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 | 35.89 | 35.88 | -0.02 | -0.06% | 35.64 | 36.17 | 11025 | 3954 | 2.86% |
| 2025-07-31 | 36.38 | 35.90 | -0.51 | -1.40% | 35.81 | 36.53 | 16551 | 5984 | 4.29% |
| 2025-07-30 | 36.92 | 36.41 | -0.67 | -1.81% | 36.12 | 36.99 | 23677 | 8654 | 6.14% |
| 2025-07-29 | 36.87 | 37.08 | 0.22 | 0.60% | 36.82 | 37.38 | 24278 | 9016 | 6.29% |
| 2025-07-28 | 36.99 | 36.86 | -0.20 | -0.54% | 36.80 | 37.06 | 14945 | 5510 | 3.87% |
| 2025-07-25 | 36.97 | 37.06 | 0.07 | 0.19% | 36.71 | 37.39 | 18722 | 6917 | 4.85% |
| 2025-07-24 | 36.71 | 36.99 | 0.29 | 0.79% | 36.67 | 36.99 | 16958 | 6247 | 4.40% |
| 2025-07-23 | 36.92 | 36.70 | -0.21 | -0.57% | 36.62 | 37.14 | 24899 | 9189 | 6.46% |
| 2025-07-22 | 36.89 | 36.91 | -0.05 | -0.14% | 36.63 | 36.92 | 17715 | 6518 | 4.59% |
| 2025-07-21 | 36.60 | 36.96 | 0.33 | 0.90% | 36.51 | 36.96 | 18615 | 6852 | 4.83% |
| 2025-07-18 | 36.57 | 36.63 | 0.06 | 0.16% | 36.51 | 36.82 | 14384 | 5272 | 3.73% |
| 2025-07-17 | 36.46 | 36.57 | 0.10 | 0.27% | 36.31 | 36.57 | 11170 | 4075 | 2.90% |
| 2025-07-16 | 36.38 | 36.47 | 0.09 | 0.25% | 36.30 | 36.56 | 14132 | 5146 | 3.66% |
| 2025-07-15 | 36.70 | 36.38 | -0.36 | -0.98% | 36.23 | 36.90 | 19264 | 7027 | 4.99% |
| 2025-07-14 | 36.80 | 36.74 | -0.16 | -0.43% | 36.66 | 37.05 | 16344 | 6010 | 4.24% |
| 2025-07-11 | 37.05 | 36.90 | -0.01 | -0.03% | 36.73 | 37.46 | 31616 | 11705 | 8.20% |
| 2025-07-10 | 36.85 | 36.91 | -0.04 | -0.11% | 36.73 | 37.27 | 24038 | 8877 | 6.23% |
| 2025-07-09 | 37.02 | 36.95 | -0.67 | -1.78% | 36.80 | 37.84 | 36993 | 13768 | 9.59% |
| 2025-07-08 | 36.13 | 37.62 | 1.46 | 4.04% | 36.06 | 38.45 | 67722 | 25385 | 17.56% |
| 2025-07-07 | 36.00 | 36.16 | 0.09 | 0.25% | 35.92 | 36.19 | 10868 | 3916 | 2.82% |
| 2025-07-04 | 36.64 | 36.07 | -0.69 | -1.88% | 36.06 | 36.77 | 21048 | 7640 | 5.46% |
| 2025-07-03 | 37.06 | 36.76 | -0.24 | -0.65% | 36.51 | 37.06 | 24210 | 8890 | 6.28% |
| 2025-07-02 | 36.31 | 37.00 | 0.43 | 1.18% | 36.15 | 37.50 | 43498 | 16044 | 11.28% |
| 2025-07-01 | 36.16 | 36.57 | 0.44 | 1.22% | 35.90 | 36.74 | 27386 | 9964 | 7.10% |
| 2025-06-30 | 36.60 | 36.13 | -0.13 | -0.36% | 35.96 | 36.60 | 20289 | 7326 | 5.26% |
| 2025-06-27 | 35.85 | 36.26 | 0.69 | 1.94% | 35.77 | 36.58 | 26012 | 9435 | 6.74% |
| 2025-06-26 | 35.93 | 35.57 | -0.40 | -1.11% | 35.55 | 36.26 | 17066 | 6125 | 4.42% |
| 2025-06-25 | 35.65 | 35.97 | 0.18 | 0.50% | 35.59 | 35.98 | 16527 | 5916 | 4.29% |
| 2025-06-24 | 35.00 | 35.79 | 0.80 | 2.29% | 34.93 | 35.79 | 20413 | 7262 | 5.29% |
| 2025-06-23 | 34.50 | 34.99 | 0.42 | 1.21% | 34.06 | 35.18 | 14348 | 5001 | 3.72% |
| 2025-06-20 | 35.38 | 34.57 | -0.98 | -2.76% | 34.55 | 35.89 | 21917 | 7706 | 5.68% |
| 2025-06-19 | 35.95 | 35.87 | -0.09 | -0.25% | 35.65 | 36.96 | 31462 | 11456 | 8.16% |
| 2025-06-18 | 35.81 | 35.96 | 0.04 | 0.11% | 35.30 | 35.96 | 15276 | 5442 | 3.96% |
| 2025-06-17 | 36.08 | 35.92 | -0.08 | -0.22% | 35.83 | 36.56 | 17277 | 6248 | 4.48% |
