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 | 39.94 | 40.85 | 1.11 | 2.79% | 39.63 | 41.08 | 16178 | 6572 | 5.06% |
| 2025-07-31 | 39.93 | 39.74 | -0.06 | -0.15% | 39.46 | 40.20 | 4141 | 1642 | 1.29% |
| 2025-07-30 | 39.60 | 39.80 | 0.58 | 1.48% | 39.00 | 39.88 | 6342 | 2505 | 1.98% |
| 2025-07-29 | 39.95 | 39.22 | -0.59 | -1.48% | 39.17 | 40.00 | 7654 | 3022 | 2.39% |
| 2025-07-28 | 40.00 | 39.81 | 0.06 | 0.15% | 39.75 | 40.68 | 11488 | 4624 | 3.59% |
| 2025-07-25 | 38.99 | 39.75 | 0.87 | 2.24% | 38.73 | 39.78 | 8932 | 3525 | 2.79% |
| 2025-07-24 | 38.90 | 38.88 | -0.02 | -0.05% | 38.62 | 39.29 | 4890 | 1899 | 1.53% |
| 2025-07-23 | 39.06 | 38.90 | -0.16 | -0.41% | 38.65 | 39.68 | 4053 | 1586 | 1.27% |
| 2025-07-22 | 39.58 | 39.06 | -0.64 | -1.61% | 38.79 | 39.70 | 5572 | 2180 | 1.74% |
| 2025-07-21 | 39.88 | 39.70 | 0.08 | 0.20% | 39.20 | 39.88 | 4042 | 1597 | 1.26% |
| 2025-07-18 | 39.78 | 39.62 | 0.00 | 0.00% | 38.85 | 39.78 | 6479 | 2542 | 2.03% |
| 2025-07-17 | 39.99 | 39.62 | -0.27 | -0.68% | 39.30 | 39.99 | 5828 | 2309 | 1.82% |
| 2025-07-16 | 39.71 | 39.89 | 0.50 | 1.27% | 39.03 | 40.25 | 7697 | 3066 | 2.41% |
| 2025-07-15 | 39.23 | 39.39 | 0.39 | 1.00% | 38.37 | 40.17 | 10733 | 4202 | 3.36% |
| 2025-07-14 | 38.45 | 39.00 | 0.74 | 1.93% | 38.13 | 39.16 | 5080 | 1961 | 1.59% |
| 2025-07-11 | 38.62 | 38.26 | -0.16 | -0.42% | 38.07 | 38.68 | 4299 | 1646 | 1.34% |
| 2025-07-10 | 38.94 | 38.42 | -0.51 | -1.31% | 38.25 | 38.95 | 3280 | 1262 | 1.03% |
| 2025-07-09 | 38.85 | 38.93 | 0.24 | 0.62% | 38.50 | 38.94 | 4484 | 1737 | 1.40% |
| 2025-07-08 | 39.14 | 38.69 | -0.45 | -1.15% | 38.54 | 39.14 | 5047 | 1956 | 1.58% |
| 2025-07-07 | 39.01 | 39.14 | -0.10 | -0.25% | 38.38 | 39.60 | 4324 | 1691 | 1.35% |
| 2025-07-04 | 40.38 | 39.24 | -0.20 | -0.51% | 38.93 | 40.38 | 3938 | 1542 | 1.23% |
| 2025-07-03 | 39.59 | 39.44 | 0.10 | 0.25% | 38.99 | 39.69 | 5719 | 2248 | 1.79% |
| 2025-07-02 | 39.90 | 39.34 | -0.61 | -1.53% | 38.90 | 40.18 | 8865 | 3495 | 2.77% |
| 2025-07-01 | 39.20 | 39.95 | 0.75 | 1.91% | 38.83 | 40.33 | 12841 | 5095 | 4.02% |
| 2025-06-30 | 37.93 | 39.20 | 1.20 | 3.16% | 37.73 | 39.63 | 11203 | 4368 | 3.50% |
| 2025-06-27 | 38.09 | 38.00 | -0.03 | -0.08% | 37.53 | 38.34 | 4078 | 1544 | 1.28% |
| 2025-06-26 | 38.88 | 38.03 | -0.40 | -1.04% | 37.29 | 38.89 | 7036 | 2676 | 2.20% |
| 2025-06-25 | 38.24 | 38.43 | 0.38 | 1.00% | 38.10 | 38.81 | 5642 | 2167 | 1.76% |
| 2025-06-24 | 37.44 | 38.05 | 0.79 | 2.12% | 37.39 | 38.20 | 4663 | 1762 | 1.46% |
| 2025-06-23 | 36.75 | 37.26 | 0.21 | 0.57% | 36.52 | 37.26 | 4888 | 1806 | 1.53% |
| 2025-06-20 | 37.44 | 37.05 | -0.39 | -1.04% | 36.70 | 37.80 | 5292 | 1970 | 1.65% |
| 2025-06-19 | 37.90 | 37.44 | -0.49 | -1.29% | 37.23 | 38.24 | 6901 | 2601 | 2.16% |
| 2025-06-18 | 39.10 | 37.93 | -1.03 | -2.64% | 37.79 | 39.23 | 10362 | 3963 | 3.24% |
| 2025-06-17 | 38.56 | 38.96 | 0.59 | 1.54% | 37.90 | 39.80 | 12148 | 4741 | 3.80% |
