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 | 40.90 | 40.78 | -0.14 | -0.34% | 40.04 | 41.85 | 30840 | 12641 | 4.09% |
| 2025-07-31 | 41.65 | 40.92 | -0.78 | -1.87% | 40.71 | 42.68 | 41762 | 17308 | 5.54% |
| 2025-07-30 | 42.50 | 41.70 | -1.79 | -4.12% | 41.24 | 43.40 | 45232 | 19147 | 6.01% |
| 2025-07-29 | 41.88 | 43.49 | 1.41 | 3.35% | 40.33 | 44.15 | 66248 | 28351 | 8.80% |
| 2025-07-28 | 40.49 | 42.08 | 0.92 | 2.24% | 40.08 | 43.13 | 53566 | 22151 | 7.11% |
| 2025-07-25 | 41.76 | 41.16 | -0.85 | -2.02% | 41.12 | 43.53 | 57146 | 24111 | 7.59% |
| 2025-07-24 | 40.29 | 42.01 | 1.50 | 3.70% | 39.70 | 44.30 | 80172 | 33366 | 10.60% |
| 2025-07-23 | 39.39 | 40.51 | 1.42 | 3.63% | 38.91 | 43.62 | 79687 | 32969 | 10.54% |
| 2025-07-22 | 39.50 | 39.09 | -1.67 | -4.10% | 38.96 | 41.16 | 70940 | 28247 | 9.38% |
| 2025-07-21 | 37.07 | 40.76 | 3.50 | 9.39% | 36.80 | 41.55 | 93412 | 36326 | 12.36% |
| 2025-07-18 | 37.17 | 37.26 | -0.08 | -0.21% | 36.30 | 37.80 | 42263 | 15609 | 5.59% |
| 2025-07-17 | 36.09 | 37.34 | 1.14 | 3.15% | 35.83 | 38.12 | 63613 | 23553 | 8.41% |
| 2025-07-16 | 35.80 | 36.20 | 0.20 | 0.56% | 35.43 | 36.32 | 40949 | 14707 | 5.42% |
| 2025-07-15 | 36.61 | 36.00 | -0.90 | -2.44% | 34.75 | 36.75 | 69634 | 24690 | 9.21% |
| 2025-07-14 | 35.93 | 36.90 | 0.28 | 0.76% | 35.70 | 37.26 | 56839 | 20771 | 7.52% |
| 2025-07-11 | 36.21 | 36.62 | 0.11 | 0.30% | 35.84 | 38.66 | 91055 | 33750 | 12.04% |
| 2025-07-10 | 37.00 | 36.51 | -2.28 | -5.88% | 36.20 | 38.00 | 117720 | 43674 | 15.57% |
| 2025-07-09 | 33.65 | 38.79 | 5.79 | 17.55% | 33.22 | 39.60 | 153780 | 57889 | 20.34% |
| 2025-07-08 | 31.48 | 33.00 | 1.60 | 5.10% | 31.24 | 33.18 | 50822 | 16504 | 6.72% |
| 2025-07-07 | 31.31 | 31.40 | 0.11 | 0.35% | 31.07 | 31.82 | 20439 | 6413 | 2.70% |
| 2025-07-04 | 31.53 | 31.29 | -0.15 | -0.48% | 30.84 | 31.58 | 17185 | 5359 | 2.27% |
| 2025-07-03 | 30.91 | 31.44 | 0.51 | 1.65% | 30.74 | 31.57 | 18802 | 5879 | 2.49% |
| 2025-07-02 | 31.33 | 30.93 | -0.53 | -1.68% | 30.57 | 31.70 | 18818 | 5844 | 2.49% |
| 2025-07-01 | 30.68 | 31.46 | 0.66 | 2.14% | 30.68 | 31.67 | 32797 | 10227 | 4.34% |
| 2025-06-30 | 30.20 | 30.80 | 0.68 | 2.26% | 29.95 | 31.00 | 25368 | 7726 | 3.36% |
| 2025-06-27 | 29.75 | 30.12 | 0.36 | 1.21% | 29.67 | 30.15 | 14825 | 4438 | 1.96% |
| 2025-06-26 | 30.08 | 29.76 | -0.37 | -1.23% | 29.50 | 30.15 | 16394 | 4888 | 2.17% |
| 2025-06-25 | 29.85 | 30.13 | 0.44 | 1.48% | 29.60 | 30.43 | 21709 | 6508 | 2.87% |
| 2025-06-24 | 29.58 | 29.69 | 0.38 | 1.30% | 29.35 | 30.15 | 20255 | 6025 | 2.68% |
| 2025-06-23 | 28.71 | 29.31 | 0.28 | 0.96% | 28.71 | 29.51 | 14886 | 4336 | 1.97% |
| 2025-06-20 | 29.38 | 29.03 | -0.28 | -0.96% | 28.81 | 29.60 | 19698 | 5746 | 2.61% |
| 2025-06-19 | 30.21 | 29.41 | -0.95 | -3.13% | 29.23 | 30.60 | 17310 | 5163 | 2.29% |
| 2025-06-18 | 31.00 | 30.36 | -0.95 | -3.03% | 30.25 | 31.29 | 22596 | 6915 | 2.99% |
| 2025-06-17 | 33.50 | 31.31 | -0.17 | -0.54% | 31.11 | 33.80 | 31903 | 10176 | 4.22% |
