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 | 41.04 | 41.08 | 0.03 | 0.07% | 40.67 | 41.35 | 32058 | 13146 | 1.40% |
| 2025-07-31 | 41.27 | 41.05 | -0.49 | -1.18% | 40.75 | 41.43 | 49907 | 20468 | 2.18% |
| 2025-07-30 | 40.43 | 41.54 | 1.11 | 2.75% | 40.28 | 41.99 | 73473 | 30301 | 3.21% |
| 2025-07-29 | 40.40 | 40.43 | -0.02 | -0.05% | 40.05 | 40.60 | 33616 | 13549 | 1.47% |
| 2025-07-28 | 40.80 | 40.45 | -1.07 | -2.58% | 40.15 | 40.89 | 63671 | 25782 | 2.78% |
| 2025-07-25 | 40.95 | 41.52 | 0.65 | 1.59% | 40.85 | 41.80 | 55179 | 22841 | 2.41% |
| 2025-07-24 | 40.65 | 40.87 | 0.19 | 0.47% | 40.58 | 40.93 | 29833 | 12161 | 1.30% |
| 2025-07-23 | 40.95 | 40.68 | -0.24 | -0.59% | 40.63 | 41.14 | 27365 | 11202 | 1.19% |
| 2025-07-22 | 40.85 | 40.92 | 0.09 | 0.22% | 40.52 | 41.05 | 26618 | 10855 | 1.16% |
| 2025-07-21 | 40.78 | 40.83 | 0.04 | 0.10% | 40.60 | 41.14 | 30422 | 12439 | 1.33% |
| 2025-07-18 | 40.75 | 40.79 | 0.15 | 0.37% | 40.57 | 40.93 | 21173 | 8622 | 0.92% |
| 2025-07-17 | 40.50 | 40.64 | 0.14 | 0.35% | 40.41 | 40.84 | 23232 | 9432 | 1.01% |
| 2025-07-16 | 40.55 | 40.50 | -0.05 | -0.12% | 40.41 | 40.96 | 27110 | 11027 | 1.18% |
| 2025-07-15 | 40.89 | 40.55 | -0.33 | -0.81% | 40.19 | 41.04 | 25935 | 10505 | 1.13% |
| 2025-07-14 | 41.03 | 40.88 | -0.09 | -0.22% | 40.70 | 41.10 | 21744 | 8894 | 0.95% |
| 2025-07-11 | 40.88 | 40.97 | -0.01 | -0.02% | 40.69 | 41.18 | 27865 | 11407 | 1.22% |
| 2025-07-10 | 41.10 | 40.98 | -0.17 | -0.41% | 40.73 | 41.37 | 25391 | 10397 | 1.11% |
| 2025-07-09 | 40.82 | 41.15 | 0.30 | 0.73% | 40.60 | 41.54 | 39023 | 16023 | 1.70% |
| 2025-07-08 | 40.77 | 40.85 | -0.08 | -0.20% | 40.70 | 41.36 | 34826 | 14265 | 1.52% |
| 2025-07-07 | 40.10 | 40.93 | 0.78 | 1.94% | 40.10 | 41.48 | 54608 | 22328 | 2.38% |
| 2025-07-04 | 40.11 | 40.15 | 0.19 | 0.48% | 39.85 | 40.61 | 34337 | 13797 | 1.50% |
| 2025-07-03 | 39.66 | 39.96 | 0.30 | 0.76% | 39.61 | 40.06 | 20402 | 8140 | 0.89% |
| 2025-07-02 | 39.80 | 39.66 | -0.34 | -0.85% | 39.42 | 40.09 | 25443 | 10109 | 1.11% |
| 2025-07-01 | 40.07 | 40.00 | 0.01 | 0.03% | 39.63 | 40.09 | 21145 | 8427 | 0.92% |
| 2025-06-30 | 39.62 | 39.99 | 0.37 | 0.93% | 39.53 | 40.30 | 29022 | 11588 | 1.27% |
| 2025-06-27 | 39.80 | 39.62 | -0.08 | -0.20% | 39.61 | 39.98 | 23713 | 9423 | 1.03% |
| 2025-06-26 | 40.10 | 39.70 | -0.45 | -1.12% | 39.61 | 40.15 | 26622 | 10608 | 1.16% |
| 2025-06-25 | 39.96 | 40.15 | 0.19 | 0.48% | 39.60 | 40.19 | 36198 | 14436 | 1.58% |
| 2025-06-24 | 39.25 | 39.96 | 0.78 | 1.99% | 39.25 | 40.13 | 38019 | 15137 | 1.66% |
| 2025-06-23 | 39.05 | 39.18 | -0.03 | -0.08% | 38.96 | 39.50 | 27458 | 10768 | 1.20% |
| 2025-06-20 | 39.71 | 39.21 | -0.56 | -1.41% | 39.12 | 39.96 | 28442 | 11213 | 1.24% |
| 2025-06-19 | 40.00 | 39.77 | -0.32 | -0.80% | 39.50 | 40.10 | 33044 | 13141 | 1.44% |
| 2025-06-18 | 40.00 | 40.09 | -0.18 | -0.45% | 39.60 | 40.36 | 32451 | 12946 | 1.42% |
| 2025-06-17 | 40.91 | 40.27 | -0.74 | -1.80% | 40.04 | 41.00 | 44197 | 17861 | 1.93% |
