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 | 36.550 | 37.740 | 1.380 | 3.80% | 36.060 | 37.870 | 42097 | 15660 | 11.19% |
| 2025-07-31 | 36.180 | 36.360 | 0.050 | 0.14% | 36.160 | 37.150 | 19303 | 7073 | 5.13% |
| 2025-07-30 | 37.380 | 36.310 | -0.710 | -1.92% | 36.090 | 37.380 | 20903 | 7657 | 5.56% |
| 2025-07-29 | 37.380 | 37.020 | -0.360 | -0.96% | 36.610 | 37.380 | 18204 | 6724 | 4.84% |
| 2025-07-28 | 38.000 | 37.380 | -0.330 | -0.88% | 37.010 | 38.400 | 30186 | 11273 | 8.02% |
| 2025-07-25 | 36.820 | 37.710 | 1.150 | 3.15% | 36.610 | 38.950 | 54108 | 20462 | 14.38% |
| 2025-07-24 | 36.550 | 36.560 | 0.020 | 0.05% | 36.440 | 36.850 | 15267 | 5587 | 4.06% |
| 2025-07-23 | 36.150 | 36.540 | -0.040 | -0.11% | 36.080 | 36.950 | 18884 | 6897 | 5.02% |
| 2025-07-22 | 36.900 | 36.580 | -0.590 | -1.59% | 36.500 | 37.340 | 23500 | 8620 | 6.25% |
| 2025-07-21 | 37.110 | 37.170 | -0.360 | -0.96% | 36.880 | 37.390 | 24246 | 8988 | 6.45% |
| 2025-07-18 | 37.440 | 37.530 | -0.460 | -1.21% | 37.290 | 38.390 | 29107 | 10977 | 7.74% |
| 2025-07-17 | 36.500 | 37.990 | 1.230 | 3.35% | 36.370 | 39.250 | 50108 | 19018 | 13.32% |
| 2025-07-16 | 37.500 | 36.760 | -0.720 | -1.92% | 36.730 | 37.930 | 22458 | 8364 | 5.97% |
| 2025-07-15 | 37.000 | 37.480 | 0.590 | 1.60% | 36.080 | 37.680 | 25137 | 9286 | 6.68% |
| 2025-07-14 | 37.690 | 36.890 | -0.900 | -2.38% | 36.800 | 37.910 | 23771 | 8829 | 6.32% |
| 2025-07-11 | 36.480 | 37.790 | 1.490 | 4.10% | 36.310 | 37.960 | 41157 | 15387 | 10.94% |
| 2025-07-10 | 36.400 | 36.300 | -0.060 | -0.17% | 35.470 | 36.650 | 16154 | 5825 | 4.29% |
| 2025-07-09 | 36.970 | 36.360 | -0.610 | -1.65% | 36.240 | 37.280 | 15755 | 5789 | 4.19% |
| 2025-07-08 | 36.300 | 36.970 | 0.740 | 2.04% | 36.230 | 37.050 | 16772 | 6158 | 4.46% |
| 2025-07-07 | 36.000 | 36.230 | 0.110 | 0.30% | 36.000 | 36.600 | 11291 | 4097 | 3.00% |
| 2025-07-04 | 36.820 | 36.120 | -0.770 | -2.09% | 36.090 | 37.420 | 20441 | 7516 | 5.43% |
| 2025-07-03 | 37.100 | 36.890 | -0.060 | -0.16% | 36.600 | 37.400 | 13421 | 4955 | 3.57% |
| 2025-07-02 | 37.870 | 36.950 | -1.350 | -3.52% | 36.720 | 38.240 | 26834 | 10012 | 7.13% |
| 2025-07-01 | 38.400 | 38.300 | -0.280 | -0.73% | 37.700 | 39.400 | 30819 | 11859 | 8.19% |
| 2025-06-30 | 38.730 | 38.580 | 0.020 | 0.05% | 38.160 | 38.990 | 28155 | 10833 | 7.48% |
| 2025-06-27 | 38.250 | 38.560 | 0.320 | 0.84% | 38.050 | 39.760 | 39465 | 15323 | 10.49% |
| 2025-06-26 | 39.500 | 38.240 | -1.190 | -3.02% | 38.170 | 39.840 | 49325 | 19167 | 13.11% |
| 2025-06-25 | 36.880 | 39.430 | 2.630 | 7.15% | 36.510 | 39.950 | 71127 | 27364 | 18.91% |
| 2025-06-24 | 36.860 | 36.800 | 0.440 | 1.21% | 36.110 | 38.090 | 40882 | 15144 | 10.87% |
| 2025-06-23 | 34.990 | 36.360 | 1.480 | 4.24% | 34.380 | 36.600 | 21183 | 7553 | 5.63% |
| 2025-06-20 | 50.330 | 48.800 | -1.350 | -2.69% | 48.550 | 50.740 | 9832 | 4854 | 3.61% |
| 2025-06-19 | 52.260 | 50.150 | -1.760 | -3.39% | 49.610 | 52.340 | 16097 | 8154 | 5.90% |
| 2025-06-18 | 51.910 | 51.910 | -0.290 | -0.56% | 50.800 | 52.480 | 15208 | 7852 | 5.58% |
| 2025-06-17 | 53.600 | 52.200 | -0.840 | -1.58% | 52.030 | 53.700 | 22313 | 11741 | 8.18% |
