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 | 35.480 | 35.500 | 0.060 | 0.17% | 35.100 | 35.890 | 9048 | 3207 | 2.42% |
| 2025-07-31 | 35.560 | 35.440 | -0.230 | -0.64% | 35.210 | 36.180 | 12856 | 4588 | 3.45% |
| 2025-07-30 | 35.780 | 35.670 | -0.100 | -0.28% | 34.800 | 35.860 | 15608 | 5516 | 4.18% |
| 2025-07-29 | 36.000 | 35.770 | -0.340 | -0.94% | 35.540 | 36.670 | 17179 | 6199 | 4.60% |
| 2025-07-28 | 36.760 | 36.110 | -0.190 | -0.52% | 35.950 | 36.990 | 15719 | 5713 | 4.21% |
| 2025-07-25 | 35.810 | 36.300 | 0.870 | 2.46% | 35.500 | 36.480 | 19596 | 7033 | 5.25% |
| 2025-07-24 | 35.170 | 35.430 | 0.250 | 0.71% | 35.170 | 35.980 | 12272 | 4369 | 3.29% |
| 2025-07-23 | 35.670 | 35.180 | -0.660 | -1.84% | 35.160 | 35.890 | 14104 | 5004 | 3.78% |
| 2025-07-22 | 36.300 | 35.840 | -0.460 | -1.27% | 35.750 | 36.310 | 15914 | 5713 | 4.27% |
| 2025-07-21 | 35.810 | 36.300 | -0.020 | -0.06% | 35.800 | 36.350 | 13852 | 4995 | 3.71% |
| 2025-07-18 | 36.300 | 36.320 | -0.160 | -0.44% | 35.870 | 36.770 | 20045 | 7267 | 5.37% |
| 2025-07-17 | 35.660 | 36.480 | 0.780 | 2.18% | 35.510 | 36.680 | 21122 | 7670 | 5.66% |
| 2025-07-16 | 35.550 | 35.700 | 0.060 | 0.17% | 35.400 | 36.170 | 8953 | 3202 | 2.40% |
| 2025-07-15 | 36.150 | 35.640 | -0.510 | -1.41% | 35.410 | 36.500 | 13165 | 4714 | 3.53% |
| 2025-07-14 | 36.380 | 36.150 | -0.240 | -0.66% | 35.800 | 36.400 | 10994 | 3964 | 2.95% |
| 2025-07-11 | 35.620 | 36.390 | 0.770 | 2.16% | 35.370 | 36.440 | 15340 | 5525 | 4.11% |
| 2025-07-10 | 35.980 | 35.620 | -0.360 | -1.00% | 35.160 | 36.140 | 14562 | 5173 | 3.90% |
| 2025-07-09 | 36.800 | 35.980 | -0.910 | -2.47% | 35.800 | 36.990 | 21288 | 7738 | 5.71% |
| 2025-07-08 | 36.200 | 36.890 | 0.730 | 2.02% | 36.200 | 37.090 | 19380 | 7130 | 5.19% |
| 2025-07-07 | 36.580 | 36.160 | -0.370 | -1.01% | 35.800 | 36.680 | 14140 | 5119 | 3.79% |
| 2025-07-04 | 37.550 | 36.530 | -1.220 | -3.23% | 36.520 | 37.750 | 29381 | 10861 | 7.87% |
| 2025-07-03 | 37.460 | 37.750 | 0.250 | 0.67% | 37.210 | 38.030 | 23187 | 8726 | 6.21% |
| 2025-07-02 | 38.960 | 37.500 | -2.740 | -6.81% | 37.200 | 39.460 | 49978 | 19015 | 13.40% |
| 2025-07-01 | 38.500 | 40.240 | 1.510 | 3.90% | 38.310 | 42.500 | 74112 | 30050 | 19.86% |
| 2025-06-30 | 41.450 | 38.730 | -0.550 | -1.40% | 38.450 | 41.980 | 61092 | 24379 | 16.37% |
| 2025-06-27 | 36.490 | 39.430 | 3.290 | 9.10% | 36.150 | 42.000 | 74781 | 29284 | 20.04% |
| 2025-06-26 | 36.830 | 36.140 | -0.650 | -1.77% | 36.050 | 37.480 | 23924 | 8816 | 6.41% |
| 2025-06-25 | 35.970 | 36.790 | 0.830 | 2.31% | 35.610 | 36.900 | 27068 | 9838 | 7.26% |
| 2025-06-24 | 35.150 | 35.960 | 0.830 | 2.36% | 35.140 | 36.110 | 16986 | 6091 | 4.55% |
| 2025-06-23 | 34.480 | 35.130 | 0.330 | 0.95% | 33.800 | 35.700 | 15072 | 5274 | 4.04% |
| 2025-06-20 | 35.350 | 34.800 | -0.110 | -0.32% | 34.800 | 36.550 | 20061 | 7185 | 5.38% |
| 2025-06-19 | 36.000 | 34.910 | -1.070 | -2.97% | 34.900 | 36.660 | 15453 | 5511 | 4.14% |
| 2025-06-18 | 34.950 | 35.980 | 0.800 | 2.27% | 34.340 | 36.350 | 22073 | 7821 | 5.92% |
| 2025-06-17 | 35.330 | 35.180 | -0.230 | -0.65% | 34.940 | 35.740 | 9957 | 3510 | 2.67% |
