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 | 35.65 | 35.67 | 0.03 | 0.08% | 35.31 | 35.98 | 15757 | 5618 | 1.94% |
| 2025-07-31 | 35.80 | 35.64 | -0.37 | -1.03% | 35.23 | 36.18 | 15218 | 5439 | 1.87% |
| 2025-07-30 | 36.00 | 36.01 | -0.18 | -0.50% | 35.58 | 36.46 | 16894 | 6083 | 2.08% |
| 2025-07-29 | 36.75 | 36.19 | -0.53 | -1.44% | 35.88 | 36.98 | 19621 | 7104 | 2.42% |
| 2025-07-28 | 36.81 | 36.72 | -0.09 | -0.24% | 36.40 | 37.68 | 18256 | 6731 | 2.25% |
| 2025-07-25 | 35.98 | 36.81 | 0.83 | 2.31% | 35.70 | 38.08 | 23137 | 8520 | 2.85% |
| 2025-07-24 | 35.71 | 35.98 | 0.27 | 0.76% | 35.54 | 36.18 | 12577 | 4505 | 1.55% |
| 2025-07-23 | 36.59 | 35.71 | -0.86 | -2.35% | 35.58 | 36.59 | 15362 | 5523 | 1.89% |
| 2025-07-22 | 36.21 | 36.57 | 0.32 | 0.88% | 35.92 | 37.18 | 23093 | 8422 | 2.84% |
| 2025-07-21 | 36.28 | 36.25 | -0.05 | -0.14% | 35.57 | 37.69 | 26825 | 9755 | 3.30% |
| 2025-07-18 | 36.90 | 36.30 | -0.65 | -1.76% | 35.52 | 36.90 | 28033 | 10081 | 3.45% |
| 2025-07-17 | 36.18 | 36.95 | 1.19 | 3.33% | 35.80 | 37.32 | 32107 | 11842 | 3.95% |
| 2025-07-16 | 34.20 | 35.76 | 1.21 | 3.50% | 34.20 | 35.90 | 27556 | 9693 | 3.39% |
| 2025-07-15 | 33.45 | 34.55 | 1.09 | 3.26% | 33.11 | 34.58 | 22293 | 7556 | 2.74% |
| 2025-07-14 | 33.46 | 33.46 | 0.12 | 0.36% | 32.69 | 33.71 | 13326 | 4432 | 1.64% |
| 2025-07-11 | 32.32 | 33.34 | 0.76 | 2.33% | 32.22 | 33.71 | 17656 | 5819 | 2.17% |
| 2025-07-10 | 32.36 | 32.58 | 0.00 | 0.00% | 32.22 | 32.66 | 10334 | 3351 | 1.27% |
| 2025-07-09 | 32.99 | 32.58 | -0.37 | -1.12% | 32.44 | 33.10 | 12169 | 3976 | 1.50% |
| 2025-07-08 | 32.90 | 32.95 | -0.29 | -0.87% | 32.59 | 33.26 | 15990 | 5266 | 1.97% |
| 2025-07-07 | 31.94 | 33.24 | 1.59 | 5.02% | 31.57 | 33.87 | 33249 | 10920 | 4.09% |
| 2025-07-04 | 31.98 | 31.65 | 0.88 | 2.86% | 30.93 | 32.50 | 26299 | 8354 | 3.24% |
| 2025-07-03 | 30.65 | 30.77 | -0.18 | -0.58% | 30.65 | 31.15 | 11382 | 3512 | 1.40% |
| 2025-07-02 | 31.69 | 30.95 | -0.72 | -2.27% | 30.78 | 31.80 | 12356 | 3848 | 1.52% |
| 2025-07-01 | 30.82 | 31.67 | 0.79 | 2.56% | 30.73 | 32.09 | 21645 | 6840 | 2.66% |
| 2025-06-30 | 30.32 | 30.88 | 1.02 | 3.42% | 30.00 | 31.12 | 13285 | 4054 | 1.64% |
| 2025-06-27 | 30.36 | 29.86 | 0.16 | 0.54% | 29.58 | 30.36 | 9634 | 2879 | 1.19% |
| 2025-06-26 | 29.63 | 29.70 | 0.07 | 0.24% | 29.41 | 30.32 | 8927 | 2668 | 1.10% |
| 2025-06-25 | 29.61 | 29.63 | 0.16 | 0.54% | 29.13 | 29.78 | 9609 | 2836 | 1.18% |
| 2025-06-24 | 29.05 | 29.47 | 0.42 | 1.45% | 28.92 | 29.68 | 8451 | 2483 | 1.04% |
| 2025-06-23 | 28.33 | 29.05 | 0.72 | 2.54% | 28.28 | 29.11 | 7747 | 2229 | 0.95% |
| 2025-06-20 | 28.51 | 28.33 | -0.42 | -1.46% | 28.22 | 29.18 | 10037 | 2876 | 1.24% |
| 2025-06-19 | 29.88 | 28.75 | -0.86 | -2.90% | 28.64 | 29.94 | 15712 | 4606 | 1.93% |
| 2025-06-18 | 31.11 | 29.61 | -1.50 | -4.82% | 29.29 | 32.19 | 32664 | 9945 | 4.02% |
| 2025-06-17 | 29.94 | 31.11 | 1.57 | 5.31% | 29.91 | 31.98 | 39754 | 12372 | 4.89% |
