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 | 38.50 | 37.60 | -0.78 | -2.03% | 37.33 | 38.67 | 39192 | 14856 | 2.75% |
| 2025-07-31 | 38.00 | 38.38 | 0.87 | 2.32% | 37.51 | 39.37 | 67734 | 26289 | 4.76% |
| 2025-07-30 | 37.53 | 37.51 | -0.19 | -0.50% | 37.10 | 38.19 | 36723 | 13826 | 2.58% |
| 2025-07-29 | 37.01 | 37.70 | 0.53 | 1.43% | 36.93 | 37.98 | 38012 | 14301 | 2.67% |
| 2025-07-28 | 37.89 | 37.17 | -0.67 | -1.77% | 36.90 | 37.89 | 37303 | 13894 | 2.62% |
| 2025-07-25 | 37.34 | 37.84 | 0.65 | 1.75% | 37.05 | 37.89 | 33187 | 12446 | 2.33% |
| 2025-07-24 | 36.65 | 37.19 | 0.62 | 1.70% | 36.46 | 37.25 | 28953 | 10725 | 2.03% |
| 2025-07-23 | 36.60 | 36.57 | -0.12 | -0.33% | 36.43 | 36.98 | 18762 | 6891 | 1.32% |
| 2025-07-22 | 37.10 | 36.69 | -0.21 | -0.57% | 36.44 | 37.10 | 22703 | 8327 | 1.59% |
| 2025-07-21 | 36.90 | 36.90 | -0.13 | -0.35% | 36.60 | 37.11 | 20032 | 7377 | 1.41% |
| 2025-07-18 | 37.17 | 37.03 | -0.14 | -0.38% | 36.56 | 37.47 | 30186 | 11140 | 2.12% |
| 2025-07-17 | 36.19 | 37.17 | 0.99 | 2.74% | 35.80 | 37.63 | 40611 | 14956 | 2.85% |
| 2025-07-16 | 35.97 | 36.18 | 0.52 | 1.46% | 35.73 | 37.15 | 36065 | 13199 | 2.53% |
| 2025-07-15 | 35.90 | 35.66 | -0.37 | -1.03% | 35.05 | 36.20 | 28589 | 10140 | 2.01% |
| 2025-07-14 | 36.12 | 36.03 | -0.07 | -0.19% | 35.80 | 36.29 | 13374 | 4813 | 0.94% |
| 2025-07-11 | 35.46 | 36.10 | 0.62 | 1.75% | 35.15 | 36.25 | 21578 | 7744 | 1.52% |
| 2025-07-10 | 35.21 | 35.48 | 0.02 | 0.06% | 35.21 | 35.63 | 14198 | 5021 | 1.00% |
| 2025-07-09 | 36.12 | 35.46 | -0.68 | -1.88% | 35.28 | 36.15 | 25983 | 9280 | 1.82% |
| 2025-07-08 | 35.58 | 36.14 | 0.56 | 1.57% | 35.51 | 36.37 | 20886 | 7516 | 1.47% |
| 2025-07-07 | 35.89 | 35.58 | -0.23 | -0.64% | 35.47 | 35.98 | 12753 | 4544 | 0.90% |
| 2025-07-04 | 36.50 | 35.81 | -0.87 | -2.37% | 35.69 | 36.68 | 27467 | 9903 | 1.93% |
| 2025-07-03 | 36.53 | 36.68 | 0.31 | 0.85% | 36.30 | 36.79 | 16555 | 6049 | 1.16% |
| 2025-07-02 | 37.18 | 36.37 | -1.05 | -2.81% | 36.00 | 37.37 | 30222 | 11013 | 2.12% |
| 2025-07-01 | 37.46 | 37.42 | 0.03 | 0.08% | 37.10 | 37.80 | 28338 | 10612 | 1.99% |
| 2025-06-30 | 37.72 | 37.39 | 0.19 | 0.51% | 37.09 | 38.08 | 40906 | 15348 | 2.87% |
| 2025-06-27 | 37.73 | 37.20 | -0.02 | -0.05% | 36.90 | 37.90 | 30711 | 11497 | 2.16% |
| 2025-06-26 | 38.23 | 37.22 | -0.86 | -2.26% | 37.17 | 38.23 | 35749 | 13458 | 2.51% |
| 2025-06-25 | 36.84 | 38.08 | 1.33 | 3.62% | 36.50 | 38.41 | 68643 | 25750 | 4.82% |
| 2025-06-24 | 36.51 | 36.75 | 0.20 | 0.55% | 36.39 | 37.08 | 34988 | 12849 | 2.46% |
| 2025-06-23 | 34.86 | 36.55 | 1.15 | 3.25% | 34.62 | 36.90 | 31842 | 11492 | 2.24% |
| 2025-06-20 | 35.68 | 35.40 | -0.16 | -0.45% | 35.00 | 36.26 | 18513 | 6581 | 1.30% |
| 2025-06-19 | 35.88 | 35.56 | -0.37 | -1.03% | 35.44 | 36.45 | 31261 | 11231 | 2.19% |
| 2025-06-18 | 34.82 | 35.93 | 0.77 | 2.19% | 34.61 | 36.07 | 26740 | 9483 | 1.88% |
| 2025-06-17 | 35.13 | 35.16 | 0.29 | 0.83% | 34.62 | 35.38 | 21023 | 7359 | 1.48% |
