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 | 37.17 | 37.96 | 0.79 | 2.13% | 37.17 | 38.88 | 50498 | 19238 | 7.37% |
| 2025-07-31 | 37.36 | 37.17 | -0.31 | -0.83% | 36.88 | 38.30 | 39167 | 14765 | 5.72% |
| 2025-07-30 | 38.33 | 37.48 | -1.22 | -3.15% | 37.20 | 38.45 | 44394 | 16788 | 6.48% |
| 2025-07-29 | 39.34 | 38.70 | -0.57 | -1.45% | 38.25 | 39.36 | 51228 | 19771 | 7.48% |
| 2025-07-28 | 38.20 | 39.27 | 1.48 | 3.92% | 38.18 | 40.50 | 81748 | 32212 | 11.94% |
| 2025-07-25 | 37.92 | 37.79 | -0.13 | -0.34% | 37.20 | 38.16 | 30674 | 11548 | 4.48% |
| 2025-07-24 | 37.71 | 37.92 | 0.37 | 0.99% | 37.43 | 38.39 | 32374 | 12211 | 4.73% |
| 2025-07-23 | 37.29 | 37.55 | -0.04 | -0.11% | 37.00 | 38.07 | 42247 | 15864 | 6.17% |
| 2025-07-22 | 38.80 | 37.59 | -1.29 | -3.32% | 37.50 | 38.80 | 56552 | 21459 | 8.26% |
| 2025-07-21 | 38.03 | 38.88 | 0.97 | 2.56% | 37.70 | 39.28 | 69144 | 26742 | 10.10% |
| 2025-07-18 | 38.50 | 37.91 | -0.19 | -0.50% | 37.59 | 38.55 | 58871 | 22336 | 8.60% |
| 2025-07-17 | 37.70 | 38.10 | 0.57 | 1.52% | 37.08 | 39.58 | 95837 | 36925 | 13.99% |
| 2025-07-16 | 36.74 | 37.53 | 0.87 | 2.37% | 36.03 | 38.30 | 79327 | 29667 | 11.58% |
| 2025-07-15 | 37.40 | 36.66 | -0.50 | -1.35% | 36.30 | 37.40 | 65105 | 23841 | 9.51% |
| 2025-07-14 | 34.57 | 37.16 | 3.07 | 9.01% | 34.57 | 37.28 | 103577 | 37739 | 15.12% |
| 2025-07-11 | 33.50 | 34.09 | 0.72 | 2.16% | 33.32 | 34.44 | 29808 | 10082 | 4.35% |
| 2025-07-10 | 34.07 | 33.37 | -0.69 | -2.03% | 33.15 | 34.26 | 27948 | 9375 | 4.08% |
| 2025-07-09 | 34.90 | 34.06 | -0.35 | -1.02% | 34.05 | 35.58 | 42049 | 14642 | 6.14% |
| 2025-07-08 | 34.10 | 34.41 | 0.34 | 1.00% | 33.84 | 35.12 | 34559 | 11963 | 5.05% |
| 2025-07-07 | 34.39 | 34.07 | -0.41 | -1.19% | 33.80 | 34.54 | 16567 | 5649 | 2.42% |
| 2025-07-04 | 34.90 | 34.48 | -0.30 | -0.86% | 33.84 | 34.90 | 25366 | 8701 | 3.70% |
| 2025-07-03 | 34.63 | 34.78 | 0.00 | 0.00% | 34.35 | 35.10 | 19712 | 6844 | 2.88% |
| 2025-07-02 | 35.38 | 34.78 | -0.60 | -1.70% | 34.59 | 35.38 | 26339 | 9194 | 3.85% |
| 2025-07-01 | 35.60 | 35.38 | -0.22 | -0.62% | 35.11 | 35.98 | 29671 | 10537 | 4.33% |
| 2025-06-30 | 34.88 | 35.60 | 0.82 | 2.36% | 34.60 | 35.65 | 29263 | 10339 | 4.27% |
| 2025-06-27 | 35.00 | 34.78 | -0.10 | -0.29% | 34.31 | 35.22 | 27510 | 9559 | 4.02% |
| 2025-06-26 | 35.76 | 34.88 | -0.72 | -2.02% | 34.80 | 35.83 | 37108 | 13113 | 5.42% |
| 2025-06-25 | 34.88 | 35.60 | 0.95 | 2.74% | 34.73 | 36.09 | 60226 | 21429 | 8.79% |
| 2025-06-24 | 32.30 | 34.65 | 2.35 | 7.28% | 32.27 | 34.96 | 63039 | 21538 | 9.20% |
| 2025-06-23 | 31.80 | 32.30 | 0.44 | 1.38% | 31.68 | 32.35 | 20385 | 6543 | 2.98% |
| 2025-06-20 | 32.72 | 31.86 | -0.96 | -2.93% | 31.78 | 33.26 | 34549 | 11137 | 5.04% |
| 2025-06-19 | 32.90 | 32.82 | -0.03 | -0.09% | 32.71 | 34.28 | 41008 | 13741 | 5.99% |
| 2025-06-18 | 33.70 | 32.85 | -0.67 | -2.00% | 32.82 | 33.70 | 30531 | 10088 | 4.46% |
| 2025-06-17 | 34.12 | 33.52 | -0.72 | -2.10% | 33.40 | 34.49 | 24426 | 8253 | 3.57% |
