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 | 34.090 | 33.970 | 0.150 | 0.44% | 33.370 | 34.090 | 14315 | 4826 | 2.01% |
| 2025-07-31 | 34.420 | 33.820 | -0.590 | -1.71% | 33.810 | 34.680 | 17748 | 6064 | 2.49% |
| 2025-07-30 | 34.700 | 34.410 | -0.260 | -0.75% | 33.800 | 34.900 | 24491 | 8370 | 3.44% |
| 2025-07-29 | 35.100 | 34.670 | -0.270 | -0.77% | 34.450 | 35.100 | 17128 | 5940 | 2.41% |
| 2025-07-28 | 35.420 | 34.940 | -0.170 | -0.48% | 34.900 | 35.480 | 17507 | 6144 | 2.46% |
| 2025-07-25 | 35.410 | 35.110 | -0.040 | -0.11% | 34.910 | 35.460 | 21044 | 7389 | 2.96% |
| 2025-07-24 | 35.000 | 35.150 | 0.170 | 0.49% | 34.950 | 35.610 | 25000 | 8778 | 3.51% |
| 2025-07-23 | 35.500 | 34.980 | -0.890 | -2.48% | 34.830 | 35.860 | 29561 | 10408 | 4.15% |
| 2025-07-22 | 36.410 | 35.870 | -0.860 | -2.34% | 35.820 | 36.910 | 34267 | 12387 | 4.81% |
| 2025-07-21 | 35.900 | 36.730 | 1.180 | 3.32% | 35.810 | 37.590 | 53021 | 19538 | 7.45% |
| 2025-07-18 | 36.170 | 35.550 | -0.700 | -1.93% | 35.380 | 36.390 | 30845 | 11017 | 4.33% |
| 2025-07-17 | 36.090 | 36.250 | -0.010 | -0.03% | 35.960 | 36.780 | 29032 | 10548 | 4.08% |
| 2025-07-16 | 36.020 | 36.260 | 0.220 | 0.61% | 35.760 | 36.990 | 31238 | 11369 | 4.39% |
| 2025-07-15 | 36.380 | 36.040 | -0.340 | -0.93% | 35.630 | 36.980 | 26348 | 9522 | 3.70% |
| 2025-07-14 | 35.870 | 36.380 | 0.680 | 1.90% | 35.700 | 37.410 | 42171 | 15418 | 5.92% |
| 2025-07-11 | 35.500 | 35.700 | 0.490 | 1.39% | 34.900 | 36.600 | 32829 | 11689 | 4.61% |
| 2025-07-10 | 34.960 | 35.210 | -0.290 | -0.82% | 34.600 | 35.600 | 28237 | 9880 | 3.97% |
| 2025-07-09 | 36.340 | 35.500 | -0.320 | -0.89% | 35.270 | 37.750 | 45068 | 16581 | 6.33% |
| 2025-07-08 | 34.800 | 35.820 | 0.960 | 2.75% | 34.670 | 35.820 | 24254 | 8608 | 3.41% |
| 2025-07-07 | 34.730 | 34.860 | -0.180 | -0.51% | 34.400 | 35.250 | 14955 | 5214 | 2.10% |
| 2025-07-04 | 36.000 | 35.040 | -0.840 | -2.34% | 35.000 | 36.360 | 24267 | 8579 | 3.41% |
| 2025-07-03 | 35.880 | 35.880 | 0.320 | 0.90% | 35.300 | 36.030 | 20566 | 7349 | 2.89% |
| 2025-07-02 | 36.910 | 35.560 | -1.200 | -3.26% | 35.080 | 36.910 | 34190 | 12232 | 4.80% |
| 2025-07-01 | 37.430 | 36.760 | -0.840 | -2.23% | 36.600 | 37.690 | 30432 | 11244 | 4.27% |
| 2025-06-30 | 37.480 | 37.600 | 0.120 | 0.32% | 37.150 | 37.800 | 33277 | 12454 | 4.67% |
| 2025-06-27 | 38.300 | 37.480 | -0.490 | -1.29% | 37.400 | 38.570 | 38123 | 14421 | 5.36% |
| 2025-06-26 | 37.100 | 37.970 | -0.220 | -0.58% | 37.100 | 39.180 | 59717 | 22890 | 8.39% |
| 2025-06-25 | 37.000 | 38.190 | -0.430 | -1.11% | 37.000 | 38.950 | 86183 | 32521 | 12.11% |
| 2025-06-24 | 38.000 | 38.620 | 4.690 | 13.82% | 37.950 | 41.000 | 117879 | 46385 | 16.56% |
| 2025-06-23 | 33.620 | 33.930 | 0.020 | 0.06% | 33.000 | 34.230 | 27626 | 9262 | 3.88% |
| 2025-06-20 | 35.800 | 33.910 | -2.080 | -5.78% | 33.900 | 36.340 | 35096 | 12253 | 4.93% |
| 2025-06-19 | 36.780 | 35.990 | -1.500 | -4.00% | 35.970 | 38.350 | 44480 | 16573 | 6.25% |
| 2025-06-18 | 35.860 | 37.490 | 1.400 | 3.88% | 35.020 | 37.500 | 39291 | 14227 | 5.52% |
| 2025-06-17 | 36.500 | 36.090 | -0.470 | -1.29% | 35.970 | 36.850 | 19611 | 7116 | 2.75% |