| 2025-06-16 | 34.940 | 35.410 | 0.220 | 0.63% | 34.770 | 35.490 | 8891 | 3133 | 2.38% |
| 2025-06-13 | 35.720 | 35.190 | -1.130 | -3.11% | 35.110 | 36.240 | 18572 | 6604 | 4.98% |
| 2025-06-12 | 35.510 | 36.320 | 0.630 | 1.77% | 35.420 | 37.370 | 22156 | 8124 | 5.94% |
| 2025-06-11 | 35.700 | 35.690 | 0.220 | 0.62% | 35.250 | 36.180 | 11543 | 4134 | 3.09% |
| 2025-06-10 | 36.680 | 35.470 | -1.030 | -2.82% | 34.900 | 36.680 | 16979 | 6054 | 4.55% |
| 2025-06-09 | 37.150 | 36.500 | -0.120 | -0.33% | 36.200 | 37.160 | 14309 | 5235 | 3.84% |
| 2025-06-06 | 36.600 | 36.620 | 0.060 | 0.16% | 36.140 | 37.330 | 16863 | 6183 | 4.52% |
| 2025-06-05 | 35.820 | 36.560 | 0.800 | 2.24% | 35.460 | 36.720 | 17306 | 6255 | 4.64% |
| 2025-06-04 | 35.580 | 35.760 | -0.120 | -0.33% | 35.520 | 36.350 | 11361 | 4080 | 3.05% |
| 2025-06-03 | 36.260 | 35.880 | -0.200 | -0.55% | 35.590 | 36.350 | 11582 | 4156 | 3.10% |
| 2025-05-30 | 36.600 | 36.080 | -0.830 | -2.25% | 35.900 | 36.980 | 10681 | 3873 | 2.86% |
| 2025-05-29 | 36.000 | 36.910 | 1.220 | 3.42% | 35.810 | 37.220 | 17031 | 6252 | 4.56% |
| 2025-05-28 | 35.930 | 35.690 | -0.460 | -1.27% | 35.330 | 36.780 | 14699 | 5302 | 3.94% |
| 2025-05-27 | 36.700 | 36.150 | -0.830 | -2.24% | 36.000 | 37.350 | 18291 | 6687 | 4.90% |
| 2025-05-26 | 35.660 | 36.980 | 1.900 | 5.42% | 35.660 | 37.710 | 22763 | 8365 | 6.10% |
| 2025-05-23 | 36.400 | 35.080 | -1.890 | -5.11% | 35.070 | 37.290 | 23969 | 8714 | 6.42% |
| 2025-05-22 | 39.850 | 36.970 | -2.620 | -6.62% | 36.700 | 39.850 | 32135 | 12165 | 8.61% |
| 2025-05-21 | 39.200 | 39.590 | 0.390 | 0.99% | 38.520 | 39.900 | 28602 | 11217 | 7.67% |
| 2025-05-20 | 39.000 | 39.200 | 0.200 | 0.51% | 38.380 | 39.390 | 26376 | 10297 | 7.07% |
| 2025-05-19 | 37.510 | 39.000 | 1.230 | 3.26% | 37.020 | 39.200 | 21971 | 8403 | 5.89% |
| 2025-05-16 | 38.000 | 37.770 | -0.230 | -0.61% | 37.720 | 38.700 | 18633 | 7115 | 4.99% |
| 2025-05-15 | 39.000 | 38.000 | -0.920 | -2.36% | 38.000 | 39.430 | 23787 | 9219 | 6.38% |
| 2025-05-14 | 38.990 | 38.920 | 0.560 | 1.46% | 38.150 | 40.000 | 30703 | 12002 | 8.23% |
| 2025-05-13 | 40.080 | 38.360 | -1.220 | -3.08% | 38.070 | 40.500 | 27735 | 10887 | 7.43% |
| 2025-05-12 | 37.700 | 39.580 | 1.510 | 3.97% | 37.700 | 39.660 | 29755 | 11572 | 7.98% |
| 2025-05-09 | 39.000 | 38.070 | -1.340 | -3.40% | 38.070 | 39.960 | 31282 | 12232 | 8.38% |
| 2025-05-08 | 39.000 | 39.410 | -0.070 | -0.18% | 38.550 | 39.500 | 23528 | 9216 | 6.31% |
| 2025-05-07 | 39.330 | 39.480 | 0.600 | 1.54% | 38.080 | 40.000 | 48603 | 19010 | 13.03% |
| 2025-05-06 | 36.750 | 38.880 | 2.830 | 7.85% | 36.700 | 39.660 | 38858 | 14801 | 10.41% |
| 2025-04-30 | 34.650 | 36.050 | 1.670 | 4.86% | 34.650 | 36.280 | 22638 | 8044 | 6.07% |
| 2025-04-29 | 34.000 | 34.380 | -0.040 | -0.12% | 34.000 | 35.500 | 15816 | 5479 | 4.24% |
| 2025-04-28 | 35.710 | 34.420 | -1.980 | -5.44% | 34.300 | 36.700 | 24293 | 8586 | 6.51% |
| 2025-04-25 | 35.850 | 36.400 | 0.460 | 1.28% | 35.850 | 37.290 | 26136 | 9564 | 7.01% |
| 2025-04-24 | 38.480 | 35.940 | -2.160 | -5.67% | 35.500 | 38.480 | 30759 | 11273 | 8.24% |