| 2025-06-16 | 34.47 | 34.87 | 0.42 | 1.22% | 34.13 | 35.05 | 19591 | 6817 | 1.38% |
| 2025-06-13 | 35.00 | 34.45 | -0.91 | -2.57% | 34.44 | 35.49 | 27343 | 9522 | 1.92% |
| 2025-06-12 | 35.30 | 35.36 | -0.16 | -0.45% | 35.26 | 35.97 | 15820 | 5624 | 1.11% |
| 2025-06-11 | 35.39 | 35.52 | 0.26 | 0.74% | 35.20 | 35.86 | 19937 | 7082 | 1.40% |
| 2025-06-10 | 36.44 | 35.26 | -1.30 | -3.56% | 35.00 | 36.68 | 41094 | 14622 | 2.89% |
| 2025-06-09 | 36.72 | 36.56 | -0.12 | -0.33% | 36.20 | 37.05 | 32040 | 11745 | 2.25% |
| 2025-06-06 | 36.90 | 36.68 | -0.29 | -0.78% | 36.13 | 36.99 | 30885 | 11268 | 2.17% |
| 2025-06-05 | 36.00 | 36.97 | 0.99 | 2.75% | 35.71 | 36.99 | 32772 | 11961 | 2.30% |
| 2025-06-04 | 35.60 | 35.98 | 0.39 | 1.10% | 35.41 | 36.36 | 27834 | 10011 | 1.95% |
| 2025-06-03 | 35.28 | 35.59 | -0.17 | -0.48% | 35.28 | 36.27 | 21030 | 7541 | 1.48% |
| 2025-05-30 | 36.54 | 35.76 | -1.11 | -3.01% | 35.56 | 36.58 | 24080 | 8642 | 1.69% |
| 2025-05-29 | 36.32 | 36.87 | 0.85 | 2.36% | 35.92 | 36.92 | 29148 | 10671 | 2.05% |
| 2025-05-28 | 36.80 | 36.02 | -0.51 | -1.40% | 35.86 | 36.80 | 22384 | 8101 | 1.57% |
| 2025-05-27 | 36.86 | 36.53 | -0.33 | -0.90% | 36.32 | 37.05 | 21304 | 7786 | 1.50% |
| 2025-05-26 | 37.00 | 36.86 | 0.31 | 0.85% | 36.50 | 37.28 | 28007 | 10304 | 1.97% |
| 2025-05-23 | 37.67 | 36.55 | -1.22 | -3.23% | 36.55 | 37.99 | 37086 | 13809 | 2.60% |
| 2025-05-22 | 38.30 | 37.77 | -0.97 | -2.50% | 37.60 | 39.20 | 34670 | 13243 | 2.43% |
| 2025-05-21 | 39.00 | 38.74 | -0.32 | -0.82% | 38.25 | 39.41 | 43803 | 16984 | 3.08% |
| 2025-05-20 | 41.43 | 39.06 | -1.85 | -4.52% | 38.92 | 41.60 | 80062 | 31818 | 5.62% |
| 2025-05-19 | 41.03 | 40.91 | -0.12 | -0.29% | 40.52 | 42.16 | 68995 | 28627 | 4.84% |
| 2025-05-16 | 40.87 | 41.03 | 0.53 | 1.31% | 40.29 | 42.20 | 61982 | 25692 | 4.35% |
| 2025-05-15 | 41.15 | 40.50 | -0.63 | -1.53% | 40.00 | 41.15 | 35822 | 14479 | 2.52% |
| 2025-05-14 | 41.34 | 41.13 | -0.12 | -0.29% | 40.38 | 41.76 | 49766 | 20425 | 3.49% |
| 2025-05-13 | 42.20 | 41.25 | -0.64 | -1.53% | 40.65 | 42.22 | 54648 | 22598 | 3.84% |
| 2025-05-12 | 41.19 | 41.89 | 1.37 | 3.38% | 40.56 | 42.49 | 72508 | 30212 | 5.09% |
| 2025-05-09 | 42.22 | 40.52 | -1.41 | -3.36% | 40.36 | 43.40 | 91167 | 37956 | 6.40% |
| 2025-05-08 | 42.50 | 41.93 | -0.52 | -1.22% | 41.24 | 42.69 | 56661 | 23714 | 3.98% |
| 2025-05-07 | 43.00 | 42.45 | -0.45 | -1.05% | 41.80 | 43.76 | 77541 | 33048 | 5.44% |
| 2025-05-06 | 40.09 | 42.90 | 4.02 | 10.34% | 39.94 | 43.35 | 90872 | 38088 | 6.38% |
| 2025-04-30 | 37.00 | 38.88 | 2.63 | 7.26% | 36.55 | 39.62 | 79755 | 30781 | 5.60% |
| 2025-04-29 | 35.06 | 36.25 | 0.86 | 2.43% | 35.01 | 36.66 | 29636 | 10721 | 2.08% |
| 2025-04-28 | 35.07 | 35.39 | 0.15 | 0.43% | 34.62 | 36.33 | 23327 | 8277 | 1.64% |
| 2025-04-25 | 35.42 | 35.24 | -0.52 | -1.45% | 34.75 | 35.92 | 29795 | 10499 | 2.09% |
| 2025-04-24 | 36.40 | 35.76 | -0.56 | -1.54% | 35.10 | 36.40 | 25587 | 9123 | 1.80% |