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 | 37.84 | 36.95 | -1.25 | -3.27% | 36.28 | 38.43 | 95398 | 35472 | 10.99% |
| 2025-07-31 | 37.55 | 38.20 | 0.37 | 0.98% | 37.40 | 39.21 | 89314 | 34194 | 10.29% |
| 2025-07-30 | 39.08 | 37.83 | -1.21 | -3.10% | 37.05 | 39.65 | 131311 | 50191 | 15.12% |
| 2025-07-29 | 38.11 | 39.04 | 0.36 | 0.93% | 38.00 | 39.04 | 95009 | 36536 | 10.94% |
| 2025-07-28 | 38.40 | 38.68 | 0.10 | 0.26% | 38.36 | 39.20 | 82239 | 31900 | 9.47% |
| 2025-07-25 | 38.90 | 38.58 | -0.30 | -0.77% | 37.80 | 38.90 | 59002 | 22583 | 6.80% |
| 2025-07-24 | 37.43 | 38.88 | 1.37 | 3.65% | 37.37 | 40.26 | 118708 | 45913 | 13.67% |
| 2025-07-23 | 38.45 | 37.51 | -1.53 | -3.92% | 37.13 | 38.69 | 92152 | 34864 | 10.61% |
| 2025-07-22 | 38.88 | 39.04 | 0.09 | 0.23% | 38.40 | 40.27 | 117517 | 45976 | 13.53% |
| 2025-07-21 | 39.01 | 38.95 | -0.31 | -0.79% | 38.38 | 39.49 | 106929 | 41554 | 12.32% |
| 2025-07-18 | 37.00 | 39.26 | 1.87 | 5.00% | 37.00 | 40.39 | 174172 | 67397 | 20.06% |
| 2025-07-17 | 34.79 | 37.39 | 2.60 | 7.47% | 34.71 | 37.84 | 166072 | 60788 | 19.13% |
| 2025-07-16 | 35.20 | 34.79 | -0.50 | -1.42% | 34.56 | 35.45 | 61400 | 21385 | 7.07% |
| 2025-07-15 | 35.66 | 35.29 | -0.53 | -1.48% | 34.81 | 35.89 | 64669 | 22750 | 7.45% |
| 2025-07-14 | 36.15 | 35.82 | -0.48 | -1.32% | 35.78 | 36.64 | 60364 | 21782 | 6.95% |
| 2025-07-11 | 35.53 | 36.30 | 0.35 | 0.97% | 35.53 | 36.80 | 54492 | 19757 | 6.28% |
| 2025-07-10 | 36.90 | 35.95 | -1.40 | -3.75% | 35.27 | 36.90 | 82161 | 29411 | 9.46% |
| 2025-07-09 | 37.70 | 37.35 | -0.11 | -0.29% | 37.11 | 38.95 | 90580 | 34457 | 10.43% |
| 2025-07-08 | 37.46 | 37.46 | 0.34 | 0.92% | 37.02 | 37.95 | 58912 | 22046 | 6.78% |
| 2025-07-07 | 37.49 | 37.12 | -0.44 | -1.17% | 36.85 | 38.08 | 61774 | 23178 | 7.11% |
| 2025-07-04 | 37.80 | 37.56 | -0.64 | -1.68% | 37.37 | 38.41 | 72210 | 27223 | 8.32% |
| 2025-07-03 | 37.82 | 38.20 | 0.38 | 1.00% | 37.60 | 38.89 | 77235 | 29514 | 8.90% |
| 2025-07-02 | 39.21 | 37.82 | -1.69 | -4.28% | 37.68 | 39.43 | 94449 | 36220 | 10.88% |
| 2025-07-01 | 39.91 | 39.51 | -0.40 | -1.00% | 38.68 | 40.15 | 140253 | 55227 | 16.15% |
| 2025-06-30 | 36.13 | 39.91 | 3.81 | 10.55% | 36.13 | 41.00 | 184209 | 72272 | 21.22% |
| 2025-06-27 | 36.15 | 36.10 | -0.56 | -1.53% | 36.01 | 37.46 | 92777 | 33883 | 10.69% |
| 2025-06-26 | 35.16 | 36.66 | 1.15 | 3.24% | 35.02 | 37.72 | 149255 | 54900 | 17.19% |
| 2025-06-25 | 34.19 | 35.51 | 1.34 | 3.92% | 34.02 | 36.36 | 154206 | 54680 | 17.76% |
| 2025-06-24 | 34.30 | 34.17 | -2.32 | -6.36% | 33.60 | 35.38 | 159013 | 54685 | 18.31% |
| 2025-06-23 | 36.42 | 36.49 | 0.44 | 1.22% | 35.80 | 37.01 | 97634 | 35447 | 11.24% |
| 2025-06-20 | 37.74 | 36.05 | -2.62 | -6.78% | 35.99 | 38.00 | 128367 | 46944 | 14.78% |
| 2025-06-19 | 39.51 | 38.67 | -2.44 | -5.94% | 37.93 | 40.28 | 139270 | 54081 | 16.04% |
| 2025-06-18 | 38.98 | 41.11 | 1.75 | 4.45% | 38.79 | 43.00 | 181508 | 74166 | 20.90% |
| 2025-06-17 | 38.17 | 39.36 | 0.80 | 2.07% | 37.85 | 40.56 | 159273 | 62258 | 18.34% |
