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 | 40.48 | 41.28 | 1.08 | 2.69% | 40.33 | 41.79 | 12416 | 5114 | 3.62% |
| 2025-07-31 | 40.81 | 40.20 | -0.61 | -1.49% | 40.14 | 41.28 | 11392 | 4648 | 3.32% |
| 2025-07-30 | 41.21 | 40.81 | -0.69 | -1.66% | 40.55 | 41.42 | 11283 | 4611 | 3.29% |
| 2025-07-29 | 41.59 | 41.50 | 0.02 | 0.05% | 40.81 | 42.35 | 10329 | 4267 | 3.01% |
| 2025-07-28 | 41.36 | 41.48 | 0.12 | 0.29% | 41.28 | 41.89 | 8371 | 3474 | 2.44% |
| 2025-07-25 | 41.60 | 41.36 | -0.24 | -0.58% | 41.03 | 41.76 | 9323 | 3843 | 2.72% |
| 2025-07-24 | 41.03 | 41.60 | 0.79 | 1.94% | 40.60 | 41.76 | 11868 | 4906 | 3.46% |
| 2025-07-23 | 42.00 | 40.81 | -1.16 | -2.76% | 40.80 | 42.08 | 15247 | 6290 | 4.45% |
| 2025-07-22 | 42.20 | 41.97 | -0.12 | -0.29% | 41.70 | 42.43 | 13165 | 5538 | 3.84% |
| 2025-07-21 | 42.25 | 42.09 | 0.28 | 0.67% | 41.80 | 42.33 | 10652 | 4478 | 3.11% |
| 2025-07-18 | 42.00 | 41.81 | -0.18 | -0.43% | 41.59 | 42.25 | 10420 | 4357 | 3.04% |
| 2025-07-17 | 42.01 | 41.99 | 0.17 | 0.41% | 41.64 | 42.37 | 13431 | 5626 | 3.92% |
| 2025-07-16 | 42.00 | 41.82 | -0.10 | -0.24% | 41.66 | 42.88 | 14710 | 6197 | 4.29% |
| 2025-07-15 | 42.87 | 41.92 | -0.92 | -2.15% | 41.59 | 43.19 | 19081 | 8025 | 5.56% |
| 2025-07-14 | 43.26 | 42.84 | -0.53 | -1.22% | 42.63 | 43.70 | 17804 | 7648 | 5.19% |
| 2025-07-11 | 44.77 | 43.37 | -2.05 | -4.51% | 43.18 | 45.55 | 29121 | 12720 | 8.49% |
| 2025-07-10 | 45.40 | 45.42 | -0.62 | -1.35% | 43.71 | 46.49 | 39756 | 17881 | 11.59% |
| 2025-07-09 | 43.96 | 46.04 | 1.57 | 3.53% | 43.46 | 46.54 | 39806 | 17942 | 11.60% |
| 2025-07-08 | 44.97 | 44.47 | -0.53 | -1.18% | 44.08 | 45.32 | 30661 | 13643 | 8.94% |
| 2025-07-07 | 42.88 | 45.00 | 1.17 | 2.67% | 42.88 | 46.61 | 50019 | 22734 | 14.58% |
| 2025-07-04 | 42.36 | 43.83 | 1.42 | 3.35% | 41.33 | 44.52 | 39706 | 17103 | 11.58% |
| 2025-07-03 | 42.09 | 42.41 | 0.68 | 1.63% | 41.91 | 43.05 | 18802 | 7970 | 5.48% |
| 2025-07-02 | 42.86 | 41.73 | -2.40 | -5.44% | 41.56 | 43.50 | 29431 | 12442 | 8.58% |
| 2025-07-01 | 45.30 | 44.13 | -0.87 | -1.93% | 43.22 | 45.99 | 36414 | 16067 | 10.62% |
| 2025-06-30 | 42.59 | 45.00 | 3.40 | 8.17% | 42.11 | 45.80 | 51986 | 22906 | 15.16% |
| 2025-06-27 | 41.51 | 41.60 | -1.26 | -2.94% | 41.21 | 43.50 | 37183 | 15682 | 10.84% |
| 2025-06-26 | 39.48 | 42.86 | 3.28 | 8.29% | 38.98 | 43.00 | 50581 | 20820 | 14.75% |
| 2025-06-25 | 39.96 | 39.58 | 0.06 | 0.15% | 38.85 | 40.01 | 18763 | 7402 | 5.47% |
| 2025-06-24 | 40.36 | 39.52 | 0.27 | 0.69% | 39.25 | 40.36 | 19212 | 7624 | 5.60% |
| 2025-06-23 | 38.07 | 39.25 | 0.72 | 1.87% | 38.07 | 39.31 | 17124 | 6663 | 4.99% |
| 2025-06-20 | 39.12 | 38.53 | -0.98 | -2.48% | 38.21 | 39.63 | 23692 | 9174 | 6.91% |
| 2025-06-19 | 40.70 | 39.51 | -1.75 | -4.24% | 39.37 | 41.25 | 28579 | 11493 | 8.33% |
| 2025-06-18 | 41.72 | 41.26 | -1.96 | -4.53% | 40.60 | 42.49 | 33940 | 14018 | 9.89% |
| 2025-06-17 | 47.48 | 43.22 | -3.54 | -7.57% | 42.60 | 47.49 | 51919 | 22931 | 15.14% |
