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 | 41.86 | 42.05 | 0.21 | 0.50% | 41.41 | 42.52 | 55181 | 23147 | 4.60% |
| 2025-07-31 | 41.13 | 41.84 | 1.45 | 3.59% | 40.68 | 43.69 | 113316 | 47926 | 9.45% |
| 2025-07-30 | 40.49 | 40.39 | -0.23 | -0.57% | 40.02 | 41.99 | 105776 | 43328 | 8.82% |
| 2025-07-29 | 38.77 | 40.62 | 1.85 | 4.77% | 37.70 | 40.98 | 106070 | 41997 | 8.85% |
| 2025-07-28 | 38.01 | 38.77 | 1.11 | 2.95% | 37.53 | 39.19 | 63843 | 24488 | 5.32% |
| 2025-07-25 | 37.82 | 37.66 | -0.15 | -0.40% | 37.46 | 37.99 | 36206 | 13637 | 3.02% |
| 2025-07-24 | 37.65 | 37.81 | 0.11 | 0.29% | 37.40 | 38.31 | 47535 | 18008 | 3.96% |
| 2025-07-23 | 36.18 | 37.70 | 1.15 | 3.15% | 35.96 | 38.28 | 66381 | 24779 | 5.54% |
| 2025-07-22 | 37.51 | 36.55 | -0.93 | -2.48% | 36.28 | 38.77 | 66409 | 24641 | 5.54% |
| 2025-07-21 | 37.10 | 37.48 | 0.18 | 0.48% | 36.67 | 37.56 | 49878 | 18538 | 4.16% |
| 2025-07-18 | 38.87 | 37.30 | -0.96 | -2.51% | 36.90 | 38.97 | 59137 | 22252 | 4.93% |
| 2025-07-17 | 37.41 | 38.26 | 1.03 | 2.77% | 37.02 | 38.88 | 78285 | 29795 | 6.53% |
| 2025-07-16 | 37.10 | 37.23 | 0.08 | 0.22% | 36.33 | 37.32 | 49347 | 18257 | 4.12% |
| 2025-07-15 | 37.15 | 37.15 | -0.28 | -0.75% | 36.41 | 37.62 | 76642 | 28320 | 6.39% |
| 2025-07-14 | 35.01 | 37.43 | 2.03 | 5.73% | 34.90 | 37.80 | 94016 | 34847 | 7.84% |
| 2025-07-11 | 34.30 | 35.40 | 1.21 | 3.54% | 34.06 | 35.40 | 69387 | 24272 | 5.79% |
| 2025-07-10 | 34.77 | 34.19 | -0.79 | -2.26% | 33.97 | 34.98 | 71127 | 24466 | 5.93% |
| 2025-07-09 | 35.89 | 34.98 | -1.72 | -4.69% | 34.63 | 36.55 | 98685 | 34690 | 8.23% |
| 2025-07-08 | 34.89 | 36.70 | 2.13 | 6.16% | 34.89 | 37.49 | 135395 | 49394 | 11.29% |
| 2025-07-07 | 34.91 | 34.57 | 0.12 | 0.35% | 33.91 | 35.28 | 90936 | 31512 | 7.58% |
| 2025-07-04 | 32.00 | 34.45 | 2.30 | 7.15% | 31.50 | 35.46 | 141794 | 48023 | 11.83% |
| 2025-07-03 | 32.15 | 32.15 | 0.07 | 0.22% | 31.70 | 32.60 | 32294 | 10375 | 2.69% |
| 2025-07-02 | 32.45 | 32.08 | -0.44 | -1.35% | 31.70 | 32.77 | 37154 | 11933 | 3.10% |
| 2025-07-01 | 33.36 | 32.52 | -0.90 | -2.69% | 31.95 | 33.66 | 62715 | 20474 | 5.23% |
| 2025-06-30 | 33.04 | 33.42 | 0.38 | 1.15% | 32.52 | 33.70 | 64197 | 21279 | 5.35% |
| 2025-06-27 | 31.97 | 33.04 | 1.07 | 3.35% | 31.97 | 33.52 | 87877 | 28951 | 7.33% |
| 2025-06-26 | 32.00 | 31.97 | 0.02 | 0.06% | 31.50 | 32.29 | 46001 | 14668 | 3.84% |
| 2025-06-25 | 32.11 | 31.95 | 0.03 | 0.09% | 31.65 | 32.29 | 42694 | 13609 | 3.56% |
| 2025-06-24 | 31.26 | 31.92 | 0.77 | 2.47% | 31.26 | 32.36 | 60801 | 19394 | 5.07% |
| 2025-06-23 | 30.02 | 31.15 | 0.67 | 2.20% | 29.99 | 31.50 | 47807 | 14735 | 3.99% |
| 2025-06-20 | 31.80 | 30.48 | -0.98 | -3.12% | 30.37 | 31.80 | 50048 | 15446 | 4.17% |
| 2025-06-19 | 31.61 | 31.46 | -0.34 | -1.07% | 31.15 | 32.94 | 78032 | 24881 | 6.51% |
