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 | 41.21 | 41.40 | 0.19 | 0.46% | 40.72 | 42.10 | 18475 | 7635 | 3.89% |
| 2025-07-31 | 41.99 | 41.21 | -0.38 | -0.91% | 41.03 | 43.02 | 33724 | 14187 | 7.11% |
| 2025-07-30 | 41.68 | 41.59 | -0.23 | -0.55% | 41.12 | 41.96 | 16947 | 7033 | 3.57% |
| 2025-07-29 | 41.60 | 41.82 | -0.14 | -0.33% | 41.50 | 42.90 | 24553 | 10312 | 5.17% |
| 2025-07-28 | 40.45 | 41.96 | 1.67 | 4.14% | 40.32 | 42.13 | 38452 | 15931 | 8.10% |
| 2025-07-25 | 40.35 | 40.29 | 0.19 | 0.47% | 39.88 | 40.45 | 10119 | 4063 | 2.13% |
| 2025-07-24 | 39.75 | 40.10 | 0.42 | 1.06% | 39.72 | 40.49 | 14548 | 5842 | 3.07% |
| 2025-07-23 | 39.85 | 39.68 | -0.34 | -0.85% | 39.51 | 40.22 | 13405 | 5338 | 2.82% |
| 2025-07-22 | 40.90 | 40.02 | -0.98 | -2.39% | 39.71 | 41.10 | 23110 | 9311 | 4.87% |
| 2025-07-21 | 40.96 | 41.00 | 0.04 | 0.10% | 40.32 | 41.46 | 25435 | 10361 | 5.36% |
| 2025-07-18 | 41.87 | 40.96 | -1.10 | -2.62% | 40.90 | 42.25 | 26022 | 10779 | 5.48% |
| 2025-07-17 | 40.20 | 42.06 | 1.66 | 4.11% | 40.20 | 42.71 | 47734 | 19933 | 10.06% |
| 2025-07-16 | 40.66 | 40.40 | -0.72 | -1.75% | 40.00 | 41.11 | 25627 | 10381 | 5.40% |
| 2025-07-15 | 41.68 | 41.12 | -0.56 | -1.34% | 40.69 | 42.50 | 26863 | 11167 | 5.66% |
| 2025-07-14 | 42.01 | 41.68 | -0.72 | -1.70% | 41.42 | 42.20 | 21848 | 9112 | 4.60% |
| 2025-07-11 | 41.61 | 42.40 | 0.13 | 0.31% | 41.18 | 42.57 | 35929 | 15045 | 7.57% |
| 2025-07-10 | 43.50 | 42.27 | -1.78 | -4.04% | 42.04 | 45.49 | 67859 | 29520 | 14.30% |
| 2025-07-09 | 43.20 | 44.05 | 0.14 | 0.32% | 42.47 | 45.76 | 76251 | 33267 | 16.07% |
| 2025-07-08 | 42.51 | 43.91 | 1.45 | 3.41% | 41.35 | 44.58 | 80775 | 35301 | 17.02% |
| 2025-07-07 | 41.09 | 42.46 | 0.86 | 2.07% | 40.91 | 43.68 | 72649 | 30747 | 15.31% |
| 2025-07-04 | 39.01 | 41.60 | 2.32 | 5.91% | 38.40 | 44.85 | 85205 | 35011 | 17.95% |
| 2025-07-03 | 37.70 | 39.28 | 1.59 | 4.22% | 37.67 | 39.38 | 39621 | 15390 | 8.35% |
| 2025-07-02 | 38.16 | 37.69 | -0.60 | -1.57% | 37.34 | 38.16 | 14644 | 5504 | 3.09% |
| 2025-07-01 | 38.60 | 38.29 | -0.26 | -0.67% | 37.70 | 38.60 | 17353 | 6622 | 3.66% |
| 2025-06-30 | 38.20 | 38.55 | 0.37 | 0.97% | 38.00 | 38.69 | 20074 | 7687 | 4.23% |
| 2025-06-27 | 37.37 | 38.18 | 0.69 | 1.84% | 37.29 | 38.65 | 26242 | 9965 | 5.53% |
| 2025-06-26 | 37.98 | 37.49 | -0.58 | -1.52% | 37.37 | 38.35 | 24131 | 9131 | 5.08% |
| 2025-06-25 | 38.35 | 38.07 | -0.19 | -0.50% | 37.48 | 38.74 | 25997 | 9842 | 5.48% |
| 2025-06-24 | 37.55 | 38.26 | 0.60 | 1.59% | 37.55 | 38.64 | 34511 | 13153 | 7.27% |
| 2025-06-23 | 36.21 | 37.66 | 0.53 | 1.43% | 36.14 | 38.12 | 30787 | 11554 | 6.49% |
| 2025-06-20 | 37.02 | 37.13 | 0.55 | 1.50% | 36.88 | 38.49 | 45395 | 17064 | 9.56% |
| 2025-06-19 | 37.10 | 36.58 | -0.52 | -1.40% | 36.11 | 37.95 | 27570 | 10192 | 5.81% |
| 2025-06-18 | 34.92 | 37.10 | 1.83 | 5.19% | 34.88 | 37.31 | 37371 | 13650 | 7.87% |
| 2025-06-17 | 35.80 | 35.27 | -0.53 | -1.48% | 35.04 | 35.83 | 8171 | 2888 | 1.72% |