| 2025-06-16 | 29.91 | 29.54 | 0.07 | 0.24% | 29.39 | 29.99 | 14850 | 4404 | 1.83% |
| 2025-06-13 | 29.45 | 29.47 | -0.10 | -0.34% | 29.37 | 30.58 | 16554 | 4931 | 2.04% |
| 2025-06-12 | 30.31 | 29.57 | -0.92 | -3.02% | 29.32 | 30.48 | 22781 | 6777 | 2.80% |
| 2025-06-11 | 30.52 | 30.49 | -0.12 | -0.39% | 30.30 | 30.88 | 13846 | 4226 | 1.70% |
| 2025-06-10 | 31.00 | 30.61 | -0.29 | -0.94% | 30.20 | 31.07 | 13336 | 4094 | 1.64% |
| 2025-06-09 | 30.58 | 30.90 | 0.11 | 0.36% | 30.58 | 31.37 | 14624 | 4535 | 1.80% |
| 2025-06-06 | 30.77 | 30.79 | -0.19 | -0.61% | 30.40 | 31.10 | 10044 | 3079 | 1.24% |
| 2025-06-05 | 31.51 | 30.98 | -0.53 | -1.68% | 30.70 | 31.60 | 12177 | 3781 | 1.50% |
| 2025-06-04 | 30.30 | 31.51 | 1.31 | 4.34% | 30.18 | 32.29 | 30698 | 9617 | 3.78% |
| 2025-06-03 | 30.74 | 30.20 | -0.64 | -2.08% | 30.05 | 31.23 | 22270 | 6809 | 2.74% |
| 2025-05-30 | 31.24 | 30.84 | -0.51 | -1.63% | 30.53 | 31.99 | 17626 | 5467 | 2.17% |
| 2025-05-29 | 30.99 | 31.35 | 0.53 | 1.72% | 30.70 | 31.56 | 12927 | 4028 | 1.59% |
| 2025-05-28 | 31.02 | 30.82 | -0.15 | -0.48% | 30.63 | 31.40 | 9328 | 2877 | 1.15% |
| 2025-05-27 | 31.49 | 30.97 | -0.68 | -2.15% | 30.70 | 31.60 | 12466 | 3868 | 1.53% |
| 2025-05-26 | 31.26 | 31.65 | 0.55 | 1.77% | 30.84 | 32.05 | 15951 | 5026 | 1.96% |
| 2025-05-23 | 31.86 | 31.10 | -1.01 | -3.15% | 31.01 | 32.30 | 20742 | 6558 | 2.55% |
| 2025-05-22 | 31.44 | 32.11 | 0.61 | 1.94% | 31.20 | 33.70 | 27650 | 9041 | 3.40% |
| 2025-05-21 | 31.98 | 31.50 | -0.53 | -1.65% | 31.00 | 32.20 | 19392 | 6105 | 2.39% |
| 2025-05-20 | 31.65 | 32.03 | 0.40 | 1.26% | 31.32 | 32.51 | 15157 | 4843 | 1.87% |
| 2025-05-19 | 31.90 | 31.63 | -0.10 | -0.32% | 31.21 | 32.13 | 15404 | 4879 | 1.90% |
| 2025-05-16 | 30.33 | 31.73 | 1.13 | 3.69% | 30.10 | 32.20 | 24935 | 7842 | 3.07% |
| 2025-05-15 | 30.08 | 30.60 | 0.30 | 0.99% | 29.77 | 30.69 | 13061 | 3951 | 1.61% |
| 2025-05-14 | 30.46 | 30.30 | -0.25 | -0.82% | 30.05 | 30.78 | 12612 | 3826 | 1.55% |
| 2025-05-13 | 31.00 | 30.55 | -0.23 | -0.75% | 30.44 | 31.23 | 11655 | 3581 | 1.43% |
| 2025-05-12 | 31.54 | 30.96 | -0.44 | -1.40% | 30.67 | 31.59 | 19774 | 6121 | 2.43% |
| 2025-05-09 | 32.14 | 31.40 | -0.73 | -2.27% | 30.91 | 32.60 | 30176 | 9555 | 3.71% |
| 2025-05-08 | 31.86 | 32.13 | 0.07 | 0.22% | 31.42 | 35.50 | 59532 | 19929 | 7.33% |
| 2025-05-07 | 29.91 | 32.06 | 2.33 | 7.84% | 29.91 | 34.00 | 61372 | 19791 | 7.55% |
| 2025-05-06 | 29.36 | 29.73 | 0.73 | 2.52% | 28.53 | 29.78 | 22127 | 6448 | 2.72% |
| 2025-04-30 | 28.69 | 29.00 | 0.30 | 1.05% | 28.29 | 29.28 | 17149 | 4940 | 2.11% |
| 2025-04-29 | 27.90 | 28.70 | 1.23 | 4.48% | 27.77 | 29.20 | 14809 | 4242 | 1.82% |
| 2025-04-28 | 27.41 | 27.47 | 0.06 | 0.22% | 27.01 | 27.69 | 6040 | 1649 | 0.74% |
| 2025-04-25 | 27.58 | 27.41 | -0.08 | -0.29% | 27.10 | 27.82 | 4495 | 1231 | 0.55% |
| 2025-04-24 | 27.20 | 27.49 | 0.18 | 0.66% | 27.08 | 27.69 | 5501 | 1506 | 0.68% |