12512 | 4604 | 1.13% |
| 2025-05-14 | 37.04 | 36.81 | -0.40 | -1.07% | 36.53 | 37.16 | 30906 | 11356 | 2.79% |
| 2025-05-13 | 36.83 | 37.21 | 0.45 | 1.22% | 36.69 | 37.37 | 31104 | 11509 | 2.81% |
| 2025-05-12 | 37.26 | 36.76 | -0.23 | -0.62% | 36.62 | 37.26 | 24675 | 9069 | 2.23% |
| 2025-05-09 | 37.05 | 36.99 | -0.18 | -0.48% | 36.71 | 37.45 | 21285 | 7868 | 1.92% |
| 2025-05-08 | 36.88 | 37.17 | 0.26 | 0.70% | 36.77 | 37.23 | 23110 | 8567 | 2.09% |
| 2025-05-07 | 37.00 | 36.91 | 0.01 | 0.03% | 36.72 | 37.47 | 34137 | 12636 | 3.08% |
| 2025-05-06 | 36.65 | 36.90 | 0.14 | 0.38% | 35.99 | 36.95 | 49140 | 17954 | 4.44% |
| 2025-04-30 | 37.85 | 36.76 | -1.07 | -2.83% | 36.74 | 37.90 | 47319 | 17580 | 4.28% |
| 2025-04-29 | 37.77 | 37.83 | -0.21 | -0.55% | 37.20 | 38.19 | 33917 | 12810 | 3.06% |
| 2025-04-28 | 39.00 | 38.04 | -1.34 | -3.40% | 37.51 | 39.00 | 69745 | 26452 | 6.30% |
| 2025-04-25 | 38.20 | 39.38 | 1.25 | 3.28% | 37.83 | 39.47 | 62433 | 24278 | 5.64% |
| 2025-04-24 | 38.00 | 38.13 | 0.24 | 0.63% | 38.00 | 39.17 | 54552 | 20960 | 4.93% |