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 | 37.80 | 40.51 | 2.61 | 6.89% | 37.70 | 41.50 | 315040 | 126429 | 6.86% |
| 2025-07-31 | 37.49 | 37.90 | 0.40 | 1.07% | 37.03 | 38.31 | 121304 | 45905 | 2.64% |
| 2025-07-30 | 37.99 | 37.50 | -0.72 | -1.88% | 37.30 | 37.99 | 94847 | 35697 | 2.07% |
| 2025-07-29 | 37.86 | 38.22 | 0.46 | 1.22% | 36.80 | 38.31 | 140621 | 52789 | 3.06% |
| 2025-07-28 | 38.20 | 37.76 | -0.20 | -0.53% | 37.38 | 38.20 | 122024 | 46006 | 2.66% |
| 2025-07-25 | 40.00 | 37.96 | -2.42 | -5.99% | 37.90 | 40.00 | 237160 | 91070 | 5.16% |
| 2025-07-24 | 37.03 | 40.38 | 3.11 | 8.34% | 36.87 | 40.97 | 332304 | 131575 | 7.24% |
| 2025-07-23 | 39.98 | 37.27 | -1.23 | -3.19% | 37.20 | 40.39 | 215060 | 82711 | 4.68% |
| 2025-07-22 | 39.11 | 38.50 | -0.40 | -1.03% | 38.15 | 39.34 | 175874 | 68015 | 3.83% |
| 2025-07-21 | 37.60 | 38.90 | 2.22 | 6.05% | 37.25 | 38.96 | 229650 | 87912 | 5.00% |
| 2025-07-18 | 36.46 | 36.68 | 0.68 | 1.89% | 36.05 | 36.97 | 138700 | 50787 | 3.02% |
| 2025-07-17 | 35.64 | 36.00 | 0.27 | 0.76% | 35.29 | 36.12 | 84658 | 30270 | 1.84% |
| 2025-07-16 | 34.83 | 35.73 | 0.91 | 2.61% | 34.82 | 36.36 | 108794 | 38888 | 2.37% |
| 2025-07-15 | 35.28 | 34.82 | -0.56 | -1.58% | 34.80 | 35.73 | 87587 | 30828 | 1.91% |
| 2025-07-14 | 34.98 | 35.38 | 0.64 | 1.84% | 34.84 | 35.69 | 78278 | 27638 | 1.70% |
| 2025-07-11 | 34.68 | 34.74 | 0.05 | 0.14% | 34.19 | 34.86 | 63784 | 22027 | 1.39% |
| 2025-07-10 | 34.68 | 34.69 | -0.14 | -0.40% | 34.56 | 35.50 | 81020 | 28278 | 1.76% |
| 2025-07-09 | 34.69 | 34.83 | -0.23 | -0.66% | 34.69 | 35.65 | 106238 | 37271 | 2.31% |
| 2025-07-08 | 33.55 | 35.06 | 1.43 | 4.25% | 33.41 | 35.58 | 147884 | 51203 | 3.22% |
| 2025-07-07 | 33.24 | 33.63 | 0.31 | 0.93% | 32.90 | 33.79 | 66857 | 22231 | 1.46% |
| 2025-07-04 | 33.04 | 33.32 | 0.24 | 0.73% | 32.93 | 33.99 | 85250 | 28560 | 1.86% |
| 2025-07-03 | 33.15 | 33.08 | -0.20 | -0.60% | 32.91 | 33.45 | 45576 | 15082 | 0.99% |
| 2025-07-02 | 33.50 | 33.28 | -0.27 | -0.80% | 32.97 | 33.79 | 48714 | 16171 | 1.06% |
| 2025-07-01 | 33.25 | 33.55 | 0.10 | 0.30% | 32.90 | 33.80 | 71855 | 23902 | 1.56% |
| 2025-06-30 | 32.83 | 33.45 | 0.47 | 1.43% | 32.82 | 33.80 | 84248 | 28095 | 1.83% |
| 2025-06-27 | 32.45 | 32.98 | 0.53 | 1.63% | 32.22 | 33.46 | 105080 | 34699 | 2.29% |
| 2025-06-26 | 32.95 | 32.45 | -0.49 | -1.49% | 32.41 | 33.28 | 61947 | 20283 | 1.35% |
| 2025-06-25 | 32.60 | 32.94 | 0.44 | 1.35% | 32.44 | 33.15 | 81040 | 26640 | 1.76% |
| 2025-06-24 | 31.76 | 32.50 | 1.01 | 3.21% | 31.58 | 32.79 | 80487 | 26022 | 1.75% |
| 2025-06-23 | 31.13 | 31.49 | 0.12 | 0.38% | 31.04 | 31.69 | 37663 | 11861 | 0.82% |
| 2025-06-20 | 31.41 | 31.37 | -0.15 | -0.48% | 31.20 | 32.08 | 48557 | 15305 | 1.06% |
| 2025-06-19 | 32.02 | 31.52 | -0.58 | -1.81% | 31.38 | 32.46 | 53412 | 16995 | 1.16% |
| 2025-06-18 | 32.20 | 32.10 | -0.09 | -0.28% | 31.65 | 32.40 | 48581 | 15534 | 1.06% |
| 2025-06-17 | 32.76 | 32.19 | -0.28 | -0.86% | 32.01 | 32.76 | 51909 | 16734 | 1.13% |