| 2025-06-16 | 34.87 | 35.80 | 0.67 | 1.91% | 34.87 | 36.03 | 8775 | 3139 | 1.85% |
| 2025-06-13 | 36.09 | 35.13 | -1.07 | -2.96% | 35.01 | 36.36 | 11868 | 4206 | 2.50% |
| 2025-06-12 | 36.10 | 36.20 | -0.05 | -0.14% | 36.03 | 36.55 | 6121 | 2219 | 1.29% |
| 2025-06-11 | 36.00 | 36.25 | 0.27 | 0.75% | 35.78 | 36.63 | 6973 | 2535 | 1.47% |
| 2025-06-10 | 36.65 | 35.98 | -0.68 | -1.85% | 35.55 | 36.66 | 9051 | 3264 | 1.91% |
| 2025-06-09 | 36.46 | 36.66 | 0.27 | 0.74% | 36.21 | 36.83 | 7408 | 2712 | 1.56% |
| 2025-06-06 | 36.20 | 36.39 | -0.01 | -0.03% | 36.10 | 36.57 | 7044 | 2557 | 1.48% |
| 2025-06-05 | 35.67 | 36.40 | 0.71 | 1.99% | 35.30 | 36.58 | 11773 | 4250 | 2.48% |
| 2025-06-04 | 35.18 | 35.69 | 0.43 | 1.22% | 35.18 | 35.92 | 6685 | 2387 | 1.41% |
| 2025-06-03 | 35.20 | 35.26 | -0.14 | -0.40% | 35.18 | 35.73 | 5125 | 1816 | 1.08% |
| 2025-05-30 | 36.21 | 35.40 | -0.95 | -2.61% | 35.18 | 36.21 | 9575 | 3403 | 2.02% |
| 2025-05-29 | 35.50 | 36.35 | 1.02 | 2.89% | 35.36 | 36.35 | 9769 | 3530 | 2.06% |
| 2025-05-28 | 35.73 | 35.33 | -0.40 | -1.12% | 35.12 | 36.18 | 7680 | 2731 | 1.62% |
| 2025-05-27 | 36.23 | 35.73 | -0.46 | -1.27% | 35.50 | 36.23 | 6679 | 2385 | 1.41% |
| 2025-05-26 | 35.61 | 36.19 | 0.58 | 1.63% | 35.60 | 36.31 | 6965 | 2511 | 1.47% |
| 2025-05-23 | 36.26 | 35.61 | -0.64 | -1.77% | 35.59 | 36.90 | 10070 | 3633 | 2.12% |
| 2025-05-22 | 36.83 | 36.35 | -0.80 | -2.15% | 36.31 | 37.45 | 10722 | 3936 | 2.26% |
| 2025-05-21 | 37.70 | 37.15 | -0.55 | -1.46% | 36.90 | 37.70 | 13591 | 5057 | 2.86% |
| 2025-05-20 | 37.55 | 37.70 | 0.15 | 0.40% | 36.50 | 37.80 | 21441 | 7975 | 4.52% |
| 2025-05-19 | 37.10 | 37.55 | 1.00 | 2.74% | 36.54 | 38.74 | 31130 | 11817 | 6.56% |
| 2025-05-16 | 36.30 | 36.55 | 0.17 | 0.47% | 36.21 | 37.08 | 7093 | 2606 | 1.49% |
| 2025-05-15 | 36.93 | 36.38 | -0.52 | -1.41% | 36.33 | 37.04 | 6939 | 2536 | 1.46% |
| 2025-05-14 | 37.70 | 36.90 | -0.38 | -1.02% | 36.68 | 37.70 | 9746 | 3608 | 2.05% |
| 2025-05-13 | 38.00 | 37.28 | -0.32 | -0.85% | 37.08 | 38.22 | 11588 | 4341 | 2.44% |
| 2025-05-12 | 37.29 | 37.60 | 0.76 | 2.06% | 36.97 | 37.98 | 11772 | 4418 | 2.48% |
| 2025-05-09 | 37.94 | 36.84 | -0.53 | -1.42% | 36.59 | 37.97 | 12788 | 4730 | 2.69% |
| 2025-05-08 | 36.50 | 37.37 | 0.77 | 2.10% | 36.42 | 37.58 | 13751 | 5121 | 2.90% |
| 2025-05-07 | 37.00 | 36.60 | 0.00 | 0.00% | 36.21 | 37.16 | 11727 | 4295 | 2.47% |
| 2025-05-06 | 35.20 | 36.60 | 1.45 | 4.13% | 35.20 | 36.65 | 16035 | 5820 | 3.38% |
| 2025-04-30 | 34.98 | 35.15 | 0.66 | 1.91% | 34.51 | 35.43 | 10828 | 3810 | 2.28% |
| 2025-04-29 | 34.60 | 34.49 | -0.62 | -1.77% | 34.31 | 35.08 | 13961 | 4842 | 2.94% |
| 2025-04-28 | 34.85 | 35.11 | -0.40 | -1.13% | 34.85 | 35.90 | 8801 | 3103 | 1.85% |
| 2025-04-25 | 35.51 | 35.51 | -0.12 | -0.34% | 35.38 | 36.04 | 9230 | 3296 | 1.94% |
| 2025-04-24 | 36.22 | 35.63 | -0.70 | -1.93% | 35.36 | 36.24 | 11442 | 4097 | 2.41% |