| 2025-06-16 | 35.790 | 36.560 | 0.420 | 1.16% | 35.500 | 36.660 | 24669 | 8918 | 3.47% |
| 2025-06-13 | 37.030 | 36.140 | -1.610 | -4.26% | 36.020 | 37.200 | 39404 | 14386 | 5.54% |
| 2025-06-12 | 38.490 | 37.750 | -1.400 | -3.58% | 37.320 | 38.660 | 46208 | 17487 | 6.49% |
| 2025-06-11 | 38.170 | 39.150 | 1.170 | 3.08% | 37.600 | 39.780 | 70753 | 27566 | 9.94% |
| 2025-06-10 | 36.200 | 37.980 | 1.780 | 4.92% | 35.300 | 38.200 | 57023 | 21057 | 8.01% |
| 2025-06-09 | 35.650 | 36.200 | 0.150 | 0.42% | 35.590 | 36.530 | 28294 | 10194 | 3.97% |
| 2025-06-06 | 37.180 | 36.050 | -1.130 | -3.04% | 35.810 | 37.540 | 38121 | 13837 | 7.89% |
| 2025-06-05 | 37.900 | 37.180 | -0.730 | -1.93% | 36.200 | 37.930 | 43048 | 15971 | 8.91% |
| 2025-06-04 | 38.160 | 37.910 | 0.100 | 0.26% | 37.670 | 38.550 | 20080 | 7617 | 4.16% |
| 2025-06-03 | 37.770 | 37.810 | -0.170 | -0.45% | 37.100 | 38.280 | 23277 | 8769 | 4.82% |
| 2025-05-30 | 38.960 | 37.980 | -1.360 | -3.46% | 37.680 | 39.950 | 33430 | 12881 | 6.92% |
| 2025-05-29 | 37.590 | 39.340 | 1.460 | 3.85% | 37.590 | 39.570 | 42026 | 16387 | 8.70% |
| 2025-05-28 | 38.190 | 37.880 | 0.310 | 0.83% | 37.800 | 38.900 | 32203 | 12322 | 6.67% |
| 2025-05-27 | 48.800 | 49.040 | 0.160 | 0.33% | 48.700 | 49.890 | 19841 | 9754 | 5.34% |
| 2025-05-26 | 48.480 | 48.880 | 0.180 | 0.37% | 47.880 | 49.480 | 22769 | 11021 | 6.13% |
| 2025-05-23 | 48.590 | 48.700 | 0.050 | 0.10% | 48.230 | 50.500 | 33266 | 16421 | 8.95% |
| 2025-05-22 | 50.300 | 48.650 | -1.600 | -3.18% | 48.200 | 51.190 | 33830 | 16714 | 9.10% |
| 2025-05-21 | 51.400 | 50.250 | -0.980 | -1.91% | 50.200 | 51.550 | 24509 | 12436 | 6.60% |
| 2025-05-20 | 51.300 | 51.230 | 0.060 | 0.12% | 50.480 | 51.630 | 30146 | 15360 | 8.11% |
| 2025-05-19 | 53.300 | 51.170 | -1.830 | -3.45% | 50.480 | 53.300 | 37795 | 19366 | 10.17% |
| 2025-05-16 | 52.500 | 53.000 | 0.230 | 0.44% | 52.200 | 54.300 | 34969 | 18685 | 9.41% |
| 2025-05-15 | 54.450 | 52.770 | -1.330 | -2.46% | 52.650 | 54.450 | 30066 | 16043 | 8.09% |
| 2025-05-14 | 53.990 | 54.100 | 0.240 | 0.45% | 53.010 | 54.490 | 33181 | 17802 | 8.93% |
| 2025-05-13 | 57.500 | 53.860 | -1.600 | -2.88% | 53.760 | 57.900 | 50334 | 27815 | 13.55% |
| 2025-05-12 | 53.500 | 55.460 | 3.320 | 6.37% | 53.360 | 55.660 | 62450 | 34278 | 16.81% |
| 2025-05-09 | 55.010 | 52.140 | -2.400 | -4.40% | 51.910 | 55.080 | 37535 | 19875 | 10.10% |
| 2025-05-08 | 53.840 | 54.540 | 0.220 | 0.41% | 53.840 | 55.610 | 37778 | 20652 | 10.17% |
| 2025-05-07 | 56.900 | 54.320 | -0.630 | -1.15% | 53.320 | 57.380 | 51021 | 28017 | 13.73% |
| 2025-05-06 | 54.780 | 54.950 | 1.670 | 3.13% | 53.260 | 55.780 | 56458 | 30876 | 15.19% |
| 2025-04-30 | 49.660 | 53.280 | 3.630 | 7.31% | 49.220 | 54.900 | 61848 | 32404 | 16.64% |
| 2025-04-29 | 47.510 | 49.650 | 0.280 | 0.57% | 47.510 | 50.880 | 35807 | 17801 | 9.43% |
| 2025-04-28 | 51.480 | 49.370 | -2.510 | -4.84% | 49.200 | 52.340 | 37215 | 18819 | 9.80% |
| 2025-04-25 | 52.460 | 51.880 | -0.820 | -1.56% | 51.550 | 55.050 | 48636 | 25776 | 12.81% |
| 2025-04-24 | 53.960 | 52.700 | -0.690 | -1.29% | 52.100 | 56.500 | 72808 | 39545 | 19.18% |