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 | 35.50 | 36.49 | 1.47 | 4.20% | 35.50 | 36.93 | 24696 | 8976 | 2.07% |
| 2025-07-31 | 36.12 | 35.02 | -1.09 | -3.02% | 35.02 | 36.12 | 19087 | 6801 | 1.60% |
| 2025-07-30 | 35.51 | 36.11 | 0.47 | 1.32% | 35.51 | 36.23 | 16330 | 5870 | 1.37% |
| 2025-07-29 | 35.88 | 35.64 | -0.12 | -0.34% | 35.36 | 35.88 | 12558 | 4465 | 1.05% |
| 2025-07-28 | 36.59 | 35.76 | -0.70 | -1.92% | 35.67 | 36.73 | 26686 | 9591 | 2.24% |
| 2025-07-25 | 36.00 | 36.46 | 0.47 | 1.31% | 35.99 | 36.96 | 25078 | 9148 | 2.10% |
| 2025-07-24 | 35.91 | 35.99 | 0.00 | 0.00% | 35.83 | 36.10 | 14139 | 5085 | 1.19% |
| 2025-07-23 | 36.18 | 35.99 | -0.19 | -0.53% | 35.96 | 36.44 | 10821 | 3917 | 0.91% |
| 2025-07-22 | 36.05 | 36.18 | 0.20 | 0.56% | 35.88 | 36.19 | 10336 | 3727 | 0.87% |
| 2025-07-21 | 36.16 | 35.98 | -0.12 | -0.33% | 35.90 | 36.26 | 10063 | 3629 | 0.84% |
| 2025-07-18 | 35.85 | 36.10 | 0.39 | 1.09% | 35.64 | 36.25 | 10687 | 3848 | 0.90% |
| 2025-07-17 | 35.77 | 35.71 | -0.06 | -0.17% | 35.58 | 35.94 | 5631 | 2010 | 0.47% |
| 2025-07-16 | 35.28 | 35.77 | 0.49 | 1.39% | 35.28 | 35.77 | 10049 | 3575 | 0.84% |
| 2025-07-15 | 35.82 | 35.28 | -0.39 | -1.09% | 35.10 | 35.82 | 10421 | 3682 | 0.87% |
| 2025-07-14 | 35.87 | 35.67 | -0.11 | -0.31% | 35.56 | 35.98 | 8451 | 3019 | 0.71% |
| 2025-07-11 | 35.85 | 35.78 | -0.07 | -0.20% | 35.51 | 35.99 | 8905 | 3179 | 0.75% |
| 2025-07-10 | 35.77 | 35.85 | -0.03 | -0.08% | 35.77 | 36.28 | 6716 | 2417 | 0.56% |
| 2025-07-09 | 35.75 | 35.88 | 0.23 | 0.65% | 35.65 | 35.98 | 7433 | 2663 | 0.62% |
| 2025-07-08 | 35.49 | 35.65 | 0.06 | 0.17% | 35.47 | 35.73 | 4516 | 1608 | 0.38% |
| 2025-07-07 | 35.76 | 35.59 | 0.04 | 0.11% | 35.42 | 35.76 | 5192 | 1847 | 0.44% |
| 2025-07-04 | 35.66 | 35.55 | -0.11 | -0.31% | 35.48 | 35.80 | 4517 | 1609 | 0.38% |
| 2025-07-03 | 35.58 | 35.66 | 0.16 | 0.45% | 35.40 | 35.80 | 5484 | 1956 | 0.46% |
| 2025-07-02 | 36.00 | 35.50 | -0.48 | -1.33% | 35.31 | 36.07 | 9027 | 3207 | 0.76% |
| 2025-07-01 | 35.81 | 35.98 | 0.20 | 0.56% | 35.78 | 36.69 | 9271 | 3353 | 0.78% |
| 2025-06-30 | 35.37 | 35.78 | 0.53 | 1.50% | 35.25 | 35.99 | 13345 | 4769 | 1.12% |
| 2025-06-27 | 35.23 | 35.25 | 0.02 | 0.06% | 35.15 | 35.39 | 3659 | 1290 | 0.31% |
| 2025-06-26 | 35.40 | 35.23 | -0.26 | -0.73% | 35.20 | 35.60 | 6501 | 2300 | 0.55% |
| 2025-06-25 | 35.30 | 35.49 | 0.22 | 0.62% | 35.04 | 35.54 | 7305 | 2579 | 0.61% |
| 2025-06-24 | 34.96 | 35.27 | 0.43 | 1.23% | 34.79 | 35.30 | 8887 | 3118 | 0.75% |
| 2025-06-23 | 34.59 | 34.84 | 0.18 | 0.52% | 34.15 | 34.87 | 6683 | 2302 | 0.56% |
| 2025-06-20 | 34.82 | 34.66 | -0.16 | -0.46% | 34.50 | 35.08 | 4705 | 1635 | 0.39% |
| 2025-06-19 | 35.27 | 34.82 | -0.47 | -1.33% | 34.74 | 35.27 | 5689 | 1989 | 0.48% |
| 2025-06-18 | 35.30 | 35.29 | -0.10 | -0.28% | 34.81 | 35.49 | 7396 | 2599 | 0.62% |
| 2025-06-17 | 35.72 | 35.39 | -0.33 | -0.92% | 35.21 | 35.73 | 7038 | 2491 | 0.59% |
