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 | 35.55 | 35.87 | 0.24 | 0.67% | 35.35 | 36.26 | 16025 | 5735 | 4.22% |
| 2025-07-31 | 36.20 | 35.63 | -0.68 | -1.87% | 35.54 | 36.98 | 22057 | 7991 | 5.81% |
| 2025-07-30 | 36.96 | 36.31 | -0.75 | -2.02% | 35.88 | 36.99 | 23765 | 8656 | 6.26% |
| 2025-07-29 | 36.51 | 37.06 | 0.53 | 1.45% | 36.32 | 37.48 | 29248 | 10834 | 7.70% |
| 2025-07-28 | 37.27 | 36.53 | -0.27 | -0.73% | 36.38 | 37.28 | 27567 | 10096 | 7.26% |
| 2025-07-25 | 35.92 | 36.80 | 0.98 | 2.74% | 35.55 | 36.84 | 29743 | 10773 | 7.83% |
| 2025-07-24 | 35.18 | 35.82 | 0.72 | 2.05% | 35.05 | 36.08 | 22126 | 7904 | 5.83% |
| 2025-07-23 | 35.58 | 35.10 | -0.58 | -1.63% | 35.02 | 35.85 | 17965 | 6359 | 4.73% |
| 2025-07-22 | 35.60 | 35.68 | 0.03 | 0.08% | 35.40 | 36.58 | 25200 | 9062 | 6.63% |
| 2025-07-21 | 35.60 | 35.65 | 0.10 | 0.28% | 35.11 | 35.78 | 15957 | 5670 | 4.20% |
| 2025-07-18 | 35.56 | 35.55 | -0.28 | -0.78% | 35.44 | 35.97 | 13833 | 4929 | 3.64% |
| 2025-07-17 | 36.12 | 35.83 | -0.34 | -0.94% | 35.42 | 36.17 | 19738 | 7049 | 5.20% |
| 2025-07-16 | 35.81 | 36.17 | 0.48 | 1.34% | 35.58 | 36.58 | 24538 | 8845 | 6.46% |
| 2025-07-15 | 35.63 | 35.69 | 0.14 | 0.39% | 34.87 | 35.97 | 19831 | 7031 | 5.22% |
| 2025-07-14 | 35.38 | 35.55 | -0.11 | -0.31% | 35.28 | 35.99 | 16661 | 5919 | 4.39% |
| 2025-07-11 | 34.81 | 35.66 | 1.04 | 3.00% | 34.41 | 36.10 | 32247 | 11429 | 8.49% |
| 2025-07-10 | 35.08 | 34.62 | -0.62 | -1.76% | 34.40 | 35.30 | 20362 | 7076 | 5.36% |
| 2025-07-09 | 35.59 | 35.24 | -0.54 | -1.51% | 35.00 | 35.88 | 24818 | 8786 | 6.53% |
| 2025-07-08 | 35.20 | 35.78 | 0.48 | 1.36% | 34.91 | 35.80 | 27893 | 9903 | 7.34% |
| 2025-07-07 | 35.10 | 35.30 | 0.25 | 0.71% | 34.70 | 35.76 | 26114 | 9207 | 6.88% |
| 2025-07-04 | 36.36 | 35.05 | -1.10 | -3.04% | 34.77 | 36.85 | 42548 | 15067 | 11.20% |
| 2025-07-03 | 36.00 | 36.15 | 0.15 | 0.42% | 35.40 | 36.37 | 37772 | 13534 | 9.94% |
| 2025-07-02 | 38.00 | 36.00 | -3.61 | -9.11% | 35.68 | 38.37 | 88661 | 32683 | 23.34% |
| 2025-07-01 | 32.80 | 39.61 | 6.60 | 19.99% | 32.80 | 39.61 | 68216 | 25565 | 17.96% |
| 2025-06-30 | 32.72 | 33.01 | 0.35 | 1.07% | 32.72 | 33.59 | 20327 | 6740 | 5.35% |
| 2025-06-27 | 32.07 | 32.66 | 0.45 | 1.40% | 32.07 | 33.80 | 24183 | 7953 | 6.37% |
| 2025-06-26 | 33.00 | 32.21 | -0.60 | -1.83% | 32.19 | 33.00 | 17932 | 5840 | 4.72% |
| 2025-06-25 | 31.90 | 32.81 | 0.91 | 2.85% | 31.70 | 32.90 | 27293 | 8835 | 7.19% |
| 2025-06-24 | 31.45 | 31.90 | 0.87 | 2.80% | 31.15 | 32.29 | 21510 | 6825 | 5.66% |
| 2025-06-23 | 30.00 | 31.03 | 0.67 | 2.21% | 30.00 | 31.10 | 13607 | 4194 | 3.58% |
| 2025-06-20 | 30.79 | 30.36 | -0.35 | -1.14% | 30.25 | 31.48 | 13066 | 4018 | 3.44% |
| 2025-06-19 | 31.00 | 30.71 | -0.34 | -1.10% | 30.31 | 31.47 | 15234 | 4709 | 4.01% |
| 2025-06-18 | 30.57 | 31.05 | 0.57 | 1.87% | 30.16 | 31.10 | 14531 | 4451 | 3.83% |
| 2025-06-17 | 30.37 | 30.48 | 0.11 | 0.36% | 30.22 | 30.94 | 11192 | 3417 | 2.95% |