| 2025-06-16 | 35.76 | 36.00 | -0.02 | -0.06% | 35.76 | 36.21 | 11968 | 4311 | 3.10% |
| 2025-06-13 | 36.90 | 36.02 | -0.98 | -2.65% | 35.94 | 37.06 | 29305 | 10675 | 7.60% |
| 2025-06-12 | 36.20 | 37.00 | 0.89 | 2.46% | 36.08 | 37.02 | 41536 | 15271 | 10.77% |
| 2025-06-11 | 35.40 | 36.11 | 0.81 | 2.29% | 35.31 | 36.48 | 31800 | 11469 | 8.24% |
| 2025-06-10 | 35.87 | 35.30 | -0.57 | -1.59% | 35.00 | 35.94 | 15449 | 5474 | 4.01% |
| 2025-06-09 | 35.69 | 35.87 | 0.14 | 0.39% | 35.58 | 36.00 | 11373 | 4075 | 2.95% |
| 2025-06-06 | 35.80 | 35.73 | 0.00 | 0.00% | 35.50 | 36.19 | 12900 | 4611 | 3.34% |
| 2025-06-05 | 35.44 | 35.73 | 0.33 | 0.93% | 35.21 | 36.16 | 18310 | 6550 | 4.75% |
| 2025-06-04 | 35.12 | 35.40 | 0.28 | 0.80% | 35.01 | 35.57 | 10702 | 3787 | 2.77% |
| 2025-06-03 | 35.00 | 35.12 | 0.04 | 0.11% | 35.00 | 35.33 | 9004 | 3164 | 2.33% |
| 2025-05-30 | 35.69 | 35.08 | -0.60 | -1.68% | 35.07 | 35.75 | 14737 | 5203 | 3.82% |
| 2025-05-29 | 35.60 | 35.68 | 0.44 | 1.25% | 35.40 | 35.71 | 13220 | 4707 | 3.43% |
| 2025-05-28 | 35.61 | 35.24 | -0.28 | -0.79% | 35.15 | 35.83 | 10645 | 3776 | 2.76% |
| 2025-05-27 | 36.13 | 35.52 | -0.60 | -1.66% | 35.43 | 36.20 | 13820 | 4919 | 3.58% |
| 2025-05-26 | 35.80 | 36.12 | 0.44 | 1.23% | 35.65 | 36.48 | 15824 | 5716 | 4.10% |
| 2025-05-23 | 35.46 | 35.68 | 0.23 | 0.65% | 35.38 | 36.73 | 20963 | 7572 | 5.43% |
| 2025-05-22 | 36.13 | 35.45 | -1.07 | -2.93% | 35.42 | 36.50 | 22695 | 8141 | 5.88% |
| 2025-05-21 | 36.59 | 36.52 | -0.06 | -0.16% | 36.07 | 36.69 | 17804 | 6472 | 4.62% |
| 2025-05-20 | 36.37 | 36.58 | 0.21 | 0.58% | 36.22 | 36.63 | 13501 | 4924 | 3.50% |
| 2025-05-19 | 36.52 | 36.37 | -0.26 | -0.71% | 35.88 | 36.63 | 16459 | 5962 | 4.27% |
| 2025-05-16 | 36.76 | 36.63 | -0.13 | -0.35% | 36.60 | 36.96 | 16593 | 6101 | 4.30% |
| 2025-05-15 | 37.28 | 36.76 | -0.55 | -1.47% | 36.75 | 37.28 | 20998 | 7749 | 5.44% |
| 2025-05-14 | 37.35 | 37.31 | -0.04 | -0.11% | 37.23 | 37.80 | 21823 | 8170 | 5.66% |
| 2025-05-13 | 37.98 | 37.35 | -0.50 | -1.32% | 37.29 | 38.17 | 23603 | 8862 | 6.12% |
| 2025-05-12 | 37.27 | 37.85 | 0.70 | 1.88% | 37.27 | 37.95 | 26662 | 10035 | 6.91% |
| 2025-05-09 | 37.96 | 37.15 | -1.06 | -2.77% | 37.11 | 37.96 | 29737 | 11112 | 7.71% |
| 2025-05-08 | 37.19 | 38.21 | 1.03 | 2.77% | 37.04 | 38.83 | 52527 | 19989 | 13.62% |
| 2025-05-07 | 37.01 | 37.18 | 0.24 | 0.65% | 36.59 | 37.37 | 31410 | 11642 | 8.14% |
| 2025-05-06 | 36.05 | 36.94 | 1.09 | 3.04% | 36.05 | 36.96 | 27739 | 10174 | 7.19% |
| 2025-04-30 | 35.69 | 35.85 | 0.22 | 0.62% | 35.69 | 36.20 | 20351 | 7323 | 5.28% |
| 2025-04-29 | 35.39 | 35.63 | -0.37 | -1.03% | 35.33 | 35.98 | 26536 | 9456 | 6.88% |
| 2025-04-28 | 37.72 | 36.00 | -1.84 | -4.86% | 35.90 | 37.73 | 46660 | 17013 | 12.10% |
| 2025-04-25 | 37.80 | 37.84 | -0.16 | -0.42% | 37.51 | 38.50 | 36323 | 13798 | 9.42% |
| 2025-04-24 | 39.33 | 38.00 | -1.89 | -4.74% | 37.50 | 39.60 | 60142 | 23069 | 15.59% |