| 2025-06-16 | 44.02 | 46.76 | 0.00 | 0.00% | 43.27 | 48.70 | 60348 | 27952 | 17.59% |
| 2025-06-13 | 49.00 | 46.76 | -6.04 | -11.44% | 44.98 | 51.05 | 90495 | 42948 | 26.38% |
| 2025-06-12 | 46.03 | 52.80 | 8.80 | 20.00% | 46.03 | 52.80 | 59539 | 30275 | 17.36% |
| 2025-06-11 | 42.50 | 44.00 | 3.17 | 7.76% | 41.50 | 48.50 | 73202 | 32588 | 21.34% |
| 2025-06-10 | 41.72 | 40.83 | -1.88 | -4.40% | 39.56 | 41.72 | 50256 | 20290 | 14.65% |
| 2025-06-09 | 41.41 | 42.71 | 1.89 | 4.63% | 40.80 | 42.86 | 58915 | 24677 | 17.18% |
| 2025-06-06 | 42.44 | 40.82 | -2.07 | -4.83% | 39.88 | 42.67 | 52969 | 21640 | 15.44% |
| 2025-06-05 | 46.68 | 42.89 | -3.79 | -8.12% | 42.30 | 46.70 | 80697 | 35130 | 23.53% |
| 2025-06-04 | 39.55 | 46.68 | 7.78 | 20.00% | 39.55 | 46.68 | 57715 | 25652 | 16.83% |
| 2025-06-03 | 37.78 | 38.90 | 1.10 | 2.91% | 37.15 | 39.38 | 18387 | 7049 | 5.36% |
| 2025-05-30 | 37.95 | 37.80 | -0.28 | -0.74% | 37.30 | 38.82 | 11213 | 4243 | 3.27% |
| 2025-05-29 | 37.55 | 38.08 | 0.76 | 2.04% | 36.99 | 38.09 | 14009 | 5290 | 4.08% |
| 2025-05-28 | 37.60 | 37.32 | -0.65 | -1.71% | 36.70 | 37.96 | 14379 | 5361 | 4.19% |
| 2025-05-27 | 36.97 | 37.97 | 1.24 | 3.38% | 36.41 | 38.50 | 27922 | 10447 | 8.14% |
| 2025-05-26 | 34.31 | 36.73 | 2.42 | 7.05% | 34.31 | 37.00 | 25364 | 9117 | 7.39% |
| 2025-05-23 | 35.17 | 34.31 | -1.04 | -2.94% | 34.31 | 35.41 | 9209 | 3208 | 2.68% |
| 2025-05-22 | 35.71 | 35.35 | -0.36 | -1.01% | 34.94 | 35.96 | 9906 | 3502 | 2.89% |
| 2025-05-21 | 37.03 | 35.71 | -0.70 | -1.92% | 35.29 | 37.03 | 15669 | 5612 | 4.57% |
| 2025-05-20 | 35.50 | 36.41 | 1.23 | 3.50% | 34.11 | 37.04 | 27543 | 9849 | 8.03% |
| 2025-05-19 | 34.67 | 35.18 | 0.30 | 0.86% | 34.19 | 36.16 | 21854 | 7680 | 6.37% |
| 2025-05-16 | 35.76 | 34.88 | -1.39 | -3.83% | 34.60 | 36.15 | 26516 | 9332 | 7.73% |
| 2025-05-15 | 37.41 | 36.27 | -1.24 | -3.31% | 35.80 | 37.92 | 26156 | 9653 | 7.63% |
| 2025-05-14 | 36.59 | 37.51 | 0.61 | 1.65% | 35.55 | 38.33 | 32593 | 12020 | 9.50% |
| 2025-05-13 | 36.58 | 36.90 | -0.03 | -0.08% | 35.27 | 37.31 | 37468 | 13610 | 10.92% |
| 2025-05-12 | 32.28 | 36.93 | 5.03 | 15.77% | 32.00 | 38.28 | 50966 | 17909 | 14.86% |
| 2025-05-09 | 32.40 | 31.90 | -0.60 | -1.85% | 31.83 | 32.50 | 7586 | 2429 | 2.21% |
| 2025-05-08 | 31.71 | 32.50 | 0.49 | 1.53% | 31.71 | 32.55 | 8157 | 2629 | 2.38% |
| 2025-05-07 | 32.54 | 32.01 | 0.11 | 0.34% | 31.74 | 32.79 | 9540 | 3073 | 2.78% |
| 2025-05-06 | 30.60 | 31.90 | 1.48 | 4.87% | 30.60 | 31.98 | 14488 | 4553 | 4.22% |
| 2025-04-30 | 29.56 | 30.42 | 0.79 | 2.67% | 29.56 | 30.97 | 13833 | 4216 | 4.03% |
| 2025-04-29 | 28.39 | 29.63 | 1.08 | 3.78% | 28.28 | 30.68 | 14304 | 4248 | 2.38% |
| 2025-04-28 | 28.51 | 28.55 | -0.03 | -0.10% | 27.90 | 28.75 | 6535 | 1851 | 1.09% |
| 2025-04-25 | 29.03 | 28.58 | -0.36 | -1.24% | 28.52 | 29.18 | 7095 | 2045 | 1.18% |
| 2025-04-24 | 29.84 | 28.94 | -0.62 | -2.10% | 28.50 | 29.84 | 10124 | 2936 | 1.69% |