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 | 41.50 | 40.35 | -0.60 | -1.47% | 40.03 | 41.50 | 22760 | 9251 | 4.50% |
| 2025-07-31 | 41.52 | 40.95 | -0.06 | -0.15% | 40.85 | 42.16 | 34367 | 14220 | 6.79% |
| 2025-07-30 | 41.48 | 41.01 | -0.05 | -0.12% | 40.37 | 42.47 | 36039 | 14885 | 7.12% |
| 2025-07-29 | 41.05 | 41.06 | -0.24 | -0.58% | 40.70 | 41.44 | 27448 | 11270 | 5.43% |
| 2025-07-28 | 40.25 | 41.30 | 1.08 | 2.69% | 40.25 | 41.61 | 48319 | 19881 | 9.55% |
| 2025-07-25 | 39.93 | 40.22 | 0.57 | 1.44% | 39.70 | 40.77 | 25547 | 10295 | 5.05% |
| 2025-07-24 | 39.31 | 39.65 | 0.39 | 0.99% | 39.10 | 39.79 | 16411 | 6495 | 3.24% |
| 2025-07-23 | 39.99 | 39.26 | -0.66 | -1.65% | 39.08 | 40.00 | 21580 | 8490 | 4.27% |
| 2025-07-22 | 40.58 | 39.92 | -0.64 | -1.58% | 39.70 | 40.65 | 27627 | 11091 | 5.46% |
| 2025-07-21 | 40.77 | 40.56 | 0.02 | 0.05% | 40.29 | 40.80 | 18429 | 7453 | 3.64% |
| 2025-07-18 | 40.02 | 40.54 | 0.35 | 0.87% | 40.02 | 40.84 | 25808 | 10440 | 5.10% |
| 2025-07-17 | 39.79 | 40.19 | 0.55 | 1.39% | 39.35 | 40.27 | 21158 | 8469 | 4.18% |
| 2025-07-16 | 40.12 | 39.64 | -0.30 | -0.75% | 39.58 | 40.20 | 17819 | 7100 | 3.52% |
| 2025-07-15 | 39.74 | 39.94 | 0.25 | 0.63% | 38.92 | 40.12 | 28722 | 11336 | 5.68% |
| 2025-07-14 | 39.94 | 39.69 | -0.26 | -0.65% | 39.58 | 40.38 | 19406 | 7742 | 3.84% |
| 2025-07-11 | 39.76 | 39.95 | 0.03 | 0.08% | 39.23 | 40.19 | 23725 | 9462 | 4.69% |
| 2025-07-10 | 40.68 | 39.92 | -0.75 | -1.84% | 39.61 | 40.93 | 34456 | 13775 | 6.81% |
| 2025-07-09 | 41.50 | 40.67 | -0.78 | -1.88% | 40.59 | 41.80 | 29542 | 12152 | 5.84% |
| 2025-07-08 | 41.79 | 41.45 | 0.05 | 0.12% | 40.99 | 41.80 | 35928 | 14877 | 7.10% |
| 2025-07-07 | 41.78 | 41.40 | 0.00 | 0.00% | 41.06 | 41.98 | 24489 | 10147 | 4.84% |
| 2025-07-04 | 41.85 | 41.40 | -0.65 | -1.55% | 40.72 | 42.82 | 42563 | 17693 | 8.41% |
| 2025-07-03 | 41.18 | 42.05 | 0.71 | 1.72% | 41.15 | 42.25 | 37641 | 15748 | 7.44% |
| 2025-07-02 | 43.68 | 41.34 | -2.21 | -5.07% | 41.14 | 43.68 | 50646 | 21120 | 10.01% |
| 2025-07-01 | 44.04 | 43.55 | -2.09 | -4.58% | 42.90 | 45.43 | 67990 | 29795 | 13.44% |
| 2025-06-30 | 46.85 | 45.64 | -0.12 | -0.26% | 44.85 | 47.90 | 91240 | 42111 | 18.03% |
| 2025-06-27 | 44.90 | 45.76 | 1.06 | 2.37% | 42.58 | 46.48 | 105856 | 46807 | 20.92% |
| 2025-06-26 | 46.00 | 44.70 | -2.40 | -5.10% | 44.31 | 47.28 | 100174 | 45459 | 19.80% |
| 2025-06-25 | 43.53 | 47.10 | 4.31 | 10.07% | 42.41 | 48.75 | 121071 | 54661 | 23.93% |
| 2025-06-24 | 42.50 | 42.79 | -0.33 | -0.77% | 41.70 | 43.45 | 79842 | 33991 | 15.78% |
| 2025-06-23 | 39.83 | 43.12 | 2.01 | 4.89% | 39.61 | 43.20 | 89984 | 37635 | 17.79% |
| 2025-06-20 | 41.11 | 41.11 | 0.61 | 1.51% | 40.45 | 43.00 | 81801 | 34282 | 16.17% |
| 2025-06-19 | 41.71 | 40.50 | -1.66 | -3.94% | 40.18 | 43.91 | 76199 | 31859 | 15.06% |
| 2025-06-18 | 40.16 | 42.16 | 1.49 | 3.66% | 39.55 | 42.89 | 76687 | 31739 | 15.16% |
| 2025-06-17 | 38.69 | 40.67 | 2.05 | 5.31% | 38.67 | 41.38 | 66136 | 26557 | 13.07% |
