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 | 40.14 | 40.20 | 0.21 | 0.53% | 39.83 | 40.78 | 27210 | 10934 | 1.34% |
| 2025-07-31 | 39.27 | 39.99 | 0.77 | 1.96% | 39.25 | 40.93 | 44675 | 17932 | 2.20% |
| 2025-07-30 | 40.09 | 39.22 | -0.77 | -1.93% | 39.10 | 40.60 | 32454 | 12911 | 1.59% |
| 2025-07-29 | 40.00 | 39.99 | 0.07 | 0.18% | 39.54 | 40.11 | 23726 | 9446 | 1.17% |
| 2025-07-28 | 39.32 | 39.92 | 0.64 | 1.63% | 39.32 | 40.05 | 29276 | 11657 | 1.44% |
| 2025-07-25 | 39.18 | 39.28 | 0.14 | 0.36% | 38.93 | 39.66 | 29507 | 11559 | 1.45% |
| 2025-07-24 | 38.32 | 39.14 | 0.81 | 2.11% | 38.31 | 39.47 | 30985 | 12126 | 1.52% |
| 2025-07-23 | 38.26 | 38.33 | -0.10 | -0.26% | 38.11 | 39.02 | 25636 | 9888 | 1.26% |
| 2025-07-22 | 38.95 | 38.43 | -0.66 | -1.69% | 38.37 | 39.27 | 36420 | 14115 | 1.79% |
| 2025-07-21 | 39.30 | 39.09 | -0.33 | -0.84% | 38.82 | 39.68 | 33408 | 13065 | 1.64% |
| 2025-07-18 | 39.88 | 39.42 | -0.46 | -1.15% | 39.14 | 40.04 | 25086 | 9907 | 1.23% |
| 2025-07-17 | 39.39 | 39.88 | 0.28 | 0.71% | 39.09 | 40.06 | 28103 | 11122 | 1.38% |
| 2025-07-16 | 40.00 | 39.60 | -0.30 | -0.75% | 39.45 | 40.08 | 23149 | 9194 | 1.14% |
| 2025-07-15 | 39.90 | 39.90 | 0.17 | 0.43% | 39.46 | 40.50 | 35320 | 14135 | 1.74% |
| 2025-07-14 | 39.28 | 39.73 | 0.71 | 1.82% | 39.12 | 39.83 | 25607 | 10133 | 1.26% |
| 2025-07-11 | 39.65 | 39.02 | -0.75 | -1.89% | 38.73 | 39.85 | 54603 | 21458 | 2.68% |
| 2025-07-10 | 40.00 | 39.77 | -2.09 | -4.99% | 39.77 | 40.43 | 58972 | 23542 | 2.90% |
| 2025-07-09 | 43.00 | 41.86 | -0.35 | -0.83% | 41.30 | 43.08 | 49645 | 20747 | 2.44% |
| 2025-07-08 | 40.20 | 42.21 | 2.01 | 5.00% | 40.20 | 42.21 | 38880 | 16158 | 1.91% |
| 2025-07-07 | 39.31 | 40.20 | 0.97 | 2.47% | 39.03 | 40.40 | 40193 | 16032 | 1.98% |
| 2025-07-04 | 39.58 | 39.23 | -0.58 | -1.46% | 39.11 | 40.61 | 43129 | 17219 | 2.12% |
| 2025-07-03 | 39.36 | 39.81 | 1.15 | 2.97% | 39.03 | 40.53 | 49523 | 19737 | 2.43% |
| 2025-07-02 | 38.99 | 38.66 | -0.15 | -0.39% | 38.01 | 39.50 | 39903 | 15478 | 1.96% |
| 2025-07-01 | 39.43 | 38.81 | 0.89 | 2.35% | 38.35 | 39.72 | 68404 | 26708 | 3.36% |
| 2025-06-30 | 36.59 | 37.92 | 1.81 | 5.01% | 36.58 | 37.92 | 33239 | 12545 | 1.63% |
| 2025-06-27 | 36.02 | 36.11 | 0.09 | 0.25% | 35.79 | 36.38 | 22855 | 8260 | 1.12% |
| 2025-06-26 | 36.20 | 36.02 | -0.10 | -0.28% | 35.98 | 36.68 | 25342 | 9190 | 1.25% |
| 2025-06-25 | 35.44 | 36.12 | 0.75 | 2.12% | 35.41 | 36.24 | 27049 | 9725 | 1.33% |
| 2025-06-24 | 35.09 | 35.37 | 0.41 | 1.17% | 34.81 | 35.50 | 19349 | 6813 | 0.95% |
| 2025-06-23 | 34.02 | 34.96 | 0.93 | 2.73% | 33.93 | 35.26 | 22323 | 7762 | 1.10% |
| 2025-06-20 | 34.54 | 34.03 | -0.50 | -1.45% | 34.02 | 34.54 | 14911 | 5094 | 0.73% |
| 2025-06-19 | 34.64 | 34.53 | -0.15 | -0.43% | 34.15 | 34.98 | 17293 | 5972 | 0.85% |
| 2025-06-18 | 34.20 | 34.68 | 0.48 | 1.40% | 34.00 | 34.88 | 22248 | 7651 | 1.09% |
| 2025-06-17 | 35.07 | 34.20 | -0.87 | -2.48% | 34.15 | 35.14 | 30049 | 10366 | 1.48% |
