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 | 36.100 | 35.380 | -1.020 | -2.80% | 34.980 | 36.500 | 51854 | 18466 | 3.21% |
| 2025-07-31 | 36.770 | 36.400 | -0.490 | -1.33% | 36.300 | 37.250 | 45857 | 16899 | 2.84% |
| 2025-07-30 | 36.760 | 36.890 | 0.020 | 0.05% | 36.240 | 37.300 | 46607 | 17134 | 2.88% |
| 2025-07-29 | 36.800 | 36.870 | 0.080 | 0.22% | 36.060 | 37.310 | 39201 | 14379 | 2.43% |
| 2025-07-28 | 37.150 | 36.790 | -0.030 | -0.08% | 36.600 | 37.250 | 34339 | 12664 | 2.12% |
| 2025-07-25 | 36.380 | 36.820 | 0.510 | 1.40% | 36.190 | 36.960 | 34724 | 12692 | 2.15% |
| 2025-07-24 | 36.480 | 36.310 | 0.270 | 0.75% | 36.160 | 36.760 | 30076 | 10926 | 1.86% |
| 2025-07-23 | 36.730 | 36.040 | -0.850 | -2.30% | 36.000 | 36.730 | 42495 | 15384 | 2.63% |
| 2025-07-22 | 37.600 | 36.890 | -0.640 | -1.71% | 36.660 | 37.990 | 56492 | 20912 | 3.50% |
| 2025-07-21 | 36.990 | 37.530 | 1.100 | 3.02% | 36.780 | 38.200 | 82541 | 31100 | 5.11% |
| 2025-07-18 | 37.130 | 36.430 | -0.710 | -1.91% | 36.250 | 37.200 | 48091 | 17580 | 2.98% |
| 2025-07-17 | 37.370 | 37.140 | -0.020 | -0.05% | 36.700 | 37.880 | 65640 | 24424 | 4.06% |
| 2025-07-16 | 36.450 | 37.160 | 0.860 | 2.37% | 36.100 | 37.950 | 80724 | 30044 | 5.00% |
| 2025-07-15 | 36.980 | 36.300 | -0.580 | -1.57% | 35.800 | 37.050 | 53612 | 19456 | 3.32% |
| 2025-07-14 | 36.580 | 36.880 | 0.820 | 2.27% | 35.880 | 37.500 | 75286 | 27826 | 4.66% |
| 2025-07-11 | 34.850 | 36.060 | 1.140 | 3.26% | 34.560 | 36.990 | 64434 | 23014 | 3.99% |
| 2025-07-10 | 34.400 | 34.920 | -0.550 | -1.55% | 34.320 | 35.210 | 56454 | 19583 | 3.49% |
| 2025-07-09 | 37.150 | 35.470 | 0.320 | 0.91% | 35.410 | 38.480 | 94927 | 35258 | 5.87% |
| 2025-07-08 | 34.500 | 35.150 | 0.890 | 2.60% | 34.240 | 35.350 | 35761 | 12430 | 2.21% |
| 2025-07-07 | 34.600 | 34.260 | -0.260 | -0.75% | 34.180 | 34.870 | 21272 | 7304 | 1.32% |
| 2025-07-04 | 35.550 | 34.520 | -0.850 | -2.40% | 34.410 | 35.550 | 37860 | 13192 | 2.34% |
| 2025-07-03 | 36.030 | 35.370 | -0.240 | -0.67% | 35.330 | 36.070 | 26465 | 9430 | 1.64% |
| 2025-07-02 | 36.580 | 35.610 | -1.250 | -3.39% | 35.560 | 36.840 | 36926 | 13281 | 2.28% |
| 2025-07-01 | 36.520 | 36.860 | 0.090 | 0.24% | 36.150 | 37.380 | 40562 | 14935 | 2.51% |
| 2025-06-30 | 37.000 | 36.770 | -0.210 | -0.57% | 36.320 | 37.250 | 46600 | 17099 | 2.88% |
| 2025-06-27 | 36.880 | 36.980 | 0.460 | 1.26% | 36.250 | 37.590 | 42013 | 15478 | 2.60% |
| 2025-06-26 | 37.500 | 36.520 | -1.140 | -3.03% | 36.450 | 38.330 | 71806 | 26780 | 4.44% |
| 2025-06-25 | 37.000 | 37.660 | 0.640 | 1.73% | 36.400 | 37.730 | 88394 | 32786 | 5.47% |
| 2025-06-24 | 34.180 | 37.020 | 3.200 | 9.46% | 34.080 | 38.000 | 120563 | 44061 | 7.46% |
| 2025-06-23 | 33.570 | 33.820 | -0.270 | -0.79% | 32.900 | 33.950 | 42336 | 14118 | 2.62% |
| 2025-06-20 | 35.890 | 34.090 | -1.850 | -5.15% | 34.080 | 36.360 | 56615 | 19886 | 3.50% |
| 2025-06-19 | 34.500 | 35.940 | 1.440 | 4.17% | 34.280 | 37.560 | 100242 | 36264 | 6.20% |
| 2025-06-18 | 33.730 | 34.500 | 0.260 | 0.76% | 33.600 | 34.760 | 30447 | 10428 | 1.88% |
| 2025-06-17 | 34.030 | 34.240 | -0.220 | -0.64% | 34.020 | 34.980 | 31759 | 10978 | 1.97% |
