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 | 36.85 | 36.97 | 0.17 | 0.46% | 36.76 | 37.15 | 12278 | 4537 | 2.79% |
| 2025-07-31 | 37.11 | 36.80 | -0.23 | -0.62% | 36.71 | 37.60 | 19304 | 7153 | 4.39% |
| 2025-07-30 | 37.87 | 37.03 | -0.94 | -2.48% | 36.91 | 37.87 | 27625 | 10302 | 6.28% |
| 2025-07-29 | 38.00 | 37.97 | -0.22 | -0.58% | 37.63 | 38.66 | 27481 | 10416 | 6.25% |
| 2025-07-28 | 39.00 | 38.19 | -0.50 | -1.29% | 38.00 | 39.00 | 24534 | 9402 | 5.58% |
| 2025-07-25 | 38.07 | 38.69 | 0.60 | 1.58% | 38.07 | 39.10 | 26615 | 10261 | 6.05% |
| 2025-07-24 | 38.19 | 38.09 | -0.03 | -0.08% | 37.91 | 38.65 | 19961 | 7610 | 4.54% |
| 2025-07-23 | 38.56 | 38.12 | -0.63 | -1.63% | 37.70 | 38.90 | 26012 | 9966 | 5.91% |
| 2025-07-22 | 38.80 | 38.75 | -0.25 | -0.64% | 38.42 | 39.19 | 24142 | 9344 | 5.49% |
| 2025-07-21 | 38.88 | 39.00 | 0.20 | 0.52% | 38.54 | 39.55 | 34835 | 13574 | 7.92% |
| 2025-07-18 | 39.30 | 38.80 | -0.43 | -1.10% | 38.35 | 39.30 | 31572 | 12222 | 7.18% |
| 2025-07-17 | 40.10 | 39.23 | -1.11 | -2.75% | 39.22 | 40.31 | 51660 | 20465 | 11.74% |
| 2025-07-16 | 40.06 | 40.34 | 0.28 | 0.70% | 39.01 | 41.33 | 67618 | 27103 | 15.37% |
| 2025-07-15 | 40.07 | 40.06 | 0.39 | 0.98% | 39.68 | 41.89 | 94607 | 38280 | 21.50% |
| 2025-07-14 | 36.00 | 39.67 | 3.61 | 10.01% | 35.93 | 39.67 | 70193 | 27043 | 15.95% |
| 2025-07-11 | 36.31 | 36.06 | -0.18 | -0.50% | 35.81 | 36.55 | 24089 | 8691 | 5.47% |
| 2025-07-10 | 36.36 | 36.24 | -0.70 | -1.89% | 36.21 | 36.99 | 28318 | 10323 | 6.44% |
| 2025-07-09 | 36.72 | 36.94 | 1.43 | 4.03% | 36.19 | 37.95 | 74872 | 27792 | 17.02% |
| 2025-07-08 | 35.56 | 35.51 | -0.09 | -0.25% | 35.28 | 35.68 | 15168 | 5384 | 3.45% |
| 2025-07-07 | 34.67 | 35.60 | 1.00 | 2.89% | 34.24 | 35.79 | 26000 | 9177 | 5.91% |
| 2025-07-04 | 35.01 | 34.60 | -0.40 | -1.14% | 34.51 | 35.19 | 14833 | 5151 | 3.37% |
| 2025-07-03 | 34.68 | 35.00 | 0.32 | 0.92% | 34.50 | 35.28 | 13519 | 4732 | 3.07% |
| 2025-07-02 | 34.90 | 34.68 | -0.43 | -1.22% | 34.30 | 35.09 | 13824 | 4786 | 4.77% |
| 2025-07-01 | 34.97 | 35.11 | 0.08 | 0.23% | 34.61 | 35.23 | 14210 | 4963 | 4.90% |
| 2025-06-30 | 34.70 | 35.03 | 0.56 | 1.62% | 34.39 | 35.10 | 18482 | 6452 | 6.37% |
| 2025-06-27 | 34.22 | 34.47 | 0.26 | 0.76% | 34.10 | 34.76 | 14545 | 5006 | 5.02% |
| 2025-06-26 | 35.12 | 34.21 | -0.84 | -2.40% | 34.21 | 35.12 | 23737 | 8216 | 8.19% |
| 2025-06-25 | 34.71 | 35.05 | 0.33 | 0.95% | 34.50 | 35.45 | 19495 | 6831 | 6.72% |
| 2025-06-24 | 33.76 | 34.72 | 1.11 | 3.30% | 33.72 | 34.98 | 20221 | 6982 | 6.97% |
| 2025-06-23 | 33.28 | 33.61 | -0.02 | -0.06% | 33.28 | 33.95 | 11833 | 3979 | 4.08% |
| 2025-06-20 | 33.72 | 33.63 | -0.05 | -0.15% | 33.47 | 34.21 | 11332 | 3827 | 3.91% |
| 2025-06-19 | 34.80 | 33.68 | -1.18 | -3.38% | 33.68 | 35.16 | 18033 | 6200 | 6.22% |
| 2025-06-18 | 35.11 | 34.86 | -0.09 | -0.26% | 34.43 | 35.15 | 11887 | 4122 | 4.10% |
| 2025-06-17 | 35.30 | 34.95 | -0.30 | -0.85% | 34.75 | 35.53 | 13716 | 4807 | 4.73% |
