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 | 36.55 | 36.77 | 0.30 | 0.82% | 36.01 | 37.00 | 68803 | 25180 | 1.45% |
| 2025-07-31 | 37.36 | 36.47 | -0.98 | -2.62% | 36.40 | 37.65 | 143179 | 52751 | 3.01% |
| 2025-07-30 | 38.97 | 37.45 | -1.51 | -3.88% | 37.36 | 39.00 | 120379 | 45801 | 2.53% |
| 2025-07-29 | 37.30 | 38.96 | 1.59 | 4.25% | 37.13 | 38.98 | 140094 | 53651 | 2.95% |
| 2025-07-28 | 36.94 | 37.37 | 0.57 | 1.55% | 36.90 | 38.20 | 98049 | 36912 | 2.06% |
| 2025-07-25 | 36.87 | 36.80 | -0.02 | -0.05% | 36.60 | 37.53 | 80893 | 29956 | 1.70% |
| 2025-07-24 | 36.20 | 36.82 | 0.51 | 1.40% | 36.20 | 37.04 | 61213 | 22446 | 1.29% |
| 2025-07-23 | 37.29 | 36.31 | -1.01 | -2.71% | 36.22 | 37.29 | 89233 | 32642 | 1.88% |
| 2025-07-22 | 37.30 | 37.32 | 0.15 | 0.40% | 37.00 | 38.08 | 85841 | 32211 | 1.81% |
| 2025-07-21 | 36.87 | 37.17 | 0.29 | 0.79% | 36.78 | 37.64 | 68811 | 25616 | 1.45% |
| 2025-07-18 | 36.91 | 36.88 | -0.11 | -0.30% | 36.61 | 37.37 | 80892 | 29905 | 1.70% |
| 2025-07-17 | 35.90 | 36.99 | 0.89 | 2.47% | 35.23 | 37.60 | 124458 | 45312 | 2.62% |
| 2025-07-16 | 36.90 | 36.10 | -0.86 | -2.33% | 35.99 | 37.32 | 95403 | 34811 | 2.01% |
| 2025-07-15 | 36.63 | 36.96 | 0.38 | 1.04% | 36.36 | 37.08 | 63073 | 23193 | 1.33% |
| 2025-07-14 | 37.59 | 36.58 | -1.01 | -2.69% | 36.56 | 37.60 | 99570 | 36614 | 2.09% |
| 2025-07-11 | 36.70 | 37.59 | 0.46 | 1.24% | 36.69 | 37.85 | 87936 | 32884 | 1.85% |
| 2025-07-10 | 37.36 | 37.13 | 0.60 | 1.64% | 36.87 | 37.69 | 106523 | 39685 | 2.24% |
| 2025-07-09 | 36.92 | 36.53 | -0.61 | -1.64% | 36.47 | 37.66 | 56670 | 20971 | 1.19% |
| 2025-07-08 | 36.52 | 37.14 | 0.62 | 1.70% | 36.41 | 37.80 | 121619 | 45093 | 2.56% |
| 2025-07-07 | 36.67 | 36.52 | -0.18 | -0.49% | 36.45 | 37.31 | 43332 | 15941 | 0.91% |
| 2025-07-04 | 36.60 | 36.70 | -0.01 | -0.03% | 36.31 | 37.10 | 53293 | 19546 | 1.12% |
| 2025-07-03 | 37.22 | 36.71 | -0.48 | -1.29% | 36.51 | 37.99 | 59008 | 21854 | 1.24% |
| 2025-07-02 | 37.99 | 37.19 | -0.85 | -2.23% | 37.04 | 38.09 | 47401 | 17762 | 1.00% |
| 2025-07-01 | 37.80 | 38.04 | 0.01 | 0.03% | 37.50 | 38.50 | 62260 | 23634 | 1.31% |
| 2025-06-30 | 37.28 | 38.03 | 0.84 | 2.26% | 37.28 | 39.36 | 122106 | 46957 | 2.57% |
| 2025-06-27 | 36.86 | 37.19 | 0.60 | 1.64% | 36.62 | 37.68 | 58960 | 22012 | 1.24% |
| 2025-06-26 | 37.90 | 36.59 | -1.03 | -2.74% | 36.50 | 38.15 | 97874 | 36574 | 2.06% |
| 2025-06-25 | 36.20 | 37.62 | 1.49 | 4.12% | 36.20 | 37.88 | 142005 | 53003 | 2.99% |
| 2025-06-24 | 34.72 | 36.13 | 1.19 | 3.41% | 34.06 | 36.20 | 124420 | 44012 | 2.62% |
| 2025-06-23 | 33.37 | 34.94 | 1.24 | 3.68% | 33.31 | 35.20 | 96148 | 32864 | 2.02% |
| 2025-06-20 | 33.60 | 33.70 | 0.10 | 0.30% | 32.98 | 33.78 | 56132 | 18723 | 1.18% |
| 2025-06-19 | 34.03 | 33.60 | -0.70 | -2.04% | 33.25 | 34.22 | 50087 | 16850 | 1.05% |
| 2025-06-18 | 33.93 | 34.30 | 0.30 | 0.88% | 33.77 | 34.53 | 43125 | 14731 | 0.91% |
| 2025-06-17 | 34.24 | 34.00 | -0.24 | -0.70% | 33.95 | 34.60 | 57118 | 19532 | 1.20% |
