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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 39.62 | 38.84 | -0.92 | -2.31% | 38.84 | 40.14 | 33016 | 13075 | 4.07% |
| 2025-07-30 | 40.29 | 39.76 | -0.53 | -1.32% | 39.40 | 40.40 | 31815 | 12687 | 3.92% |
| 2025-07-29 | 40.50 | 40.29 | -0.36 | -0.89% | 39.89 | 40.55 | 32310 | 12986 | 3.98% |
| 2025-07-28 | 40.31 | 40.65 | 0.34 | 0.84% | 40.30 | 41.13 | 35611 | 14495 | 4.39% |
| 2025-07-25 | 41.01 | 40.31 | -1.26 | -3.03% | 40.08 | 41.20 | 62572 | 25300 | 7.71% |
| 2025-07-24 | 42.44 | 41.57 | -0.90 | -2.12% | 40.83 | 42.44 | 95497 | 39631 | 11.76% |
| 2025-07-23 | 42.09 | 42.47 | 1.13 | 2.73% | 40.52 | 43.50 | 111539 | 46992 | 13.74% |
| 2025-07-22 | 40.18 | 41.34 | 1.28 | 3.20% | 40.05 | 41.94 | 85749 | 35277 | 10.56% |
| 2025-07-21 | 40.01 | 40.06 | 0.75 | 1.91% | 39.06 | 40.38 | 43071 | 17171 | 5.30% |
| 2025-07-18 | 39.27 | 39.31 | 0.26 | 0.67% | 38.50 | 39.61 | 32126 | 12561 | 3.96% |
| 2025-07-17 | 39.81 | 39.05 | 0.51 | 1.32% | 38.80 | 39.99 | 49693 | 19533 | 6.12% |
| 2025-07-16 | 37.26 | 38.54 | 1.09 | 2.91% | 37.14 | 39.08 | 46085 | 17719 | 5.68% |
| 2025-07-15 | 38.01 | 37.45 | -0.58 | -1.53% | 37.03 | 38.09 | 26182 | 9806 | 3.22% |
| 2025-07-14 | 37.63 | 38.03 | 0.50 | 1.33% | 37.20 | 38.10 | 27623 | 10442 | 3.40% |
| 2025-07-11 | 37.17 | 37.53 | 0.35 | 0.94% | 36.78 | 37.86 | 20810 | 7773 | 2.56% |
| 2025-07-10 | 37.56 | 37.18 | -0.45 | -1.20% | 36.84 | 37.56 | 18697 | 6934 | 2.30% |
| 2025-07-09 | 37.95 | 37.63 | 0.06 | 0.16% | 37.51 | 39.09 | 24160 | 9196 | 2.98% |
| 2025-07-08 | 36.87 | 37.57 | 0.70 | 1.90% | 36.76 | 37.94 | 18995 | 7119 | 2.34% |
| 2025-07-07 | 37.16 | 36.87 | -0.41 | -1.10% | 36.80 | 37.26 | 14977 | 5533 | 1.84% |
| 2025-07-04 | 38.12 | 37.28 | -1.13 | -2.94% | 37.00 | 38.60 | 29643 | 11117 | 3.65% |
| 2025-07-03 | 37.72 | 38.41 | 0.51 | 1.35% | 37.72 | 38.92 | 26396 | 10145 | 3.25% |
| 2025-07-02 | 38.58 | 37.90 | -0.88 | -2.27% | 37.55 | 38.80 | 24662 | 9352 | 3.04% |
| 2025-07-01 | 38.88 | 38.78 | -0.10 | -0.26% | 38.33 | 38.96 | 15810 | 6118 | 1.95% |
| 2025-06-30 | 38.30 | 38.88 | 0.60 | 1.57% | 38.25 | 39.28 | 24439 | 9475 | 3.01% |
| 2025-06-27 | 38.15 | 38.28 | 0.17 | 0.45% | 38.14 | 39.08 | 29085 | 11248 | 3.58% |
| 2025-06-26 | 38.55 | 38.11 | -0.69 | -1.78% | 38.02 | 39.24 | 28311 | 10902 | 3.49% |
| 2025-06-25 | 38.50 | 38.80 | -0.01 | -0.03% | 37.62 | 38.90 | 44380 | 16985 | 5.47% |
| 2025-06-24 | 36.90 | 38.81 | 1.92 | 5.20% | 36.89 | 39.01 | 34747 | 13343 | 4.28% |
| 2025-06-23 | 36.00 | 36.89 | 0.38 | 1.04% | 36.00 | 36.90 | 15780 | 5778 | 1.94% |
| 2025-06-20 | 38.00 | 36.51 | -1.49 | -3.92% | 36.50 | 38.03 | 29895 | 11091 | 3.68% |
| 2025-06-19 | 38.52 | 38.00 | -0.74 | -1.91% | 37.83 | 39.25 | 31211 | 12069 | 3.84% |
| 2025-06-18 | 39.11 | 38.74 | -0.38 | -0.97% | 38.26 | 39.63 | 19448 | 7520 | 2.40% |
| 2025-06-17 | 38.50 | 39.12 | 0.46 | 1.19% | 38.50 | 39.65 | 26594 | 10434 | 3.28% |