| 2025-06-16 | 35.50 | 35.25 | -0.50 | -1.40% | 35.10 | 35.98 | 15301 | 5426 | 5.28% |
| 2025-06-13 | 36.35 | 35.75 | -0.67 | -1.84% | 35.59 | 37.25 | 27200 | 9871 | 9.38% |
| 2025-06-12 | 35.83 | 36.42 | 0.57 | 1.59% | 35.22 | 37.24 | 35864 | 13074 | 12.37% |
| 2025-06-11 | 34.66 | 35.85 | 1.22 | 3.52% | 34.66 | 36.36 | 33851 | 12034 | 11.67% |
| 2025-06-10 | 35.80 | 34.63 | -1.47 | -4.07% | 34.23 | 36.26 | 38239 | 13377 | 13.19% |
| 2025-06-09 | 36.08 | 36.10 | 0.20 | 0.56% | 35.75 | 36.81 | 25126 | 9095 | 8.66% |
| 2025-06-06 | 37.01 | 36.30 | -0.71 | -1.92% | 36.12 | 37.01 | 20386 | 7419 | 7.03% |
| 2025-06-05 | 36.80 | 37.01 | 0.18 | 0.49% | 36.03 | 37.45 | 29290 | 10797 | 10.10% |
| 2025-06-04 | 36.41 | 36.83 | 0.45 | 1.24% | 36.25 | 36.95 | 24452 | 8958 | 8.43% |
| 2025-06-03 | 36.53 | 36.38 | -0.17 | -0.47% | 36.21 | 36.87 | 22126 | 8068 | 7.63% |
| 2025-05-30 | 37.48 | 36.55 | -1.11 | -2.95% | 36.48 | 37.63 | 29188 | 10777 | 10.06% |
| 2025-05-29 | 39.10 | 37.66 | -1.75 | -4.44% | 37.48 | 39.99 | 52938 | 20375 | 18.25% |
| 2025-05-28 | 38.68 | 39.41 | 0.56 | 1.44% | 38.57 | 39.92 | 31984 | 12567 | 11.03% |
| 2025-05-27 | 39.26 | 38.85 | -0.48 | -1.22% | 38.33 | 39.95 | 29066 | 11286 | 10.02% |
| 2025-05-26 | 39.90 | 39.33 | -0.57 | -1.43% | 38.65 | 40.07 | 41831 | 16370 | 14.42% |
| 2025-05-23 | 40.40 | 39.90 | -1.10 | -2.68% | 39.50 | 41.34 | 40159 | 16226 | 13.85% |
| 2025-05-22 | 40.75 | 41.00 | -0.02 | -0.05% | 40.21 | 41.71 | 41958 | 17174 | 14.47% |
| 2025-05-21 | 41.59 | 41.02 | -0.78 | -1.87% | 40.63 | 43.22 | 58764 | 24461 | 20.26% |
| 2025-05-20 | 42.00 | 41.80 | 0.20 | 0.48% | 41.60 | 44.50 | 91054 | 38982 | 31.40% |
| 2025-05-19 | 43.50 | 41.60 | -1.19 | -2.78% | 41.07 | 43.99 | 92372 | 38784 | 31.85% |
| 2025-05-16 | 38.58 | 42.79 | 3.89 | 10.00% | 38.05 | 42.79 | 91874 | 37465 | 31.68% |
| 2025-05-15 | 40.10 | 38.90 | -0.36 | -0.92% | 37.82 | 40.50 | 55731 | 21770 | 19.22% |
| 2025-05-14 | 40.00 | 39.26 | -0.14 | -0.36% | 38.91 | 40.48 | 53054 | 21024 | 18.29% |
| 2025-05-13 | 39.40 | 39.40 | 0.25 | 0.64% | 38.92 | 40.70 | 96169 | 38286 | 33.16% |
| 2025-05-12 | 37.50 | 39.15 | 2.45 | 6.68% | 36.58 | 39.98 | 91454 | 34973 | 31.54% |
| 2025-05-09 | 38.77 | 36.70 | -2.05 | -5.29% | 36.03 | 38.90 | 97403 | 35905 | 33.59% |
| 2025-05-08 | 36.93 | 38.75 | 2.73 | 7.58% | 36.71 | 39.62 | 144000 | 56126 | 49.66% |
| 2025-05-07 | 33.72 | 36.02 | 2.48 | 7.39% | 33.34 | 36.89 | 66858 | 23936 | 23.05% |
| 2025-05-06 | 32.97 | 33.54 | 0.65 | 1.98% | 32.93 | 33.54 | 11202 | 3731 | 3.86% |
| 2025-04-30 | 32.29 | 32.89 | 0.79 | 2.46% | 32.26 | 33.20 | 13164 | 4322 | 4.54% |
| 2025-04-29 | 31.00 | 32.10 | 0.64 | 2.03% | 31.00 | 32.37 | 12174 | 3902 | 4.20% |
| 2025-04-28 | 32.75 | 31.46 | -1.27 | -3.88% | 31.43 | 32.93 | 12488 | 3979 | 4.31% |
| 2025-04-25 | 32.54 | 32.73 | -0.02 | -0.06% | 32.11 | 33.09 | 11187 | 3654 | 3.86% |
| 2025-04-24 | 33.37 | 32.75 | -0.62 | -1.86% | 32.39 | 33.60 | 13380 | 4415 | 4.61% |