| 2025-06-16 | 34.97 | 35.07 | 0.29 | 0.83% | 34.66 | 35.17 | 15702 | 5487 | 0.77% |
| 2025-06-13 | 34.80 | 34.78 | 0.16 | 0.46% | 34.46 | 35.19 | 26955 | 9384 | 1.32% |
| 2025-06-12 | 34.90 | 34.62 | -0.38 | -1.09% | 34.60 | 35.25 | 27685 | 9660 | 1.36% |
| 2025-06-11 | 35.75 | 35.00 | -0.68 | -1.91% | 35.00 | 35.82 | 28833 | 10202 | 1.42% |
| 2025-06-10 | 36.57 | 35.68 | -0.44 | -1.22% | 35.52 | 36.59 | 32810 | 11812 | 1.61% |
| 2025-06-09 | 35.66 | 36.12 | 0.60 | 1.69% | 35.66 | 36.38 | 28194 | 10160 | 1.39% |
| 2025-06-06 | 36.09 | 35.52 | -0.27 | -0.75% | 35.46 | 36.42 | 28107 | 10087 | 1.38% |
| 2025-06-05 | 35.90 | 35.79 | -0.10 | -0.28% | 35.71 | 36.46 | 30321 | 10928 | 2.99% |
| 2025-06-04 | 36.00 | 35.89 | -0.56 | -1.54% | 35.75 | 36.23 | 32535 | 11690 | 3.21% |
| 2025-06-03 | 34.81 | 36.45 | 1.64 | 4.71% | 34.81 | 36.55 | 73429 | 26672 | 7.24% |
| 2025-05-30 | 34.62 | 34.81 | 0.02 | 0.06% | 34.28 | 35.07 | 24412 | 8472 | 2.41% |
| 2025-05-29 | 34.35 | 34.79 | 0.49 | 1.43% | 34.21 | 34.94 | 29681 | 10284 | 2.93% |
| 2025-05-28 | 35.40 | 34.30 | -1.30 | -3.65% | 34.30 | 35.62 | 44412 | 15455 | 4.38% |
| 2025-05-27 | 35.37 | 35.60 | 0.24 | 0.68% | 34.86 | 35.73 | 25949 | 9150 | 2.56% |
| 2025-05-26 | 35.30 | 35.36 | -0.10 | -0.28% | 34.80 | 35.53 | 36433 | 12795 | 3.59% |
| 2025-05-23 | 36.47 | 35.46 | -0.42 | -1.17% | 35.39 | 36.48 | 31065 | 11175 | 3.06% |
| 2025-05-22 | 35.95 | 35.88 | -0.18 | -0.50% | 35.53 | 36.68 | 34129 | 12317 | 3.37% |
| 2025-05-21 | 36.38 | 36.06 | -0.34 | -0.93% | 35.90 | 37.00 | 37480 | 13643 | 3.70% |
| 2025-05-20 | 37.28 | 36.40 | -1.05 | -2.80% | 36.40 | 37.47 | 41965 | 15487 | 4.14% |
| 2025-05-19 | 37.08 | 37.45 | 0.72 | 1.96% | 36.88 | 37.80 | 39040 | 14586 | 3.85% |
| 2025-05-16 | 36.08 | 36.73 | 0.39 | 1.07% | 36.08 | 37.09 | 32031 | 11770 | 3.16% |
| 2025-05-15 | 36.51 | 36.34 | -0.01 | -0.03% | 36.21 | 37.17 | 40141 | 14719 | 3.96% |
| 2025-05-14 | 37.24 | 36.35 | -1.06 | -2.83% | 36.27 | 37.87 | 54131 | 19899 | 5.34% |
| 2025-05-13 | 38.50 | 37.41 | -1.30 | -3.36% | 37.38 | 38.62 | 64230 | 24321 | 6.33% |
| 2025-05-12 | 37.00 | 38.71 | 1.63 | 4.40% | 36.50 | 38.93 | 85117 | 32735 | 8.39% |
| 2025-05-09 | 38.00 | 37.08 | -0.25 | -0.67% | 36.52 | 38.41 | 74233 | 27745 | 7.32% |
| 2025-05-08 | 36.00 | 37.33 | 1.14 | 3.15% | 35.81 | 37.46 | 68082 | 25057 | 6.71% |
| 2025-05-07 | 35.67 | 36.19 | 0.93 | 2.64% | 35.31 | 37.02 | 97855 | 35507 | 9.65% |
| 2025-05-06 | 33.80 | 35.26 | 1.55 | 4.60% | 33.80 | 35.40 | 72967 | 25353 | 7.20% |
| 2025-04-30 | 34.20 | 33.71 | -0.65 | -1.89% | 33.40 | 34.60 | 60642 | 20635 | 5.98% |
| 2025-04-29 | 34.30 | 34.36 | 0.00 | 0.00% | 33.94 | 35.36 | 65178 | 22499 | 6.43% |
| 2025-04-28 | 33.20 | 34.36 | 1.64 | 5.01% | 32.93 | 34.36 | 71106 | 24244 | 7.01% |
| 2025-04-25 | 33.66 | 32.72 | -0.94 | -2.79% | 32.61 | 34.20 | 74963 | 24975 | 7.39% |
| 2025-04-24 | 32.77 | 33.66 | 0.90 | 2.75% | 32.00 | 34.35 | 163954 | 54271 | 16.17% |