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 | 39.28 | 39.00 | -0.41 | -1.04% | 38.83 | 39.92 | 32706 | 12833 | 1.37% |
| 2025-07-31 | 38.68 | 39.41 | 0.68 | 1.76% | 38.65 | 41.14 | 88119 | 35084 | 3.70% |
| 2025-07-30 | 39.33 | 38.73 | -0.82 | -2.07% | 38.51 | 39.55 | 36479 | 14204 | 1.53% |
| 2025-07-29 | 39.79 | 39.55 | -0.24 | -0.60% | 38.84 | 39.96 | 44668 | 17562 | 1.88% |
| 2025-07-28 | 39.61 | 39.79 | 0.23 | 0.58% | 39.37 | 39.92 | 25378 | 10079 | 1.07% |
| 2025-07-25 | 39.66 | 39.56 | 0.02 | 0.05% | 39.16 | 39.82 | 20807 | 8208 | 0.87% |
| 2025-07-24 | 39.18 | 39.54 | 0.44 | 1.13% | 39.11 | 40.10 | 34124 | 13517 | 1.43% |
| 2025-07-23 | 39.13 | 39.10 | -0.03 | -0.08% | 38.94 | 39.58 | 28174 | 11025 | 1.18% |
| 2025-07-22 | 39.25 | 39.13 | -0.12 | -0.31% | 38.96 | 40.63 | 38602 | 15278 | 1.62% |
| 2025-07-21 | 38.80 | 39.25 | 0.30 | 0.77% | 38.78 | 39.82 | 50712 | 19954 | 2.13% |
| 2025-07-18 | 39.95 | 38.95 | -0.82 | -2.06% | 38.72 | 40.01 | 56018 | 21896 | 2.35% |
| 2025-07-17 | 39.28 | 39.77 | 0.40 | 1.02% | 39.20 | 40.14 | 32614 | 12960 | 1.37% |
| 2025-07-16 | 39.36 | 39.37 | 0.22 | 0.56% | 39.15 | 40.14 | 36578 | 14523 | 1.54% |
| 2025-07-15 | 39.40 | 39.15 | -0.21 | -0.53% | 38.81 | 39.69 | 36814 | 14421 | 1.55% |
| 2025-07-14 | 39.26 | 39.36 | 0.39 | 1.00% | 38.85 | 39.70 | 20576 | 8092 | 0.86% |
| 2025-07-11 | 39.31 | 38.97 | -0.27 | -0.69% | 38.60 | 39.41 | 29164 | 11375 | 1.23% |
| 2025-07-10 | 40.07 | 39.24 | -0.60 | -1.51% | 39.23 | 40.08 | 22813 | 9001 | 0.96% |
| 2025-07-09 | 41.00 | 39.84 | -0.75 | -1.85% | 39.75 | 41.68 | 37245 | 15092 | 1.57% |
| 2025-07-08 | 39.72 | 40.59 | 0.89 | 2.24% | 39.58 | 41.46 | 44634 | 18091 | 1.88% |
| 2025-07-07 | 40.01 | 39.70 | -0.39 | -0.97% | 39.61 | 40.35 | 20443 | 8143 | 0.86% |
| 2025-07-04 | 40.76 | 40.09 | -0.75 | -1.84% | 39.88 | 40.95 | 28724 | 11561 | 1.21% |
| 2025-07-03 | 40.52 | 40.84 | 0.37 | 0.91% | 40.40 | 41.14 | 27613 | 11242 | 1.16% |
| 2025-07-02 | 41.00 | 40.47 | -0.97 | -2.34% | 40.15 | 41.09 | 32226 | 13069 | 1.35% |
| 2025-07-01 | 40.75 | 41.44 | -0.03 | -0.07% | 40.11 | 41.70 | 62117 | 25370 | 2.61% |
| 2025-06-30 | 40.25 | 41.47 | 1.73 | 4.35% | 39.02 | 41.54 | 91620 | 37018 | 3.85% |
| 2025-06-27 | 38.88 | 39.74 | 1.65 | 4.33% | 38.18 | 39.97 | 58501 | 22889 | 2.46% |
| 2025-06-26 | 38.47 | 38.09 | -0.31 | -0.81% | 37.94 | 39.40 | 25618 | 9823 | 1.08% |
| 2025-06-25 | 38.19 | 38.40 | 0.59 | 1.56% | 37.83 | 38.64 | 25556 | 9781 | 1.07% |
| 2025-06-24 | 37.00 | 37.81 | 1.01 | 2.74% | 36.95 | 37.84 | 26358 | 9893 | 1.11% |
| 2025-06-23 | 36.35 | 36.80 | 0.44 | 1.21% | 36.03 | 37.41 | 21746 | 8012 | 0.91% |
| 2025-06-20 | 36.70 | 36.36 | -0.34 | -0.93% | 36.26 | 37.18 | 21880 | 7988 | 0.92% |
| 2025-06-19 | 37.55 | 36.70 | -1.04 | -2.76% | 36.58 | 38.00 | 33609 | 12479 | 1.41% |
| 2025-06-18 | 37.40 | 37.74 | 0.15 | 0.40% | 37.14 | 38.26 | 31362 | 11870 | 1.32% |
| 2025-06-17 | 38.29 | 37.59 | -0.42 | -1.10% | 37.30 | 38.66 | 34596 | 13080 | 1.45% |