| 2025-06-16 | 37.04 | 38.62 | 1.14 | 3.04% | 37.04 | 39.20 | 34723 | 13289 | 6.86% |
| 2025-06-13 | 37.50 | 37.48 | -0.60 | -1.58% | 37.08 | 38.39 | 33303 | 12555 | 6.58% |
| 2025-06-12 | 36.76 | 38.08 | 1.33 | 3.62% | 36.73 | 38.52 | 49024 | 18541 | 9.69% |
| 2025-06-11 | 36.18 | 36.75 | 0.57 | 1.58% | 36.12 | 38.00 | 45645 | 16997 | 9.02% |
| 2025-06-10 | 36.35 | 36.18 | -0.23 | -0.63% | 35.51 | 37.09 | 28695 | 10446 | 5.67% |
| 2025-06-09 | 36.03 | 36.41 | 0.14 | 0.39% | 36.03 | 37.09 | 29182 | 10694 | 5.77% |
| 2025-06-06 | 35.60 | 36.27 | 0.38 | 1.06% | 35.44 | 36.84 | 28096 | 10164 | 5.55% |
| 2025-06-05 | 36.06 | 35.89 | -0.54 | -1.48% | 35.60 | 36.66 | 31141 | 11190 | 6.16% |
| 2025-06-04 | 34.03 | 36.43 | 2.73 | 8.10% | 34.00 | 36.58 | 63285 | 22732 | 12.51% |
| 2025-06-03 | 33.45 | 33.70 | -0.08 | -0.24% | 33.30 | 34.08 | 12719 | 4301 | 2.51% |
| 2025-05-30 | 34.92 | 33.78 | -1.47 | -4.17% | 33.66 | 34.92 | 23566 | 8035 | 4.66% |
| 2025-05-29 | 34.48 | 35.25 | 0.71 | 2.06% | 34.48 | 35.88 | 19778 | 6948 | 3.91% |
| 2025-05-28 | 34.91 | 34.54 | -0.46 | -1.31% | 34.50 | 35.63 | 14100 | 4931 | 2.79% |
| 2025-05-27 | 35.41 | 35.00 | -0.40 | -1.13% | 34.68 | 35.78 | 15484 | 5434 | 3.06% |
| 2025-05-26 | 35.20 | 35.40 | 0.39 | 1.11% | 34.70 | 35.50 | 12746 | 4468 | 2.52% |
| 2025-05-23 | 35.20 | 35.01 | -0.24 | -0.68% | 35.01 | 36.04 | 20280 | 7198 | 4.01% |
| 2025-05-22 | 36.50 | 35.25 | -1.67 | -4.52% | 35.10 | 36.67 | 25609 | 9164 | 5.06% |
| 2025-05-21 | 36.40 | 36.92 | 0.43 | 1.18% | 36.03 | 37.53 | 35088 | 12987 | 6.94% |
| 2025-05-20 | 36.42 | 36.49 | 0.47 | 1.30% | 35.95 | 36.54 | 14338 | 5201 | 2.83% |
| 2025-05-19 | 36.31 | 36.02 | -0.27 | -0.74% | 35.08 | 36.32 | 15229 | 5430 | 3.01% |
| 2025-05-16 | 36.30 | 36.29 | -0.13 | -0.36% | 36.25 | 36.86 | 14685 | 5376 | 2.90% |
| 2025-05-15 | 37.00 | 36.42 | -0.67 | -1.81% | 36.32 | 37.05 | 14002 | 5121 | 2.77% |
| 2025-05-14 | 37.64 | 37.09 | -0.45 | -1.20% | 36.70 | 37.83 | 20881 | 7738 | 4.13% |
| 2025-05-13 | 38.60 | 37.54 | -0.71 | -1.86% | 37.43 | 38.99 | 28174 | 10682 | 5.57% |
| 2025-05-12 | 37.20 | 38.25 | 1.82 | 5.00% | 36.95 | 38.71 | 41967 | 15972 | 8.30% |
| 2025-05-09 | 37.00 | 36.43 | -0.60 | -1.62% | 35.70 | 37.02 | 21226 | 7696 | 4.20% |
| 2025-05-08 | 50.80 | 51.89 | 0.83 | 1.63% | 50.69 | 51.98 | 16072 | 8268 | 4.42% |
| 2025-05-07 | 52.50 | 51.06 | -0.55 | -1.07% | 50.50 | 52.80 | 17412 | 8960 | 4.79% |
| 2025-05-06 | 51.00 | 51.61 | 1.61 | 3.22% | 50.22 | 51.63 | 19589 | 10008 | 5.39% |
| 2025-04-30 | 47.90 | 50.00 | 2.40 | 5.04% | 47.90 | 50.25 | 26549 | 13136 | 7.30% |
| 2025-04-29 | 49.80 | 47.60 | -5.38 | -10.15% | 46.50 | 49.88 | 39204 | 18884 | 10.79% |
| 2025-04-28 | 50.76 | 52.98 | 2.28 | 4.50% | 49.63 | 53.98 | 30952 | 16103 | 8.52% |
| 2025-04-25 | 50.59 | 50.70 | -0.07 | -0.14% | 50.21 | 51.12 | 10165 | 5156 | 2.80% |
| 2025-04-24 | 51.69 | 50.77 | -0.90 | -1.74% | 50.38 | 51.90 | 12436 | 6350 | 3.42% |