| 2025-06-16 | 35.61 | 35.72 | 0.03 | 0.08% | 35.42 | 36.19 | 8633 | 3091 | 0.72% |
| 2025-06-13 | 36.35 | 35.69 | -0.70 | -1.92% | 35.66 | 36.58 | 10746 | 3872 | 0.90% |
| 2025-06-12 | 36.17 | 36.39 | -0.05 | -0.14% | 36.06 | 36.55 | 7992 | 2904 | 0.67% |
| 2025-06-11 | 36.32 | 36.44 | 0.32 | 0.89% | 36.13 | 36.65 | 9434 | 3432 | 0.79% |
| 2025-06-10 | 36.00 | 36.12 | 0.13 | 0.36% | 35.84 | 36.90 | 17943 | 6503 | 1.50% |
| 2025-06-09 | 35.67 | 35.99 | 0.33 | 0.93% | 35.52 | 36.03 | 8134 | 2917 | 0.68% |
| 2025-06-06 | 35.60 | 35.66 | 0.08 | 0.22% | 35.36 | 35.68 | 6300 | 2237 | 0.53% |
| 2025-06-05 | 35.70 | 35.58 | -0.12 | -0.34% | 35.40 | 35.76 | 8861 | 3148 | 0.74% |
| 2025-06-04 | 35.49 | 35.70 | 0.11 | 0.31% | 35.40 | 35.74 | 5984 | 2128 | 0.50% |
| 2025-06-03 | 35.68 | 35.59 | 0.01 | 0.03% | 35.41 | 35.93 | 7208 | 2566 | 0.60% |
| 2025-05-30 | 35.89 | 35.58 | -0.31 | -0.86% | 35.53 | 35.93 | 3889 | 1387 | 0.33% |
| 2025-05-29 | 35.55 | 35.89 | 0.34 | 0.96% | 35.32 | 36.07 | 7232 | 2594 | 0.61% |
| 2025-05-28 | 35.54 | 35.55 | -0.01 | -0.03% | 35.20 | 35.65 | 5047 | 1789 | 0.42% |
| 2025-05-27 | 35.67 | 35.56 | -0.07 | -0.20% | 35.45 | 35.95 | 5787 | 2065 | 0.49% |
| 2025-05-26 | 35.66 | 35.63 | -0.03 | -0.08% | 35.41 | 35.83 | 5846 | 2081 | 0.49% |
| 2025-05-23 | 35.57 | 35.66 | 0.15 | 0.42% | 35.35 | 36.15 | 9147 | 3274 | 0.77% |
| 2025-05-22 | 36.73 | 35.51 | -1.24 | -3.37% | 35.50 | 37.00 | 18980 | 6853 | 1.59% |
| 2025-05-21 | 36.88 | 36.75 | -0.13 | -0.35% | 36.35 | 36.90 | 10763 | 3934 | 0.90% |
| 2025-05-20 | 36.88 | 37.63 | 0.62 | 1.68% | 36.65 | 37.76 | 15151 | 5665 | 1.27% |
| 2025-05-19 | 36.94 | 37.01 | 0.04 | 0.11% | 36.23 | 37.28 | 15499 | 5706 | 1.30% |
| 2025-05-16 | 36.34 | 36.97 | 0.63 | 1.73% | 36.12 | 37.16 | 16553 | 6083 | 1.39% |
| 2025-05-15 | 36.63 | 36.34 | -0.21 | -0.57% | 36.22 | 36.75 | 12930 | 4712 | 1.08% |
| 2025-05-14 | 36.56 | 36.55 | -0.01 | -0.03% | 36.00 | 36.65 | 14583 | 5297 | 1.22% |
| 2025-05-13 | 37.15 | 36.56 | -0.27 | -0.73% | 36.52 | 37.41 | 15734 | 5800 | 1.32% |
| 2025-05-12 | 37.19 | 36.83 | -0.25 | -0.67% | 36.60 | 37.28 | 18371 | 6762 | 1.54% |
| 2025-05-09 | 37.60 | 37.08 | -0.52 | -1.38% | 36.99 | 37.74 | 13613 | 5059 | 1.14% |
| 2025-05-08 | 38.00 | 37.60 | -0.40 | -1.05% | 37.51 | 38.18 | 13982 | 5269 | 1.17% |
| 2025-05-07 | 38.60 | 38.00 | -0.39 | -1.02% | 37.75 | 38.82 | 10559 | 4022 | 0.89% |
| 2025-05-06 | 37.99 | 38.39 | 0.97 | 2.59% | 37.49 | 38.46 | 12857 | 4902 | 1.08% |
| 2025-04-30 | 37.69 | 37.42 | -0.45 | -1.19% | 36.68 | 38.23 | 15591 | 5855 | 1.31% |
| 2025-04-29 | 38.00 | 37.87 | -0.33 | -0.86% | 37.65 | 38.33 | 13326 | 5054 | 1.12% |
| 2025-04-28 | 39.62 | 38.20 | -1.44 | -3.63% | 37.89 | 39.74 | 18160 | 6982 | 1.52% |
| 2025-04-25 | 40.00 | 39.64 | -0.46 | -1.15% | 39.50 | 40.09 | 6112 | 2427 | 0.51% |
| 2025-04-24 | 40.00 | 40.10 | -0.12 | -0.30% | 39.64 | 40.81 | 8497 | 3417 | 0.71% |