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 | 39.51 | 39.56 | 0.05 | 0.13% | 39.43 | 39.72 | 7704 | 3047 | 2.05% |
| 2025-07-31 | 39.77 | 39.51 | -0.26 | -0.65% | 39.35 | 39.98 | 13405 | 5321 | 3.56% |
| 2025-07-30 | 40.06 | 39.77 | -0.33 | -0.82% | 39.52 | 40.06 | 12249 | 4880 | 3.26% |
| 2025-07-29 | 40.45 | 40.10 | -0.17 | -0.42% | 39.72 | 40.45 | 14775 | 5904 | 3.93% |
| 2025-07-28 | 40.38 | 40.27 | 0.02 | 0.05% | 40.12 | 41.66 | 18775 | 7619 | 4.99% |
| 2025-07-25 | 40.10 | 40.25 | 0.15 | 0.37% | 39.90 | 40.46 | 14923 | 5988 | 3.97% |
| 2025-07-24 | 39.71 | 40.10 | 0.54 | 1.37% | 39.62 | 40.66 | 21237 | 8518 | 5.64% |
| 2025-07-23 | 39.79 | 39.56 | -0.22 | -0.55% | 39.53 | 40.06 | 15741 | 6264 | 4.18% |
| 2025-07-22 | 39.86 | 39.78 | -0.16 | -0.40% | 39.51 | 40.16 | 12084 | 4800 | 3.21% |
| 2025-07-21 | 39.77 | 39.94 | 0.30 | 0.76% | 39.75 | 40.08 | 15651 | 6248 | 4.16% |
| 2025-07-18 | 39.38 | 39.64 | 0.28 | 0.71% | 39.16 | 39.75 | 13569 | 5356 | 3.61% |
| 2025-07-17 | 39.30 | 39.36 | 0.08 | 0.20% | 39.11 | 39.40 | 8933 | 3508 | 2.37% |
| 2025-07-16 | 39.02 | 39.28 | 0.27 | 0.69% | 39.02 | 39.58 | 10190 | 4013 | 2.71% |
| 2025-07-15 | 39.83 | 39.01 | -0.82 | -2.06% | 38.62 | 39.90 | 17226 | 6737 | 4.58% |
| 2025-07-14 | 39.31 | 39.83 | 0.45 | 1.14% | 39.30 | 39.93 | 13677 | 5433 | 3.64% |
| 2025-07-11 | 39.56 | 39.38 | -0.09 | -0.23% | 39.19 | 39.63 | 11571 | 4554 | 3.08% |
| 2025-07-10 | 39.43 | 39.47 | 0.04 | 0.10% | 39.25 | 39.66 | 10915 | 4304 | 2.90% |
| 2025-07-09 | 39.97 | 39.43 | -0.40 | -1.00% | 39.39 | 39.98 | 14131 | 5601 | 3.76% |
| 2025-07-08 | 39.52 | 39.83 | 0.31 | 0.78% | 39.41 | 39.99 | 11814 | 4703 | 3.14% |
| 2025-07-07 | 39.25 | 39.52 | 0.34 | 0.87% | 39.20 | 39.68 | 8682 | 3426 | 2.31% |
| 2025-07-04 | 40.23 | 39.18 | -1.05 | -2.61% | 39.04 | 40.23 | 19608 | 7769 | 5.21% |
| 2025-07-03 | 40.10 | 40.23 | 0.03 | 0.07% | 40.10 | 40.50 | 11593 | 4676 | 3.08% |
| 2025-07-02 | 40.35 | 40.20 | -0.23 | -0.57% | 40.00 | 40.45 | 10395 | 4172 | 2.76% |
| 2025-07-01 | 40.40 | 40.43 | -0.12 | -0.30% | 40.11 | 40.70 | 14547 | 5867 | 3.87% |
| 2025-06-30 | 40.18 | 40.55 | 0.00 | 0.00% | 40.18 | 40.85 | 23025 | 9305 | 6.12% |
| 2025-06-27 | 39.72 | 40.55 | 1.11 | 2.81% | 39.72 | 42.12 | 37831 | 15506 | 10.06% |
| 2025-06-26 | 40.27 | 39.44 | -0.83 | -2.06% | 39.41 | 40.58 | 26120 | 10441 | 6.94% |
| 2025-06-25 | 40.06 | 40.27 | 0.22 | 0.55% | 39.70 | 40.39 | 20625 | 8251 | 5.48% |
| 2025-06-24 | 39.05 | 40.05 | 1.05 | 2.69% | 39.05 | 40.08 | 21002 | 8335 | 5.58% |
| 2025-06-23 | 38.50 | 39.00 | 0.39 | 1.01% | 38.26 | 39.56 | 15842 | 6173 | 4.21% |
| 2025-06-20 | 39.67 | 38.61 | -1.19 | -2.99% | 38.55 | 39.98 | 26336 | 10304 | 7.00% |
| 2025-06-19 | 40.25 | 39.80 | -0.28 | -0.70% | 39.80 | 40.89 | 20159 | 8117 | 5.36% |
| 2025-06-18 | 41.00 | 40.08 | -0.94 | -2.29% | 39.71 | 41.07 | 27474 | 11026 | 7.30% |
| 2025-06-17 | 41.64 | 41.02 | -0.56 | -1.35% | 40.92 | 41.94 | 15708 | 6487 | 4.17% |