| 2025-06-18 | 32.43 | 31.80 | -0.79 | -2.42% | 31.76 | 32.63 | 57605 | 18467 | 4.80% |
| 2025-06-17 | 34.12 | 32.59 | -0.83 | -2.48% | 32.35 | 34.35 | 98774 | 32581 | 8.24% |
| 2025-06-16 | 30.30 | 33.42 | 3.04 | 10.01% | 30.30 | 34.20 | 174405 | 57192 | 14.55% |
| 2025-06-13 | 31.61 | 30.38 | -1.87 | -5.80% | 30.27 | 31.86 | 89198 | 27619 | 7.44% |
| 2025-06-12 | 30.04 | 32.25 | 1.86 | 6.12% | 30.00 | 32.67 | 141154 | 44685 | 11.77% |
| 2025-06-11 | 29.74 | 30.39 | 0.58 | 1.95% | 29.74 | 30.79 | 51398 | 15566 | 4.29% |
| 2025-06-10 | 30.53 | 29.81 | -0.72 | -2.36% | 29.36 | 30.53 | 50234 | 15035 | 4.19% |
| 2025-06-09 | 30.40 | 30.53 | 0.14 | 0.46% | 29.69 | 30.78 | 53640 | 16232 | 4.47% |
| 2025-06-06 | 30.92 | 30.39 | -0.36 | -1.17% | 30.34 | 31.56 | 60910 | 18771 | 5.08% |
| 2025-06-05 | 30.01 | 30.75 | 0.50 | 1.65% | 30.01 | 30.93 | 48070 | 14653 | 4.01% |
| 2025-06-04 | 30.45 | 30.25 | -0.21 | -0.69% | 29.96 | 30.80 | 48795 | 14830 | 4.07% |
| 2025-06-03 | 29.39 | 30.46 | 0.96 | 3.25% | 29.01 | 31.12 | 71508 | 21758 | 5.96% |
| 2025-05-30 | 29.97 | 29.50 | -0.69 | -2.29% | 29.45 | 30.29 | 47972 | 14268 | 4.00% |
| 2025-05-29 | 29.51 | 30.19 | 0.56 | 1.89% | 29.35 | 30.49 | 57091 | 17196 | 4.76% |
| 2025-05-28 | 29.72 | 29.63 | -0.37 | -1.23% | 29.60 | 30.35 | 41684 | 12436 | 3.48% |
| 2025-05-27 | 30.38 | 30.00 | -0.28 | -0.92% | 29.47 | 30.38 | 50013 | 14881 | 4.17% |
| 2025-05-26 | 29.30 | 30.28 | 1.00 | 3.42% | 29.30 | 30.59 | 69549 | 20902 | 5.80% |
| 2025-05-23 | 30.10 | 29.28 | -0.92 | -3.05% | 29.21 | 30.46 | 71004 | 21175 | 5.92% |
| 2025-05-22 | 30.65 | 30.20 | -0.40 | -1.31% | 30.03 | 31.19 | 91006 | 27760 | 7.59% |
| 2025-05-21 | 32.00 | 30.60 | -1.70 | -5.26% | 30.04 | 32.10 | 159353 | 48786 | 13.29% |
| 2025-05-20 | 33.79 | 32.30 | -1.49 | -4.41% | 31.56 | 34.30 | 235751 | 76896 | 19.66% |
| 2025-05-19 | 32.02 | 33.79 | 4.42 | 15.05% | 31.11 | 35.24 | 285632 | 96676 | 23.82% |
| 2025-05-16 | 28.70 | 29.37 | 0.98 | 3.45% | 27.97 | 30.26 | 125049 | 36692 | 10.43% |
| 2025-05-15 | 29.81 | 28.39 | -1.25 | -4.22% | 28.38 | 30.45 | 107863 | 31312 | 9.00% |
| 2025-05-14 | 30.04 | 29.64 | -1.01 | -3.30% | 28.93 | 31.47 | 152537 | 45455 | 12.72% |
| 2025-05-13 | 33.64 | 30.65 | 0.31 | 1.02% | 30.13 | 34.50 | 198583 | 63776 | 16.56% |
| 2025-05-12 | 31.97 | 30.34 | 3.28 | 12.12% | 27.73 | 31.97 | 211882 | 63374 | 17.67% |
| 2025-05-06 | 26.25 | 27.06 | 0.93 | 3.56% | 26.25 | 27.11 | 24238 | 6504 | 2.02% |
| 2025-04-30 | 25.75 | 26.13 | 0.38 | 1.48% | 25.67 | 26.43 | 17610 | 4612 | 1.47% |
| 2025-04-29 | 25.10 | 25.75 | 0.83 | 3.33% | 24.53 | 26.00 | 29700 | 7611 | 2.48% |
| 2025-04-28 | 25.00 | 24.92 | -0.34 | -1.35% | 24.79 | 25.43 | 15187 | 3802 | 1.27% |
| 2025-04-25 | 25.20 | 25.26 | 0.19 | 0.76% | 25.09 | 25.69 | 13945 | 3541 | 1.16% |
| 2025-04-24 | 25.88 | 25.07 | -0.73 | -2.83% | 25.05 | 25.88 | 19416 | 4935 | 1.62% |