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 | 38.40 | 37.90 | -0.65 | -1.69% | 37.64 | 39.18 | 31400 | 11972 | 3.73% |
| 2025-07-31 | 38.88 | 38.55 | -0.49 | -1.26% | 38.48 | 39.80 | 35381 | 13819 | 4.21% |
| 2025-07-30 | 41.49 | 39.04 | -2.15 | -5.22% | 38.80 | 42.38 | 58403 | 23367 | 6.94% |
| 2025-07-29 | 43.99 | 41.19 | -1.73 | -4.03% | 41.13 | 43.99 | 56433 | 23637 | 6.71% |
| 2025-07-28 | 39.80 | 42.92 | 3.50 | 8.88% | 39.80 | 44.08 | 96208 | 40882 | 11.44% |
| 2025-07-25 | 40.60 | 39.42 | -1.17 | -2.88% | 39.08 | 40.69 | 42517 | 16847 | 5.05% |
| 2025-07-24 | 38.65 | 40.59 | 1.85 | 4.78% | 38.46 | 40.67 | 67264 | 26758 | 8.00% |
| 2025-07-23 | 39.15 | 38.74 | -1.12 | -2.81% | 38.10 | 39.58 | 51867 | 20081 | 6.17% |
| 2025-07-22 | 41.70 | 39.86 | -2.55 | -6.01% | 39.78 | 42.10 | 79965 | 32685 | 9.51% |
| 2025-07-21 | 40.71 | 42.41 | 1.20 | 2.91% | 40.01 | 42.79 | 93524 | 38667 | 11.12% |
| 2025-07-18 | 38.39 | 41.21 | 2.81 | 7.32% | 38.05 | 45.00 | 119033 | 48259 | 14.15% |
| 2025-07-17 | 37.96 | 38.40 | -0.60 | -1.54% | 36.83 | 38.40 | 86026 | 32347 | 10.23% |
| 2025-07-16 | 34.85 | 39.00 | 4.15 | 11.91% | 34.79 | 39.65 | 104548 | 38679 | 12.43% |
| 2025-07-15 | 34.86 | 34.85 | -0.03 | -0.09% | 34.30 | 35.55 | 31135 | 10835 | 3.70% |
| 2025-07-14 | 34.29 | 34.88 | 0.57 | 1.66% | 34.08 | 35.07 | 28181 | 9790 | 3.35% |
| 2025-07-11 | 34.51 | 34.31 | -0.19 | -0.55% | 34.13 | 34.65 | 14327 | 4926 | 1.70% |
| 2025-07-10 | 34.41 | 34.50 | -0.15 | -0.43% | 34.01 | 34.67 | 15898 | 5455 | 1.89% |
| 2025-07-09 | 34.94 | 34.65 | -0.28 | -0.80% | 34.38 | 35.48 | 25195 | 8768 | 3.00% |
| 2025-07-08 | 34.28 | 34.93 | 0.60 | 1.75% | 34.20 | 35.07 | 20227 | 7048 | 2.40% |
| 2025-07-07 | 34.37 | 34.33 | -0.12 | -0.35% | 34.02 | 34.50 | 15944 | 5458 | 1.90% |
| 2025-07-04 | 34.94 | 34.45 | -0.39 | -1.12% | 34.28 | 34.94 | 14224 | 4912 | 1.69% |
| 2025-07-03 | 34.90 | 34.84 | 0.09 | 0.26% | 34.50 | 35.17 | 16006 | 5572 | 1.90% |
| 2025-07-02 | 35.52 | 34.75 | -0.95 | -2.66% | 34.42 | 35.69 | 26167 | 9146 | 3.11% |
| 2025-07-01 | 35.36 | 35.70 | 0.34 | 0.96% | 34.34 | 35.70 | 35981 | 12638 | 4.28% |
| 2025-06-30 | 35.21 | 35.36 | 0.16 | 0.45% | 34.79 | 35.65 | 29182 | 10316 | 3.47% |
| 2025-06-27 | 35.97 | 35.20 | -0.70 | -1.95% | 34.75 | 36.28 | 49289 | 17366 | 5.86% |
| 2025-06-26 | 38.20 | 35.90 | -2.47 | -6.44% | 35.79 | 38.48 | 50491 | 18545 | 6.00% |
| 2025-06-25 | 38.65 | 38.37 | 0.37 | 0.97% | 37.85 | 39.29 | 28911 | 11130 | 3.44% |
| 2025-06-24 | 37.66 | 38.00 | 0.99 | 2.67% | 36.90 | 38.25 | 28625 | 10811 | 3.40% |
| 2025-06-23 | 37.22 | 37.01 | -0.23 | -0.62% | 36.13 | 37.75 | 14104 | 5236 | 1.68% |
| 2025-06-20 | 38.42 | 37.24 | -0.96 | -2.51% | 36.92 | 38.52 | 20170 | 7544 | 2.40% |
| 2025-06-19 | 38.38 | 38.20 | -0.22 | -0.57% | 38.00 | 39.58 | 28436 | 11050 | 3.38% |
| 2025-06-18 | 38.56 | 38.42 | -0.13 | -0.34% | 37.61 | 39.10 | 22422 | 8585 | 2.67% |
| 2025-06-17 | 38.99 | 38.55 | -0.02 | -0.05% | 38.37 | 40.59 | 35676 | 14101 | 4.24% |