| 2025-06-16 | 42.31 | 41.58 | -0.73 | -1.73% | 41.50 | 42.31 | 20226 | 8427 | 5.38% |
| 2025-06-13 | 41.99 | 42.31 | 0.34 | 0.81% | 40.80 | 42.80 | 37323 | 15633 | 9.92% |
| 2025-06-12 | 41.70 | 41.97 | 0.39 | 0.94% | 41.14 | 42.09 | 17001 | 7108 | 4.52% |
| 2025-06-11 | 41.55 | 41.70 | -0.06 | -0.14% | 41.55 | 42.18 | 19206 | 8021 | 5.10% |
| 2025-06-10 | 43.04 | 41.76 | -1.27 | -2.95% | 41.20 | 43.98 | 40358 | 17194 | 10.73% |
| 2025-06-09 | 43.00 | 43.03 | 0.45 | 1.06% | 42.60 | 43.05 | 21839 | 9354 | 5.80% |
| 2025-06-06 | 42.80 | 42.58 | -0.21 | -0.49% | 42.41 | 43.15 | 21542 | 9212 | 5.73% |
| 2025-06-05 | 43.45 | 42.79 | -0.66 | -1.52% | 42.63 | 43.45 | 31942 | 13702 | 8.49% |
| 2025-06-04 | 43.40 | 43.45 | -0.18 | -0.41% | 42.90 | 43.73 | 25468 | 11018 | 6.77% |
| 2025-06-03 | 42.51 | 43.63 | 0.63 | 1.47% | 42.50 | 43.93 | 32747 | 14235 | 8.70% |
| 2025-05-30 | 44.80 | 43.00 | -1.99 | -4.42% | 42.76 | 44.98 | 53174 | 23233 | 14.13% |
| 2025-05-29 | 46.33 | 44.99 | -1.69 | -3.62% | 44.92 | 46.46 | 66237 | 30208 | 17.60% |
| 2025-05-28 | 45.50 | 46.68 | 0.68 | 1.48% | 44.63 | 46.93 | 74610 | 33914 | 19.83% |
| 2025-05-27 | 43.70 | 46.00 | 1.67 | 3.77% | 43.70 | 47.76 | 110445 | 50580 | 29.36% |
| 2025-05-26 | 42.92 | 44.33 | 2.13 | 5.05% | 42.06 | 44.75 | 86694 | 37817 | 23.04% |
| 2025-05-23 | 44.00 | 42.20 | -1.77 | -4.03% | 42.20 | 45.00 | 109707 | 47678 | 29.16% |
| 2025-05-22 | 40.42 | 43.97 | 4.00 | 10.01% | 40.27 | 43.97 | 98571 | 42260 | 26.20% |
| 2025-05-21 | 40.33 | 39.97 | -0.57 | -1.41% | 39.95 | 40.41 | 14721 | 5898 | 3.91% |
| 2025-05-20 | 39.97 | 40.54 | 0.30 | 0.75% | 39.78 | 40.87 | 22447 | 9081 | 5.97% |
| 2025-05-19 | 40.66 | 40.24 | -0.25 | -0.62% | 39.70 | 41.26 | 23858 | 9587 | 6.34% |
| 2025-05-16 | 39.92 | 40.49 | 0.59 | 1.48% | 39.64 | 41.01 | 27214 | 11033 | 7.23% |
| 2025-05-15 | 40.05 | 39.90 | -0.25 | -0.62% | 39.83 | 40.43 | 18615 | 7449 | 4.95% |
| 2025-05-14 | 40.37 | 40.15 | -0.19 | -0.47% | 39.75 | 40.58 | 21265 | 8508 | 5.65% |
| 2025-05-13 | 41.00 | 40.34 | -0.43 | -1.05% | 40.31 | 41.29 | 21542 | 8746 | 5.73% |
| 2025-05-12 | 40.72 | 40.77 | 0.31 | 0.77% | 40.54 | 41.40 | 31751 | 12989 | 8.44% |
| 2025-05-09 | 41.30 | 40.46 | -0.53 | -1.29% | 40.28 | 41.41 | 26658 | 10836 | 7.09% |
| 2025-05-08 | 41.66 | 40.99 | -0.40 | -0.97% | 40.87 | 41.78 | 34048 | 14007 | 9.05% |
| 2025-05-07 | 40.40 | 41.39 | 1.34 | 3.35% | 39.86 | 41.64 | 62349 | 25527 | 16.57% |
| 2025-05-06 | 38.93 | 40.05 | 1.64 | 4.27% | 38.67 | 40.29 | 46958 | 18635 | 12.48% |
| 2025-04-30 | 38.33 | 38.41 | 0.06 | 0.16% | 38.17 | 38.68 | 21651 | 8302 | 5.75% |
| 2025-04-29 | 38.83 | 38.35 | -1.00 | -2.54% | 38.15 | 39.64 | 36207 | 13966 | 9.62% |
| 2025-04-28 | 39.80 | 39.35 | -0.84 | -2.09% | 39.31 | 40.85 | 58748 | 23382 | 15.61% |
| 2025-04-25 | 38.84 | 40.19 | 1.79 | 4.66% | 38.84 | 42.24 | 101593 | 41926 | 27.00% |
| 2025-04-24 | 39.07 | 38.40 | -1.50 | -3.76% | 38.30 | 39.74 | 44191 | 17240 | 11.75% |