| 2025-06-16 | 37.58 | 38.37 | 0.38 | 1.00% | 37.58 | 38.85 | 10313 | 3928 | 3.23% |
| 2025-06-13 | 38.25 | 37.99 | -0.14 | -0.37% | 37.80 | 38.45 | 7257 | 2762 | 2.27% |
| 2025-06-12 | 37.78 | 38.13 | 0.35 | 0.93% | 37.56 | 38.25 | 6553 | 2487 | 2.05% |
| 2025-06-11 | 37.64 | 37.78 | 0.19 | 0.51% | 37.64 | 38.17 | 7332 | 2774 | 2.29% |
| 2025-06-10 | 37.94 | 37.59 | -0.35 | -0.92% | 37.16 | 38.48 | 9335 | 3520 | 2.92% |
| 2025-06-09 | 37.40 | 37.94 | 0.54 | 1.44% | 37.06 | 38.21 | 8436 | 3181 | 2.64% |
| 2025-06-06 | 37.48 | 37.40 | -0.08 | -0.21% | 36.84 | 38.03 | 11336 | 4226 | 3.55% |
| 2025-06-05 | 37.55 | 37.48 | -0.38 | -1.00% | 37.15 | 38.20 | 10479 | 3936 | 3.28% |
| 2025-06-04 | 36.84 | 37.86 | 1.23 | 3.36% | 36.33 | 37.86 | 15780 | 5894 | 4.93% |
| 2025-06-03 | 35.00 | 36.63 | 1.38 | 3.91% | 34.52 | 36.78 | 13474 | 4876 | 4.21% |
| 2025-05-30 | 35.23 | 35.25 | 0.03 | 0.09% | 35.05 | 35.50 | 3904 | 1376 | 1.22% |
| 2025-05-29 | 35.07 | 35.22 | 0.15 | 0.43% | 34.95 | 35.80 | 6687 | 2362 | 2.09% |
| 2025-05-28 | 35.07 | 35.07 | 0.00 | 0.00% | 34.79 | 36.03 | 6269 | 2201 | 1.96% |
| 2025-05-27 | 34.95 | 35.07 | 0.12 | 0.34% | 34.73 | 35.36 | 4583 | 1605 | 1.43% |
| 2025-05-26 | 34.77 | 34.95 | 0.25 | 0.72% | 34.20 | 35.45 | 4866 | 1703 | 1.52% |
| 2025-05-23 | 35.13 | 34.70 | -0.43 | -1.22% | 34.60 | 35.37 | 7509 | 2625 | 2.35% |
| 2025-05-22 | 35.39 | 35.13 | -0.44 | -1.24% | 35.10 | 36.06 | 8018 | 2846 | 2.51% |
| 2025-05-21 | 36.35 | 35.57 | -0.68 | -1.88% | 35.35 | 36.53 | 10588 | 3777 | 3.31% |
| 2025-05-20 | 35.18 | 36.25 | 0.72 | 2.03% | 35.18 | 36.50 | 12751 | 4577 | 3.99% |
| 2025-05-19 | 36.54 | 35.53 | -0.79 | -2.18% | 35.30 | 36.67 | 19873 | 7087 | 6.21% |
| 2025-05-16 | 35.85 | 36.32 | -0.17 | -0.47% | 35.85 | 37.48 | 21700 | 7920 | 6.79% |
| 2025-05-15 | 35.44 | 36.49 | 0.79 | 2.21% | 34.70 | 37.35 | 31667 | 11429 | 9.90% |
| 2025-05-14 | 37.96 | 35.70 | -0.63 | -1.73% | 35.02 | 38.49 | 39456 | 14365 | 12.34% |
| 2025-05-13 | 33.50 | 36.33 | 3.30 | 9.99% | 33.40 | 36.33 | 15770 | 5675 | 4.93% |
| 2025-05-12 | 32.70 | 33.03 | 0.49 | 1.51% | 32.52 | 33.19 | 6416 | 2115 | 2.01% |
| 2025-05-09 | 32.34 | 32.54 | 0.19 | 0.59% | 32.23 | 32.68 | 3293 | 1067 | 1.03% |
| 2025-05-08 | 32.25 | 32.35 | 0.26 | 0.81% | 32.15 | 32.58 | 4095 | 1324 | 1.28% |
| 2025-05-07 | 31.33 | 32.09 | 1.07 | 3.45% | 31.08 | 32.24 | 8101 | 2569 | 2.53% |
| 2025-05-06 | 31.18 | 31.02 | 0.17 | 0.55% | 30.27 | 31.40 | 7158 | 2208 | 2.24% |
| 2025-04-30 | 31.20 | 30.85 | 0.05 | 0.16% | 30.50 | 31.55 | 6998 | 2173 | 2.19% |
| 2025-04-29 | 29.82 | 30.80 | 0.98 | 3.29% | 29.82 | 31.10 | 9560 | 2940 | 2.99% |
| 2025-04-28 | 30.38 | 29.82 | -0.56 | -1.84% | 29.68 | 30.73 | 6073 | 1825 | 1.90% |
| 2025-04-25 | 29.39 | 30.38 | 0.99 | 3.37% | 29.39 | 30.66 | 9229 | 2779 | 2.89% |
| 2025-04-24 | 28.92 | 29.39 | 0.47 | 1.63% | 28.73 | 29.55 | 6266 | 1832 | 1.96% |