| 2025-06-16 | 35.48 | 34.24 | -1.24 | -3.49% | 33.81 | 35.94 | 98414 | 33949 | 2.07% |
| 2025-06-13 | 35.30 | 35.48 | 0.42 | 1.20% | 35.01 | 35.65 | 54536 | 19276 | 1.15% |
| 2025-06-12 | 34.34 | 35.06 | 0.55 | 1.59% | 34.16 | 35.68 | 56096 | 19736 | 1.18% |
| 2025-06-11 | 34.34 | 34.51 | 0.16 | 0.47% | 34.02 | 34.69 | 33185 | 11438 | 0.70% |
| 2025-06-10 | 35.21 | 34.35 | -0.99 | -2.80% | 33.76 | 35.21 | 93692 | 32085 | 1.97% |
| 2025-06-09 | 35.53 | 35.34 | -0.19 | -0.53% | 35.18 | 36.00 | 52308 | 18585 | 1.10% |
| 2025-06-06 | 35.85 | 35.53 | -0.12 | -0.34% | 35.35 | 36.53 | 53242 | 19160 | 1.12% |
| 2025-06-05 | 35.55 | 35.65 | 0.11 | 0.31% | 35.19 | 36.15 | 48347 | 17214 | 1.02% |
| 2025-06-04 | 35.55 | 35.54 | -0.16 | -0.45% | 35.06 | 35.78 | 33539 | 11885 | 0.71% |
| 2025-06-03 | 36.18 | 35.70 | -0.44 | -1.22% | 35.53 | 36.45 | 44498 | 15943 | 0.94% |
| 2025-05-30 | 34.90 | 36.14 | 1.16 | 3.32% | 34.70 | 36.70 | 91779 | 33133 | 1.93% |
| 2025-05-29 | 34.48 | 34.98 | 0.65 | 1.89% | 34.25 | 35.19 | 55248 | 19138 | 1.16% |
| 2025-05-28 | 34.48 | 34.39 | -0.02 | -0.06% | 34.26 | 34.75 | 43803 | 15125 | 0.92% |
| 2025-05-27 | 35.37 | 34.41 | -1.04 | -2.93% | 34.18 | 35.38 | 61098 | 21124 | 1.28% |
| 2025-05-26 | 35.21 | 35.45 | 0.25 | 0.71% | 34.80 | 35.55 | 39838 | 14047 | 0.84% |
| 2025-05-23 | 35.51 | 35.20 | -0.53 | -1.48% | 35.20 | 35.99 | 42847 | 15248 | 0.90% |
| 2025-05-22 | 35.70 | 35.73 | -0.07 | -0.20% | 35.38 | 36.59 | 61762 | 22313 | 1.30% |
| 2025-05-21 | 35.71 | 35.80 | 0.10 | 0.28% | 35.50 | 36.20 | 73715 | 26454 | 1.55% |
| 2025-05-20 | 36.37 | 35.70 | -0.66 | -1.82% | 35.35 | 36.50 | 76921 | 27457 | 1.62% |
| 2025-05-19 | 36.60 | 36.36 | -0.20 | -0.55% | 36.01 | 36.91 | 41564 | 15099 | 0.87% |
| 2025-05-16 | 36.73 | 36.56 | -0.22 | -0.60% | 36.42 | 37.15 | 41526 | 15262 | 0.87% |
| 2025-05-15 | 37.51 | 36.78 | -0.96 | -2.54% | 36.49 | 37.78 | 64930 | 23941 | 1.37% |
| 2025-05-14 | 38.13 | 37.74 | -0.51 | -1.33% | 37.59 | 38.60 | 67887 | 25779 | 1.43% |
| 2025-05-13 | 39.91 | 38.25 | -1.67 | -4.18% | 38.05 | 39.92 | 96995 | 37538 | 2.04% |
| 2025-05-12 | 37.36 | 39.92 | 2.40 | 6.40% | 37.36 | 40.50 | 151241 | 59676 | 3.18% |
| 2025-05-09 | 38.80 | 37.52 | -1.33 | -3.42% | 37.00 | 38.96 | 100805 | 37837 | 2.12% |
| 2025-05-08 | 39.23 | 38.85 | -0.71 | -1.79% | 38.30 | 39.45 | 90190 | 34857 | 1.90% |
| 2025-05-07 | 38.63 | 39.56 | 1.46 | 3.83% | 38.56 | 40.60 | 140344 | 55336 | 2.95% |
| 2025-05-06 | 38.17 | 38.10 | 0.10 | 0.26% | 37.46 | 38.64 | 89678 | 33972 | 1.89% |
| 2025-04-30 | 38.99 | 38.00 | -1.21 | -3.09% | 37.90 | 39.42 | 74905 | 28953 | 1.58% |
| 2025-04-29 | 38.34 | 39.21 | 1.33 | 3.51% | 37.12 | 39.46 | 102184 | 39225 | 2.15% |
| 2025-04-28 | 37.46 | 37.88 | 0.40 | 1.07% | 37.34 | 38.80 | 56779 | 21623 | 1.19% |
| 2025-04-25 | 37.07 | 37.48 | 0.41 | 1.11% | 36.75 | 38.49 | 61584 | 23198 | 1.29% |
| 2025-04-24 | 36.61 | 37.07 | 0.16 | 0.43% | 36.02 | 37.26 | 55818 | 20544 | 1.17% |