| 2025-06-16 | 41.02 | 41.01 | -0.01 | -0.02% | 40.77 | 41.62 | 43226 | 17777 | 1.89% |
| 2025-06-13 | 42.11 | 41.02 | -1.54 | -3.62% | 41.00 | 42.55 | 61662 | 25575 | 2.69% |
| 2025-06-12 | 42.47 | 42.56 | -0.18 | -0.42% | 42.10 | 43.34 | 66394 | 28284 | 2.90% |
| 2025-06-11 | 43.60 | 42.74 | -0.23 | -0.54% | 42.20 | 44.10 | 91292 | 39289 | 3.98% |
| 2025-06-10 | 41.18 | 42.97 | 1.98 | 4.83% | 40.96 | 44.30 | 136242 | 58557 | 5.95% |
| 2025-06-09 | 40.69 | 40.99 | 0.53 | 1.31% | 40.47 | 41.65 | 42629 | 17470 | 1.86% |
| 2025-06-06 | 40.78 | 40.46 | -0.06 | -0.15% | 40.09 | 40.93 | 35818 | 14500 | 1.56% |
| 2025-06-05 | 41.03 | 41.28 | -0.14 | -0.34% | 40.70 | 41.70 | 46302 | 19053 | 2.02% |
| 2025-06-04 | 41.50 | 41.42 | 0.30 | 0.73% | 40.94 | 42.13 | 60091 | 24878 | 2.62% |
| 2025-06-03 | 40.60 | 41.12 | 0.82 | 2.03% | 40.60 | 42.84 | 97989 | 40767 | 4.28% |
| 2025-05-30 | 39.54 | 40.30 | 0.71 | 1.79% | 39.32 | 40.45 | 37518 | 15012 | 1.64% |
| 2025-05-29 | 39.10 | 39.59 | 0.43 | 1.10% | 39.03 | 39.66 | 17794 | 7012 | 0.78% |
| 2025-05-28 | 38.96 | 39.16 | 0.19 | 0.49% | 38.92 | 39.32 | 11517 | 4500 | 0.50% |
| 2025-05-27 | 39.17 | 38.97 | -0.20 | -0.51% | 38.77 | 39.24 | 10891 | 4242 | 0.48% |
| 2025-05-26 | 38.88 | 39.17 | 0.40 | 1.03% | 38.76 | 39.36 | 11634 | 4548 | 0.51% |
| 2025-05-23 | 39.67 | 38.77 | -0.70 | -1.77% | 38.75 | 39.67 | 16437 | 6446 | 0.72% |
| 2025-05-22 | 39.92 | 39.47 | -0.47 | -1.18% | 39.47 | 40.07 | 14976 | 5940 | 0.65% |
| 2025-05-21 | 39.89 | 39.94 | -0.07 | -0.17% | 39.82 | 40.10 | 11926 | 4762 | 0.52% |
| 2025-05-20 | 39.50 | 40.01 | 0.51 | 1.29% | 39.32 | 40.07 | 23608 | 9399 | 1.03% |
| 2025-05-19 | 39.12 | 39.50 | 0.45 | 1.15% | 38.74 | 39.58 | 17600 | 6915 | 0.77% |
| 2025-05-16 | 39.20 | 39.05 | -0.20 | -0.51% | 39.00 | 39.37 | 11143 | 4368 | 0.49% |
| 2025-05-15 | 39.21 | 39.25 | 0.06 | 0.15% | 39.01 | 39.45 | 15547 | 6107 | 0.68% |
| 2025-05-14 | 39.21 | 39.19 | -0.02 | -0.05% | 38.69 | 39.38 | 15957 | 6229 | 0.70% |
| 2025-05-13 | 39.55 | 39.21 | -0.14 | -0.36% | 39.12 | 39.60 | 15362 | 6035 | 0.67% |
| 2025-05-12 | 39.40 | 39.35 | 0.08 | 0.20% | 39.12 | 39.59 | 16926 | 6655 | 0.74% |
| 2025-05-09 | 39.40 | 39.27 | -0.28 | -0.71% | 39.09 | 39.49 | 13978 | 5486 | 0.61% |
| 2025-05-08 | 39.18 | 39.55 | 0.28 | 0.71% | 39.17 | 39.69 | 18817 | 7432 | 0.82% |
| 2025-05-07 | 39.40 | 39.27 | 0.11 | 0.28% | 39.20 | 39.93 | 24772 | 9784 | 1.08% |
| 2025-05-06 | 39.15 | 39.16 | 0.16 | 0.41% | 39.01 | 39.35 | 23185 | 9084 | 1.01% |
| 2025-04-30 | 38.90 | 39.00 | 0.02 | 0.05% | 38.82 | 39.25 | 14189 | 5547 | 0.62% |
| 2025-04-29 | 38.12 | 38.98 | 0.71 | 1.86% | 38.05 | 39.27 | 28283 | 11002 | 1.23% |
| 2025-04-28 | 39.12 | 38.27 | -0.89 | -2.27% | 38.08 | 39.63 | 33267 | 12812 | 1.45% |
| 2025-04-25 | 38.49 | 39.16 | 0.62 | 1.61% | 38.28 | 39.60 | 27567 | 10790 | 1.20% |
| 2025-04-24 | 37.85 | 38.54 | 0.69 | 1.82% | 37.53 | 38.79 | 28965 | 11130 | 1.26% |