| 2025-06-16 | 33.000 | 34.460 | 0.860 | 2.56% | 33.000 | 34.900 | 31118 | 10564 | 1.93% |
| 2025-06-13 | 34.900 | 33.600 | -1.480 | -4.22% | 33.600 | 35.190 | 40648 | 13886 | 2.52% |
| 2025-06-12 | 35.550 | 35.080 | -0.540 | -1.52% | 35.010 | 35.620 | 26585 | 9365 | 1.64% |
| 2025-06-11 | 35.190 | 35.620 | 0.080 | 0.23% | 35.190 | 35.980 | 30280 | 10786 | 1.87% |
| 2025-06-10 | 36.290 | 35.540 | -0.680 | -1.88% | 34.890 | 36.550 | 37913 | 13531 | 2.35% |
| 2025-06-09 | 36.100 | 36.220 | 0.220 | 0.61% | 35.930 | 36.620 | 28985 | 10521 | 1.79% |
| 2025-06-06 | 36.100 | 36.000 | -0.410 | -1.13% | 35.820 | 36.880 | 28836 | 10425 | 1.78% |
| 2025-06-05 | 35.790 | 36.410 | 0.790 | 2.22% | 35.000 | 36.490 | 46011 | 16464 | 2.85% |
| 2025-06-04 | 35.480 | 35.620 | 0.260 | 0.74% | 35.190 | 35.850 | 23860 | 8464 | 1.48% |
| 2025-06-03 | 36.000 | 35.360 | -0.690 | -1.91% | 34.950 | 36.000 | 31935 | 11297 | 1.98% |
| 2025-05-30 | 36.800 | 36.050 | -0.880 | -2.38% | 35.800 | 36.800 | 36585 | 13221 | 2.26% |
| 2025-05-29 | 35.150 | 36.930 | 1.630 | 4.62% | 35.150 | 36.930 | 55355 | 20136 | 3.43% |
| 2025-05-28 | 34.770 | 35.300 | 0.600 | 1.73% | 34.770 | 35.990 | 41996 | 14886 | 2.60% |
| 2025-05-27 | 34.800 | 34.700 | -0.290 | -0.83% | 34.500 | 35.480 | 25633 | 8990 | 1.59% |
| 2025-05-26 | 48.690 | 49.180 | 0.490 | 1.01% | 48.200 | 49.490 | 21980 | 10706 | 1.90% |
| 2025-05-23 | 48.400 | 48.690 | 0.080 | 0.16% | 48.360 | 50.150 | 28324 | 13930 | 2.45% |
| 2025-05-22 | 50.640 | 48.610 | -2.030 | -4.01% | 48.480 | 51.220 | 36302 | 17973 | 3.14% |
| 2025-05-21 | 50.510 | 50.640 | -0.360 | -0.71% | 50.510 | 51.470 | 25056 | 12737 | 2.17% |
| 2025-05-20 | 50.100 | 51.000 | 0.900 | 1.80% | 49.590 | 51.200 | 31807 | 16094 | 2.76% |
| 2025-05-19 | 50.200 | 50.100 | -0.600 | -1.18% | 48.390 | 50.250 | 34490 | 17052 | 2.99% |
| 2025-05-16 | 50.190 | 50.700 | 0.820 | 1.64% | 49.680 | 51.510 | 39267 | 19971 | 3.40% |
| 2025-05-15 | 51.300 | 49.880 | -1.150 | -2.25% | 49.790 | 51.300 | 30677 | 15439 | 2.66% |
| 2025-05-14 | 51.200 | 51.030 | -0.360 | -0.70% | 50.300 | 51.950 | 33628 | 17129 | 2.91% |
| 2025-05-13 | 54.650 | 51.390 | -1.670 | -3.15% | 51.110 | 54.770 | 41269 | 21885 | 3.58% |
| 2025-05-12 | 52.520 | 53.060 | 1.390 | 2.69% | 52.350 | 53.890 | 47056 | 24993 | 4.08% |
| 2025-05-09 | 53.950 | 51.670 | -2.510 | -4.63% | 51.360 | 53.990 | 49792 | 26056 | 4.31% |
| 2025-05-08 | 52.120 | 54.180 | 1.720 | 3.28% | 51.600 | 54.770 | 64214 | 34112 | 5.56% |
| 2025-05-07 | 53.500 | 52.460 | -0.240 | -0.46% | 51.600 | 54.230 | 59833 | 31627 | 5.18% |
| 2025-05-06 | 50.630 | 52.700 | 2.710 | 5.42% | 50.610 | 53.800 | 69950 | 36403 | 6.06% |
| 2025-04-30 | 48.110 | 49.990 | 3.150 | 6.73% | 47.730 | 50.800 | 64538 | 31913 | 5.59% |
| 2025-04-29 | 44.440 | 46.840 | 1.940 | 4.32% | 44.350 | 47.400 | 36670 | 16987 | 3.18% |
| 2025-04-28 | 48.750 | 44.900 | -2.110 | -4.49% | 44.810 | 48.750 | 41147 | 19082 | 3.56% |
| 2025-04-25 | 48.050 | 47.010 | -1.180 | -2.45% | 47.000 | 48.950 | 38999 | 18692 | 3.38% |
| 2025-04-24 | 49.000 | 48.190 | -1.140 | -2.31% | 48.160 | 50.300 | 45804 | 22489 | 3.97% |