| 2025-06-16 | 37.95 | 38.01 | -0.69 | -1.78% | 37.82 | 38.80 | 42274 | 16172 | 1.78% |
| 2025-06-13 | 39.30 | 38.70 | -0.58 | -1.48% | 38.30 | 40.25 | 67865 | 26638 | 2.85% |
| 2025-06-12 | 37.27 | 39.28 | 2.01 | 5.39% | 36.91 | 40.79 | 71872 | 28045 | 3.02% |
| 2025-06-11 | 37.46 | 37.27 | -0.08 | -0.21% | 37.26 | 37.81 | 17767 | 6662 | 0.75% |
| 2025-06-10 | 37.71 | 37.35 | -0.22 | -0.59% | 36.62 | 37.79 | 20358 | 7571 | 0.86% |
| 2025-06-09 | 37.46 | 37.57 | 0.07 | 0.19% | 37.30 | 37.79 | 15798 | 5938 | 0.66% |
| 2025-06-06 | 37.74 | 37.50 | -0.22 | -0.58% | 37.26 | 38.20 | 22211 | 8343 | 0.93% |
| 2025-06-05 | 36.91 | 37.72 | 0.78 | 2.11% | 36.66 | 37.86 | 24053 | 9014 | 1.01% |
| 2025-06-04 | 36.79 | 36.94 | 0.15 | 0.41% | 36.79 | 37.40 | 17023 | 6315 | 0.72% |
| 2025-06-03 | 36.51 | 36.79 | 0.07 | 0.19% | 36.40 | 36.97 | 14778 | 5421 | 0.62% |
| 2025-05-30 | 37.06 | 36.72 | -0.45 | -1.21% | 36.55 | 37.28 | 16564 | 6103 | 0.70% |
| 2025-05-29 | 36.42 | 37.17 | 0.93 | 2.57% | 36.40 | 37.61 | 30019 | 11143 | 1.26% |
| 2025-05-28 | 36.80 | 37.13 | 0.44 | 1.20% | 36.59 | 37.50 | 18019 | 6669 | 0.76% |
| 2025-05-27 | 37.30 | 36.69 | -0.62 | -1.66% | 36.58 | 37.36 | 24386 | 8983 | 1.02% |
| 2025-05-26 | 37.49 | 37.31 | -0.24 | -0.64% | 37.22 | 37.90 | 21777 | 8164 | 0.92% |
| 2025-05-23 | 37.72 | 37.55 | -0.10 | -0.27% | 37.41 | 38.25 | 20776 | 7866 | 0.87% |
| 2025-05-22 | 38.30 | 37.65 | -0.75 | -1.95% | 37.60 | 38.65 | 23426 | 8904 | 0.98% |
| 2025-05-21 | 38.88 | 38.40 | -0.47 | -1.21% | 38.20 | 39.30 | 18053 | 6954 | 0.76% |
| 2025-05-20 | 38.53 | 38.87 | 0.33 | 0.86% | 38.21 | 39.14 | 18998 | 7368 | 0.80% |
| 2025-05-19 | 38.52 | 38.54 | 0.12 | 0.31% | 37.71 | 38.70 | 18164 | 6946 | 0.76% |
| 2025-05-16 | 38.01 | 38.42 | 0.14 | 0.37% | 38.01 | 38.75 | 18117 | 6975 | 0.76% |
| 2025-05-15 | 38.87 | 38.28 | -0.59 | -1.52% | 38.00 | 38.87 | 23921 | 9143 | 1.01% |
| 2025-05-14 | 39.05 | 38.87 | -0.18 | -0.46% | 38.51 | 39.35 | 26191 | 10177 | 1.10% |
| 2025-05-13 | 40.10 | 39.05 | -0.44 | -1.11% | 38.87 | 40.40 | 37079 | 14641 | 1.56% |
| 2025-05-12 | 39.30 | 39.49 | 0.63 | 1.62% | 38.95 | 39.82 | 26523 | 10465 | 1.11% |
| 2025-05-09 | 38.85 | 38.86 | 0.01 | 0.03% | 38.00 | 39.15 | 32317 | 12449 | 1.36% |
| 2025-05-08 | 38.85 | 38.85 | -0.10 | -0.26% | 38.57 | 39.27 | 26219 | 10202 | 1.10% |
| 2025-05-07 | 38.90 | 38.95 | 0.42 | 1.09% | 38.23 | 39.78 | 37795 | 14689 | 1.59% |
| 2025-05-06 | 37.44 | 38.53 | 1.45 | 3.91% | 37.17 | 38.98 | 33746 | 12866 | 1.42% |
| 2025-04-30 | 35.80 | 37.08 | 1.45 | 4.07% | 35.80 | 37.39 | 34178 | 12586 | 1.44% |
| 2025-04-29 | 35.65 | 35.63 | -0.16 | -0.45% | 35.21 | 36.09 | 27692 | 9914 | 1.16% |
| 2025-04-28 | 35.65 | 35.79 | 0.08 | 0.22% | 35.02 | 36.28 | 35526 | 12647 | 1.49% |
| 2025-04-25 | 34.50 | 35.71 | 1.35 | 3.93% | 34.50 | 36.33 | 55366 | 19749 | 2.33% |
| 2025-04-24 | 34.37 | 34.36 | 0.12 | 0.35% | 34.01 | 35.20 | 42386 | 14677 | 1.78% |