| 2025-06-16 | 38.94 | 39.49 | 0.31 | 0.79% | 38.59 | 39.90 | 19759 | 7770 | 2.35% |
| 2025-06-13 | 41.20 | 39.18 | -2.02 | -4.90% | 38.77 | 41.20 | 27446 | 10852 | 3.26% |
| 2025-06-12 | 40.84 | 41.20 | 0.28 | 0.68% | 40.36 | 41.44 | 16822 | 6900 | 2.00% |
| 2025-06-11 | 41.00 | 40.92 | 0.21 | 0.52% | 40.12 | 41.44 | 14973 | 6118 | 1.78% |
| 2025-06-10 | 41.54 | 40.71 | -0.81 | -1.95% | 40.23 | 41.54 | 19146 | 7820 | 2.28% |
| 2025-06-09 | 42.04 | 41.52 | -0.07 | -0.17% | 41.27 | 42.84 | 19195 | 8041 | 2.28% |
| 2025-06-06 | 43.31 | 41.59 | -1.51 | -3.50% | 41.00 | 43.31 | 23663 | 9899 | 2.81% |
| 2025-06-05 | 43.40 | 43.10 | -0.19 | -0.44% | 42.73 | 43.79 | 19208 | 8290 | 2.28% |
| 2025-06-04 | 44.85 | 43.29 | -1.55 | -3.46% | 43.09 | 45.40 | 17496 | 7702 | 2.08% |
| 2025-06-03 | 43.98 | 44.84 | 0.46 | 1.04% | 43.51 | 45.58 | 19848 | 8871 | 2.36% |
| 2025-05-30 | 45.99 | 44.38 | -1.33 | -2.91% | 43.78 | 46.44 | 39724 | 17710 | 4.72% |
| 2025-05-29 | 47.74 | 45.71 | -2.17 | -4.53% | 45.24 | 48.60 | 30623 | 14233 | 3.64% |
| 2025-05-28 | 48.52 | 47.88 | -0.59 | -1.22% | 47.40 | 49.44 | 15530 | 7457 | 1.85% |
| 2025-05-27 | 48.93 | 48.47 | -0.51 | -1.04% | 47.30 | 49.57 | 20099 | 9732 | 2.39% |
| 2025-05-26 | 47.80 | 48.98 | 1.18 | 2.47% | 46.80 | 49.50 | 22818 | 10973 | 2.71% |
| 2025-05-23 | 47.22 | 47.80 | 0.02 | 0.04% | 47.18 | 49.68 | 23128 | 11155 | 2.75% |
| 2025-05-22 | 46.96 | 47.78 | 0.43 | 0.91% | 46.96 | 48.36 | 17014 | 8117 | 2.02% |
| 2025-05-21 | 47.15 | 47.35 | -0.35 | -0.73% | 47.05 | 48.60 | 24085 | 11497 | 2.86% |
| 2025-05-20 | 48.61 | 47.70 | -0.77 | -1.59% | 47.31 | 48.61 | 24476 | 11699 | 2.91% |
| 2025-05-19 | 47.80 | 48.47 | -1.01 | -2.04% | 46.85 | 49.18 | 41646 | 19987 | 4.95% |
| 2025-05-16 | 46.01 | 49.48 | 2.78 | 5.95% | 46.01 | 50.67 | 50895 | 24841 | 6.05% |
| 2025-05-15 | 47.01 | 46.70 | -1.38 | -2.87% | 45.82 | 48.00 | 38754 | 18193 | 4.61% |
| 2025-05-14 | 50.00 | 48.08 | -2.90 | -5.69% | 47.20 | 50.48 | 49876 | 24050 | 5.93% |
| 2025-05-13 | 48.82 | 50.98 | 2.16 | 4.42% | 48.00 | 51.01 | 51377 | 25306 | 6.11% |
| 2025-05-12 | 47.75 | 48.82 | 3.37 | 7.41% | 46.03 | 54.38 | 63018 | 31160 | 7.49% |
| 2025-05-09 | 48.00 | 45.45 | -3.13 | -6.44% | 45.20 | 48.52 | 45151 | 21103 | 5.37% |
| 2025-05-08 | 45.73 | 48.58 | 2.86 | 6.26% | 44.00 | 48.65 | 47535 | 22081 | 5.65% |
| 2025-05-07 | 42.95 | 45.72 | 3.62 | 8.60% | 42.23 | 46.72 | 49852 | 22042 | 5.93% |
| 2025-05-06 | 41.34 | 42.10 | 0.79 | 1.91% | 41.15 | 42.99 | 45278 | 19002 | 5.38% |
| 2025-04-30 | 38.96 | 41.31 | 2.37 | 6.09% | 38.30 | 42.00 | 50500 | 20293 | 6.00% |
| 2025-04-29 | 36.50 | 38.94 | 2.95 | 8.20% | 36.50 | 39.70 | 46273 | 17821 | 5.50% |
| 2025-04-28 | 35.75 | 35.99 | 0.21 | 0.59% | 35.10 | 36.22 | 21359 | 7627 | 2.54% |
| 2025-04-25 | 35.92 | 35.78 | 0.41 | 1.16% | 34.85 | 36.19 | 23682 | 8427 | 2.82% |
| 2025-04-24 | 34.99 | 35.37 | 0.83 | 2.40% | 34.37 | 36.40 | 26703 | 9442 | 3.17% |