| 2025-06-16 | 33.92 | 34.24 | 0.12 | 0.35% | 33.91 | 34.55 | 14004 | 4801 | 2.04% |
| 2025-06-13 | 34.63 | 34.12 | -0.71 | -2.04% | 34.08 | 35.09 | 22029 | 7580 | 3.22% |
| 2025-06-12 | 35.19 | 34.83 | -0.19 | -0.54% | 34.77 | 35.35 | 17774 | 6217 | 2.60% |
| 2025-06-11 | 35.00 | 35.22 | 0.13 | 0.37% | 34.88 | 35.62 | 19484 | 6864 | 2.84% |
| 2025-06-10 | 36.27 | 35.09 | -0.89 | -2.47% | 34.34 | 36.27 | 44166 | 15540 | 6.45% |
| 2025-06-09 | 35.55 | 35.98 | 0.45 | 1.27% | 35.55 | 36.30 | 24802 | 8922 | 3.62% |
| 2025-06-06 | 36.29 | 35.53 | -0.66 | -1.82% | 35.26 | 36.29 | 32712 | 11649 | 4.78% |
| 2025-06-05 | 35.55 | 36.19 | 0.83 | 2.35% | 35.01 | 36.31 | 45043 | 16155 | 6.58% |
| 2025-06-04 | 35.28 | 35.36 | -0.15 | -0.42% | 35.12 | 35.74 | 26232 | 9276 | 3.83% |
| 2025-06-03 | 35.03 | 35.51 | 0.04 | 0.11% | 35.03 | 35.86 | 20039 | 7120 | 2.93% |
| 2025-05-30 | 36.01 | 35.47 | -0.97 | -2.66% | 35.33 | 36.60 | 29922 | 10672 | 4.37% |
| 2025-05-29 | 35.62 | 36.44 | 0.46 | 1.28% | 35.62 | 36.78 | 29503 | 10750 | 4.31% |
| 2025-05-28 | 36.66 | 35.98 | -0.82 | -2.23% | 35.69 | 36.97 | 35353 | 12776 | 5.16% |
| 2025-05-27 | 37.61 | 36.80 | -1.18 | -3.11% | 36.50 | 37.89 | 46757 | 17246 | 6.83% |
| 2025-05-26 | 37.00 | 37.98 | 0.53 | 1.42% | 36.97 | 38.50 | 51897 | 19628 | 7.58% |
| 2025-05-23 | 37.78 | 37.45 | -0.33 | -0.87% | 37.20 | 38.78 | 52561 | 19955 | 7.67% |
| 2025-05-22 | 37.55 | 37.78 | -0.17 | -0.45% | 37.55 | 39.36 | 54679 | 21032 | 7.98% |
| 2025-05-21 | 39.40 | 37.95 | -1.46 | -3.70% | 37.77 | 39.40 | 56243 | 21515 | 8.21% |
| 2025-05-20 | 41.00 | 39.41 | -1.78 | -4.32% | 39.17 | 41.00 | 83406 | 33209 | 12.18% |
| 2025-05-19 | 40.75 | 41.19 | -0.33 | -0.79% | 39.56 | 41.49 | 80484 | 32614 | 11.75% |
| 2025-05-16 | 38.04 | 41.52 | 3.52 | 9.26% | 37.60 | 43.33 | 158089 | 65157 | 23.08% |
| 2025-05-15 | 38.87 | 38.00 | -0.76 | -1.96% | 37.81 | 39.13 | 45135 | 17233 | 6.59% |
| 2025-05-14 | 39.49 | 38.76 | -0.84 | -2.12% | 38.57 | 40.29 | 67398 | 26381 | 9.84% |
| 2025-05-13 | 41.06 | 39.60 | -0.52 | -1.30% | 39.29 | 41.58 | 84667 | 34250 | 12.36% |
| 2025-05-12 | 39.94 | 40.12 | 0.69 | 1.75% | 39.80 | 40.98 | 68109 | 27436 | 9.94% |
| 2025-05-09 | 41.10 | 39.43 | -1.70 | -4.13% | 39.43 | 41.57 | 84630 | 33952 | 12.36% |
| 2025-05-08 | 41.05 | 41.13 | -2.19 | -5.06% | 39.40 | 42.16 | 114423 | 46941 | 16.71% |
| 2025-05-07 | 41.57 | 43.32 | 1.75 | 4.21% | 41.20 | 44.10 | 143552 | 61511 | 20.96% |
| 2025-05-06 | 41.00 | 41.57 | 0.64 | 1.56% | 39.31 | 42.56 | 121638 | 49653 | 17.76% |
| 2025-04-30 | 42.17 | 40.93 | -1.17 | -2.78% | 39.75 | 42.28 | 138901 | 56736 | 20.28% |
| 2025-04-29 | 37.80 | 42.10 | 3.67 | 9.55% | 37.80 | 44.97 | 177832 | 74440 | 25.97% |
| 2025-04-28 | 37.70 | 38.43 | 1.12 | 3.00% | 37.00 | 40.60 | 125814 | 49062 | 18.37% |
| 2025-04-25 | 39.00 | 37.31 | -1.32 | -3.42% | 37.00 | 39.44 | 107492 | 40732 | 15.70% |
| 2025-04-24 | 35.50 | 38.63 | 2.42 | 6.68% | 35.50 | 39.50 | 139390 | 52800 | 20.35% |