| 2025-06-16 | 31.17 | 31.48 | 0.16 | 0.51% | 31.08 | 32.07 | 22830 | 7201 | 3.02% |
| 2025-06-13 | 32.60 | 31.32 | -1.49 | -4.54% | 31.10 | 32.91 | 35112 | 11130 | 4.64% |
| 2025-06-12 | 32.54 | 32.81 | 0.27 | 0.83% | 32.27 | 32.89 | 26581 | 8656 | 3.52% |
| 2025-06-11 | 32.63 | 32.54 | -0.01 | -0.03% | 32.21 | 33.24 | 24576 | 8011 | 3.25% |
| 2025-06-10 | 32.66 | 32.55 | -0.22 | -0.67% | 32.19 | 33.58 | 40819 | 13416 | 5.40% |
| 2025-06-09 | 31.61 | 32.77 | 1.18 | 3.74% | 31.31 | 32.95 | 35950 | 11690 | 4.76% |
| 2025-06-06 | 31.80 | 31.59 | -0.20 | -0.63% | 31.06 | 32.28 | 25566 | 8052 | 3.38% |
| 2025-06-05 | 32.37 | 31.79 | -0.82 | -2.51% | 31.50 | 32.46 | 34178 | 10897 | 4.52% |
| 2025-06-04 | 32.08 | 32.61 | 0.54 | 1.68% | 31.75 | 32.86 | 47962 | 15530 | 6.34% |
| 2025-06-03 | 30.25 | 32.07 | 1.47 | 4.80% | 30.12 | 32.47 | 56120 | 17769 | 7.42% |
| 2025-05-30 | 30.60 | 30.60 | -0.02 | -0.07% | 30.34 | 31.29 | 37553 | 11559 | 4.97% |
| 2025-05-29 | 29.46 | 30.62 | 1.07 | 3.62% | 29.46 | 30.67 | 34229 | 10384 | 4.53% |
| 2025-05-28 | 30.12 | 29.55 | -0.84 | -2.76% | 29.47 | 30.34 | 22941 | 6813 | 3.03% |
| 2025-05-27 | 30.23 | 30.39 | 0.01 | 0.03% | 29.86 | 30.53 | 29454 | 8903 | 3.90% |
| 2025-05-26 | 30.67 | 30.38 | 0.26 | 0.86% | 29.90 | 31.31 | 43591 | 13291 | 5.77% |
| 2025-05-23 | 28.75 | 30.12 | 1.48 | 5.17% | 28.75 | 31.60 | 65285 | 19787 | 8.64% |
| 2025-05-22 | 29.11 | 28.64 | -0.59 | -2.02% | 28.47 | 29.48 | 23630 | 6821 | 3.13% |
| 2025-05-21 | 28.56 | 29.23 | 0.69 | 2.42% | 28.43 | 30.32 | 44995 | 13208 | 5.95% |
| 2025-05-20 | 27.93 | 28.54 | 0.61 | 2.18% | 27.93 | 28.55 | 19555 | 5554 | 2.59% |
| 2025-05-19 | 28.33 | 27.93 | -0.06 | -0.21% | 27.40 | 28.33 | 15924 | 4423 | 2.11% |
| 2025-05-16 | 27.77 | 27.99 | 0.11 | 0.39% | 27.70 | 28.32 | 21843 | 6138 | 4.60% |
| 2025-05-15 | 27.57 | 27.88 | 0.38 | 1.38% | 27.20 | 28.40 | 22362 | 6230 | 4.71% |
| 2025-05-14 | 28.17 | 27.50 | -0.67 | -2.38% | 27.31 | 28.17 | 22504 | 6218 | 4.74% |
| 2025-05-13 | 28.51 | 28.17 | 0.00 | 0.00% | 28.10 | 28.75 | 13873 | 3936 | 2.92% |
| 2025-05-12 | 28.44 | 28.17 | -0.17 | -0.60% | 28.00 | 28.79 | 19764 | 5587 | 4.16% |
| 2025-05-09 | 28.78 | 28.34 | -0.54 | -1.87% | 28.20 | 28.88 | 11336 | 3225 | 2.39% |
| 2025-05-08 | 28.33 | 28.88 | 0.37 | 1.30% | 28.33 | 28.99 | 13075 | 3753 | 2.75% |
| 2025-05-07 | 28.93 | 28.51 | -0.05 | -0.18% | 28.17 | 29.43 | 17894 | 5146 | 3.77% |
| 2025-05-06 | 28.11 | 28.56 | 1.05 | 3.82% | 27.69 | 28.78 | 21673 | 6124 | 4.57% |
| 2025-04-30 | 27.45 | 27.51 | 0.19 | 0.70% | 27.39 | 28.18 | 15511 | 4294 | 3.27% |
| 2025-04-29 | 26.66 | 27.32 | -0.28 | -1.01% | 26.23 | 27.72 | 22571 | 6115 | 4.75% |
| 2025-04-28 | 27.96 | 27.60 | -0.68 | -2.40% | 27.32 | 27.97 | 16515 | 4559 | 3.48% |
| 2025-04-25 | 29.02 | 28.28 | -0.31 | -1.08% | 28.17 | 29.37 | 19807 | 5641 | 4.17% |
| 2025-04-24 | 28.96 | 28.59 | -0.32 | -1.11% | 28.28 | 29.42 | 19392 | 5594 | 4.08% |