| 2025-06-16 | 50.760 | 53.040 | 3.320 | 6.68% | 49.220 | 53.040 | 34873 | 18091 | 12.79% |
| 2025-06-13 | 50.580 | 49.720 | -0.580 | -1.15% | 49.680 | 51.950 | 20430 | 10387 | 7.49% |
| 2025-06-12 | 50.010 | 50.300 | -0.050 | -0.10% | 49.880 | 50.790 | 12084 | 6086 | 4.43% |
| 2025-06-11 | 50.390 | 50.350 | 0.200 | 0.40% | 49.840 | 51.390 | 12704 | 6420 | 4.66% |
| 2025-06-10 | 52.780 | 50.150 | -2.110 | -4.04% | 49.410 | 52.780 | 20152 | 10260 | 7.39% |
| 2025-06-09 | 52.180 | 52.260 | 0.150 | 0.29% | 51.600 | 52.890 | 17545 | 9175 | 6.44% |
| 2025-06-06 | 51.300 | 52.110 | 0.480 | 0.93% | 50.840 | 53.140 | 24656 | 12810 | 9.04% |
| 2025-06-05 | 50.410 | 51.630 | 1.290 | 2.56% | 50.200 | 51.960 | 21503 | 11000 | 7.89% |
| 2025-06-04 | 50.770 | 50.340 | 0.060 | 0.12% | 50.120 | 51.230 | 10571 | 5341 | 3.88% |
| 2025-06-03 | 51.900 | 50.280 | -0.720 | -1.41% | 50.130 | 52.100 | 14632 | 7467 | 5.37% |
| 2025-05-30 | 52.160 | 51.000 | -1.070 | -2.05% | 50.440 | 52.350 | 16501 | 8459 | 6.05% |
| 2025-05-29 | 49.970 | 52.070 | 2.390 | 4.81% | 49.670 | 52.170 | 22580 | 11607 | 8.28% |
| 2025-05-28 | 50.080 | 49.680 | -0.900 | -1.78% | 49.350 | 51.280 | 10877 | 5446 | 3.99% |
| 2025-05-27 | 50.380 | 50.580 | 0.270 | 0.54% | 50.060 | 51.500 | 12482 | 6330 | 4.58% |
| 2025-05-26 | 49.200 | 50.310 | 1.010 | 2.05% | 49.200 | 50.480 | 11724 | 5870 | 4.30% |
| 2025-05-23 | 49.750 | 49.300 | -0.600 | -1.20% | 49.030 | 50.790 | 14260 | 7112 | 5.23% |
| 2025-05-22 | 53.200 | 49.900 | -3.480 | -6.52% | 49.800 | 53.630 | 28820 | 14724 | 10.57% |
| 2025-05-21 | 54.240 | 53.380 | -0.560 | -1.04% | 53.300 | 54.500 | 14962 | 8055 | 5.49% |
| 2025-05-20 | 54.420 | 53.940 | -0.020 | -0.04% | 53.500 | 54.530 | 18526 | 10004 | 6.79% |
| 2025-05-19 | 53.000 | 53.960 | 0.520 | 0.97% | 52.800 | 53.990 | 16224 | 8676 | 5.95% |
| 2025-05-16 | 53.990 | 53.440 | -0.810 | -1.49% | 53.360 | 54.710 | 19581 | 10567 | 7.18% |
| 2025-05-15 | 56.650 | 54.250 | -2.540 | -4.47% | 54.250 | 56.840 | 30107 | 16599 | 11.04% |
| 2025-05-14 | 54.960 | 56.790 | 2.120 | 3.88% | 54.300 | 57.900 | 41416 | 23350 | 15.19% |
| 2025-05-13 | 56.990 | 54.670 | -1.780 | -3.15% | 54.550 | 57.290 | 24760 | 13804 | 9.08% |
| 2025-05-12 | 55.120 | 56.450 | 1.300 | 2.36% | 54.180 | 56.580 | 35357 | 19685 | 12.97% |
| 2025-05-09 | 55.000 | 55.150 | -0.390 | -0.70% | 53.870 | 58.980 | 46128 | 26200 | 16.92% |
| 2025-05-08 | 54.900 | 55.540 | -0.550 | -0.98% | 54.800 | 56.060 | 27705 | 15365 | 10.16% |
| 2025-05-07 | 58.690 | 56.090 | -1.210 | -2.11% | 54.660 | 60.500 | 49240 | 27918 | 18.06% |
| 2025-05-06 | 55.500 | 57.300 | 2.430 | 4.43% | 53.400 | 58.880 | 56215 | 31821 | 20.62% |
| 2025-04-30 | 49.900 | 54.870 | 5.870 | 11.98% | 49.100 | 54.890 | 52021 | 27502 | 19.08% |
| 2025-04-29 | 47.600 | 49.000 | 1.200 | 2.51% | 47.580 | 49.690 | 16478 | 8083 | 6.04% |
| 2025-04-28 | 50.000 | 47.800 | -1.400 | -2.85% | 47.790 | 50.320 | 19067 | 9310 | 6.99% |
| 2025-04-25 | 47.890 | 49.200 | 1.600 | 3.36% | 47.890 | 51.000 | 31607 | 15644 | 11.59% |
| 2025-04-24 | 51.100 | 47.600 | -3.110 | -6.13% | 47.560 | 51.830 | 31353 | 15492 | 11.50% |