| 2025-06-16 | 39.58 | 38.56 | -2.39 | -5.84% | 38.15 | 40.22 | 200148 | 78402 | 23.05% |
| 2025-06-13 | 36.60 | 40.95 | 6.08 | 17.44% | 35.10 | 41.23 | 274439 | 104122 | 31.61% |
| 2025-06-12 | 35.00 | 34.87 | -0.63 | -1.77% | 34.78 | 35.59 | 78765 | 27567 | 9.07% |
| 2025-06-11 | 33.90 | 35.50 | 1.65 | 4.87% | 33.40 | 35.99 | 143026 | 49991 | 16.47% |
| 2025-06-10 | 35.10 | 33.85 | -2.18 | -6.05% | 33.50 | 35.39 | 142916 | 48702 | 16.46% |
| 2025-06-09 | 34.00 | 36.03 | 2.56 | 7.65% | 34.00 | 38.57 | 216219 | 77548 | 24.90% |
| 2025-06-06 | 34.36 | 33.47 | -1.02 | -2.96% | 33.36 | 36.40 | 170018 | 59534 | 19.58% |
| 2025-06-05 | 33.05 | 34.49 | 1.13 | 3.39% | 32.52 | 34.90 | 159020 | 53955 | 18.31% |
| 2025-06-04 | 32.87 | 33.36 | 0.24 | 0.72% | 32.85 | 34.05 | 115547 | 38552 | 13.31% |
| 2025-06-03 | 32.72 | 33.12 | 1.12 | 3.50% | 32.42 | 34.38 | 178606 | 59738 | 20.57% |
| 2025-05-30 | 32.60 | 32.00 | -0.63 | -1.93% | 31.87 | 32.63 | 78443 | 25182 | 9.03% |
| 2025-05-29 | 32.05 | 32.63 | 0.18 | 0.55% | 32.01 | 32.85 | 93635 | 30435 | 10.78% |
| 2025-05-28 | 32.96 | 32.45 | -1.03 | -3.08% | 32.39 | 33.94 | 107611 | 35223 | 12.39% |
| 2025-05-27 | 33.80 | 33.48 | -0.19 | -0.56% | 32.52 | 34.46 | 168291 | 56076 | 19.38% |
| 2025-05-26 | 33.10 | 33.67 | -0.12 | -0.36% | 32.80 | 33.71 | 110375 | 36649 | 12.71% |
| 2025-05-23 | 33.68 | 33.79 | -0.49 | -1.43% | 33.13 | 34.63 | 179257 | 60656 | 20.65% |
| 2025-05-22 | 32.84 | 34.28 | 1.39 | 4.23% | 32.59 | 36.55 | 328764 | 113912 | 37.86% |
| 2025-05-21 | 32.99 | 32.89 | -0.05 | -0.15% | 32.68 | 33.50 | 139367 | 45956 | 16.05% |
| 2025-05-20 | 34.32 | 32.94 | -2.26 | -6.42% | 32.85 | 34.90 | 255219 | 85343 | 29.39% |
| 2025-05-19 | 36.00 | 35.20 | -0.70 | -1.95% | 34.50 | 37.60 | 247074 | 88921 | 28.46% |
| 2025-05-16 | 36.20 | 35.90 | 0.24 | 0.67% | 35.30 | 37.20 | 224061 | 81379 | 26.68% |
| 2025-05-15 | 37.74 | 35.66 | -3.34 | -8.56% | 35.49 | 38.69 | 281123 | 103313 | 33.47% |
| 2025-05-14 | 39.50 | 39.00 | -1.08 | -2.69% | 37.19 | 40.96 | 355073 | 137464 | 42.27% |
| 2025-05-13 | 41.34 | 40.08 | -0.85 | -2.08% | 38.95 | 44.44 | 432438 | 180329 | 51.48% |
| 2025-05-12 | 32.41 | 40.93 | 6.82 | 19.99% | 32.41 | 40.93 | 262007 | 98050 | 31.19% |
| 2025-05-09 | 31.00 | 34.11 | 3.41 | 11.11% | 29.83 | 36.84 | 443932 | 147042 | 52.85% |
| 2025-05-08 | 25.51 | 30.70 | 5.12 | 20.02% | 25.02 | 30.70 | 298223 | 83825 | 35.51% |
| 2025-05-07 | 24.10 | 25.58 | 2.14 | 9.13% | 24.10 | 27.88 | 166766 | 42690 | 19.85% |
| 2025-05-06 | 23.14 | 23.44 | 0.51 | 2.22% | 22.97 | 23.55 | 39325 | 9164 | 4.68% |
| 2025-04-30 | 22.31 | 22.93 | 0.49 | 2.18% | 22.31 | 23.23 | 32030 | 7330 | 3.81% |
| 2025-04-29 | 22.12 | 22.44 | 0.27 | 1.22% | 22.07 | 22.95 | 25233 | 5678 | 3.00% |
| 2025-04-28 | 22.31 | 22.17 | -0.31 | -1.38% | 22.02 | 22.48 | 19849 | 4408 | 2.36% |
| 2025-04-25 | 22.62 | 22.48 | -0.12 | -0.53% | 21.88 | 22.73 | 30284 | 6744 | 3.61% |
| 2025-04-24 | 22.48 | 22.60 | 0.02 | 0.09% | 22.15 | 22.90 | 35398 | 7960 | 4.21% |