| 2025-06-16 | 38.31 | 38.66 | 0.13 | 0.34% | 38.19 | 38.86 | 17678 | 6810 | 2.18% |
| 2025-06-13 | 39.08 | 38.53 | -0.81 | -2.06% | 38.52 | 39.82 | 24208 | 9441 | 2.98% |
| 2025-06-12 | 39.10 | 39.34 | -0.02 | -0.05% | 38.91 | 39.92 | 24839 | 9803 | 3.06% |
| 2025-06-11 | 38.99 | 39.36 | 0.16 | 0.41% | 38.88 | 39.82 | 24430 | 9610 | 3.01% |
| 2025-06-10 | 39.38 | 39.20 | -0.15 | -0.38% | 38.39 | 39.76 | 29102 | 11346 | 3.58% |
| 2025-06-09 | 39.32 | 39.35 | 0.15 | 0.38% | 39.22 | 40.32 | 23674 | 9385 | 2.92% |
| 2025-06-06 | 41.00 | 39.20 | -1.78 | -4.34% | 38.54 | 41.00 | 40904 | 16316 | 5.04% |
| 2025-06-05 | 39.50 | 40.98 | 1.49 | 3.77% | 39.13 | 41.07 | 41670 | 16826 | 5.13% |
| 2025-06-04 | 39.50 | 39.49 | 0.09 | 0.23% | 39.25 | 39.98 | 16609 | 6563 | 2.05% |
| 2025-06-03 | 39.88 | 39.40 | -0.75 | -1.87% | 39.23 | 40.83 | 30342 | 12083 | 3.74% |
| 2025-05-30 | 39.47 | 40.15 | 0.44 | 1.11% | 38.80 | 40.18 | 32316 | 12701 | 3.98% |
| 2025-05-29 | 38.74 | 39.71 | 0.66 | 1.69% | 38.68 | 40.13 | 31013 | 12244 | 3.82% |
| 2025-05-28 | 39.85 | 39.05 | -0.78 | -1.96% | 38.90 | 40.34 | 31627 | 12462 | 3.89% |
| 2025-05-27 | 40.00 | 39.83 | 0.17 | 0.43% | 39.40 | 41.20 | 42573 | 17134 | 5.24% |
| 2025-05-26 | 38.30 | 39.66 | 1.26 | 3.28% | 38.25 | 40.27 | 31982 | 12600 | 3.94% |
| 2025-05-23 | 38.41 | 38.40 | 0.04 | 0.10% | 38.20 | 40.09 | 32134 | 12511 | 3.96% |
| 2025-05-22 | 38.95 | 38.54 | -0.42 | -1.08% | 38.54 | 39.50 | 18533 | 7221 | 2.28% |
| 2025-05-21 | 39.26 | 38.96 | -0.47 | -1.19% | 38.58 | 39.60 | 19577 | 7627 | 2.41% |
| 2025-05-20 | 39.37 | 39.43 | 0.09 | 0.23% | 38.96 | 40.12 | 19539 | 7711 | 2.41% |
| 2025-05-19 | 40.27 | 39.34 | -1.02 | -2.53% | 38.67 | 40.27 | 29345 | 11506 | 3.61% |
| 2025-05-16 | 39.87 | 40.36 | 0.34 | 0.85% | 39.83 | 41.20 | 25978 | 10571 | 3.20% |
| 2025-05-15 | 41.22 | 40.02 | -1.08 | -2.63% | 39.76 | 41.40 | 24956 | 10020 | 3.07% |
| 2025-05-14 | 42.00 | 41.10 | -1.07 | -2.54% | 40.90 | 42.12 | 35201 | 14563 | 4.34% |
| 2025-05-13 | 43.09 | 42.17 | -0.63 | -1.47% | 41.87 | 43.40 | 36983 | 15700 | 4.55% |
| 2025-05-12 | 41.61 | 42.80 | 1.56 | 3.78% | 41.61 | 43.08 | 37930 | 16134 | 4.67% |
| 2025-05-09 | 43.00 | 41.24 | -1.71 | -3.98% | 41.15 | 43.00 | 36431 | 15183 | 4.49% |
| 2025-05-08 | 42.02 | 42.95 | 0.77 | 1.83% | 41.83 | 43.35 | 36051 | 15441 | 4.44% |
| 2025-05-07 | 42.48 | 42.18 | 0.43 | 1.03% | 41.60 | 43.16 | 49744 | 21065 | 6.13% |
| 2025-05-06 | 41.37 | 41.75 | 0.79 | 1.93% | 40.80 | 41.94 | 34717 | 14390 | 4.28% |
| 2025-04-30 | 39.86 | 40.96 | 1.26 | 3.17% | 39.84 | 41.27 | 35279 | 14354 | 4.34% |
| 2025-04-29 | 38.59 | 39.70 | 1.09 | 2.82% | 38.03 | 40.30 | 32237 | 12728 | 3.97% |
| 2025-04-28 | 39.17 | 38.61 | -0.56 | -1.43% | 38.53 | 39.85 | 23426 | 9098 | 2.88% |
| 2025-04-25 | 39.82 | 39.17 | -0.65 | -1.63% | 38.43 | 39.90 | 37444 | 14641 | 4.61% |
| 2025-04-24 | 40.43 | 39.82 | -0.73 | -1.80% | 39.40 | 40.80 | 31989 | 12832 | 3.94% |
| 2025-04-23 | 39.77 | 40.55 | 1.21 | 3.08% | 39.65 | 41.40 | 46744 | 18911 | 5.76% |