| 2025-06-16 | 29.95 | 30.37 | 0.36 | 1.20% | 29.51 | 30.46 | 8507 | 2575 | 2.24% |
| 2025-06-13 | 30.44 | 30.01 | -0.61 | -1.99% | 29.80 | 30.80 | 10611 | 3198 | 2.79% |
| 2025-06-12 | 30.35 | 30.62 | 0.08 | 0.26% | 30.23 | 31.13 | 9850 | 3028 | 2.59% |
| 2025-06-11 | 30.50 | 30.54 | 0.06 | 0.20% | 30.48 | 30.98 | 7469 | 2292 | 1.97% |
| 2025-06-10 | 31.45 | 30.48 | -0.97 | -3.08% | 30.10 | 31.45 | 14734 | 4521 | 3.88% |
| 2025-06-09 | 30.91 | 31.45 | 0.81 | 2.64% | 30.63 | 31.49 | 16279 | 5063 | 4.29% |
| 2025-06-06 | 30.50 | 30.64 | -0.32 | -1.03% | 30.13 | 30.89 | 14059 | 4279 | 3.70% |
| 2025-06-05 | 30.37 | 30.96 | 0.59 | 1.94% | 29.73 | 31.09 | 15344 | 4694 | 4.04% |
| 2025-06-04 | 30.20 | 30.37 | 0.10 | 0.33% | 30.20 | 30.66 | 8733 | 2653 | 2.30% |
| 2025-06-03 | 30.10 | 30.27 | 0.09 | 0.30% | 30.01 | 30.78 | 8970 | 2729 | 2.36% |
| 2025-05-30 | 31.02 | 30.18 | -1.02 | -3.27% | 30.10 | 31.05 | 14751 | 4467 | 3.88% |
| 2025-05-29 | 30.11 | 31.20 | 0.95 | 3.14% | 30.02 | 31.25 | 15134 | 4672 | 3.98% |
| 2025-05-28 | 30.60 | 30.25 | -0.45 | -1.47% | 30.00 | 30.89 | 10862 | 3292 | 2.86% |
| 2025-05-27 | 30.83 | 30.70 | -0.10 | -0.32% | 30.14 | 30.83 | 11264 | 3426 | 2.97% |
| 2025-05-26 | 30.50 | 30.80 | 0.48 | 1.58% | 30.29 | 31.02 | 11061 | 3396 | 2.91% |
| 2025-05-23 | 31.48 | 30.32 | -1.08 | -3.44% | 30.20 | 31.48 | 15568 | 4788 | 4.10% |
| 2025-05-22 | 32.20 | 31.40 | -0.81 | -2.51% | 31.25 | 33.17 | 24154 | 7752 | 6.36% |
| 2025-05-21 | 31.55 | 32.21 | 0.65 | 2.06% | 31.11 | 32.78 | 23243 | 7442 | 6.12% |
| 2025-05-20 | 30.99 | 31.56 | 0.76 | 2.47% | 30.66 | 31.68 | 15655 | 4904 | 4.12% |
| 2025-05-19 | 30.85 | 30.80 | -0.04 | -0.13% | 30.43 | 31.25 | 10376 | 3192 | 2.73% |
| 2025-05-16 | 30.53 | 30.84 | 0.09 | 0.29% | 30.53 | 31.29 | 8129 | 2515 | 2.14% |
| 2025-05-15 | 31.33 | 30.75 | -0.43 | -1.38% | 30.41 | 31.33 | 12130 | 3726 | 3.19% |
| 2025-05-14 | 31.20 | 31.18 | -0.20 | -0.64% | 30.67 | 31.70 | 16262 | 5055 | 4.28% |
| 2025-05-13 | 31.59 | 31.38 | 0.04 | 0.13% | 31.10 | 32.49 | 18624 | 5936 | 4.90% |
| 2025-05-12 | 31.00 | 31.34 | 0.64 | 2.08% | 30.73 | 31.79 | 17764 | 5555 | 4.68% |
| 2025-05-09 | 31.57 | 30.70 | -1.03 | -3.25% | 30.41 | 31.65 | 15899 | 4894 | 4.19% |
| 2025-05-08 | 31.09 | 31.73 | 0.63 | 2.03% | 30.99 | 31.79 | 13416 | 4223 | 3.53% |
| 2025-05-07 | 31.37 | 31.10 | -0.08 | -0.26% | 30.70 | 31.98 | 15887 | 4970 | 4.18% |
| 2025-05-06 | 30.50 | 31.18 | 1.05 | 3.48% | 30.41 | 31.28 | 15571 | 4828 | 4.10% |
| 2025-04-30 | 29.70 | 30.13 | 0.65 | 2.20% | 29.67 | 31.33 | 22346 | 6829 | 5.88% |
| 2025-04-29 | 29.00 | 29.48 | 0.56 | 1.94% | 28.50 | 29.66 | 12900 | 3785 | 3.40% |
| 2025-04-28 | 29.75 | 28.92 | -0.71 | -2.40% | 28.70 | 29.75 | 10109 | 2935 | 2.66% |
| 2025-04-25 | 29.72 | 29.63 | 0.17 | 0.58% | 29.01 | 30.19 | 12849 | 3810 | 3.38% |
| 2025-04-24 | 30.02 | 29.46 | -0.74 | -2.45% | 29.20 | 30.32 | 20049 | 5961 | 5.28% |