| 2025-06-16 | 31.21 | 32.47 | 0.92 | 2.92% | 31.21 | 32.99 | 111940 | 36452 | 2.44% |
| 2025-06-13 | 32.00 | 31.55 | -0.58 | -1.81% | 31.00 | 32.48 | 126850 | 39939 | 2.76% |
| 2025-06-12 | 32.37 | 32.13 | -0.37 | -1.14% | 32.06 | 32.72 | 68406 | 22117 | 1.49% |
| 2025-06-11 | 32.45 | 32.50 | 0.17 | 0.53% | 32.22 | 32.84 | 59993 | 19517 | 1.31% |
| 2025-06-10 | 33.05 | 32.33 | -0.67 | -2.03% | 31.95 | 33.24 | 67899 | 22019 | 1.48% |
| 2025-06-09 | 32.86 | 33.00 | 0.35 | 1.07% | 32.60 | 33.35 | 66053 | 21791 | 1.44% |
| 2025-06-06 | 32.61 | 32.65 | -0.16 | -0.49% | 32.44 | 33.40 | 57316 | 18742 | 1.25% |
| 2025-06-05 | 31.63 | 32.81 | 1.44 | 4.59% | 31.19 | 33.11 | 127373 | 41018 | 2.77% |
| 2025-06-04 | 30.88 | 31.37 | 0.52 | 1.69% | 30.88 | 31.78 | 62137 | 19544 | 1.35% |
| 2025-06-03 | 30.81 | 30.85 | -0.25 | -0.80% | 30.78 | 31.27 | 39751 | 12300 | 0.87% |
| 2025-05-30 | 31.13 | 31.10 | -0.45 | -1.43% | 30.97 | 31.30 | 48918 | 15213 | 1.07% |
| 2025-05-29 | 30.86 | 31.55 | 0.88 | 2.87% | 30.70 | 31.56 | 68927 | 21585 | 1.50% |
| 2025-05-28 | 31.45 | 30.67 | -0.91 | -2.88% | 30.46 | 31.60 | 78706 | 24308 | 1.71% |
| 2025-05-27 | 32.25 | 31.58 | -0.73 | -2.26% | 31.35 | 32.29 | 57706 | 18276 | 1.26% |
| 2025-05-26 | 32.00 | 32.31 | 0.54 | 1.70% | 31.63 | 32.48 | 58811 | 18804 | 1.28% |
| 2025-05-23 | 31.93 | 31.77 | -0.02 | -0.06% | 31.13 | 32.42 | 66647 | 21217 | 1.45% |
| 2025-05-22 | 32.46 | 32.29 | -0.33 | -1.01% | 32.24 | 33.66 | 73031 | 23958 | 1.59% |
| 2025-05-21 | 33.18 | 32.62 | -0.47 | -1.42% | 32.58 | 33.26 | 50206 | 16461 | 1.09% |
| 2025-05-20 | 32.49 | 33.09 | 0.47 | 1.44% | 32.41 | 33.13 | 53780 | 17697 | 1.17% |
| 2025-05-19 | 32.78 | 32.62 | -0.22 | -0.67% | 32.17 | 32.91 | 50912 | 16535 | 1.11% |
| 2025-05-16 | 33.03 | 32.84 | -0.35 | -1.05% | 32.81 | 33.38 | 67100 | 22182 | 1.46% |
| 2025-05-15 | 34.16 | 33.19 | -1.11 | -3.24% | 33.10 | 34.16 | 92080 | 30825 | 2.00% |
| 2025-05-14 | 34.22 | 34.30 | 0.18 | 0.53% | 33.86 | 34.80 | 145874 | 50214 | 3.18% |
| 2025-05-13 | 34.45 | 34.12 | 0.91 | 2.74% | 33.95 | 34.80 | 216848 | 74515 | 4.72% |
| 2025-05-12 | 32.91 | 33.21 | 1.00 | 3.10% | 32.70 | 33.46 | 114692 | 37962 | 2.50% |
| 2025-05-09 | 33.48 | 32.21 | -1.28 | -3.82% | 32.07 | 33.48 | 126356 | 41062 | 2.75% |
| 2025-05-08 | 32.89 | 33.49 | 0.42 | 1.27% | 32.83 | 33.56 | 90977 | 30245 | 1.98% |
| 2025-05-07 | 33.54 | 33.07 | 0.35 | 1.07% | 32.51 | 33.93 | 121419 | 40112 | 2.64% |
| 2025-05-06 | 32.19 | 32.72 | 0.84 | 2.63% | 32.18 | 32.78 | 101825 | 33157 | 2.23% |
| 2025-04-30 | 31.00 | 31.88 | 0.80 | 2.57% | 30.67 | 32.06 | 107526 | 33908 | 2.35% |
| 2025-04-29 | 30.85 | 31.08 | 0.17 | 0.55% | 30.53 | 31.39 | 65803 | 20452 | 1.44% |
| 2025-04-28 | 31.31 | 30.91 | -0.20 | -0.64% | 30.82 | 31.87 | 71957 | 22467 | 1.57% |
| 2025-04-25 | 31.00 | 31.11 | 0.30 | 0.97% | 30.82 | 31.58 | 85982 | 26873 | 1.88% |
| 2025-04-24 | 31.50 | 30.81 | -0.93 | -2.93% | 30.68 | 31.69 | 110485 | 34354 | 2.42% |