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 | 38.80 | 39.26 | 0.34 | 0.87% | 38.56 | 39.46 | 10528 | 4107 | 2.29% |
| 2025-07-31 | 39.79 | 38.92 | -1.09 | -2.72% | 38.55 | 40.10 | 16379 | 6413 | 3.57% |
| 2025-07-30 | 39.96 | 40.01 | -0.19 | -0.47% | 39.50 | 40.59 | 14104 | 5621 | 3.07% |
| 2025-07-29 | 42.22 | 40.20 | -1.19 | -2.88% | 39.47 | 43.04 | 30652 | 12450 | 6.68% |
| 2025-07-28 | 39.62 | 41.39 | 1.25 | 3.11% | 39.26 | 41.41 | 30399 | 12267 | 6.63% |
| 2025-07-25 | 37.23 | 40.14 | 2.87 | 7.70% | 37.10 | 42.50 | 49914 | 20229 | 10.88% |
| 2025-07-24 | 36.67 | 37.27 | 0.47 | 1.28% | 36.30 | 37.69 | 19714 | 7294 | 4.30% |
| 2025-07-23 | 36.70 | 36.80 | 0.10 | 0.27% | 36.27 | 37.40 | 14355 | 5275 | 3.13% |
| 2025-07-22 | 36.80 | 36.70 | -0.12 | -0.33% | 36.23 | 37.25 | 19579 | 7188 | 4.27% |
| 2025-07-21 | 37.01 | 36.82 | -0.33 | -0.89% | 36.30 | 37.24 | 15398 | 5651 | 3.36% |
| 2025-07-18 | 37.01 | 37.15 | 0.07 | 0.19% | 36.41 | 37.23 | 13090 | 4815 | 2.85% |
| 2025-07-17 | 37.50 | 37.08 | -0.60 | -1.59% | 36.72 | 37.98 | 21038 | 7820 | 4.59% |
| 2025-07-16 | 36.44 | 37.68 | 0.59 | 1.59% | 36.20 | 37.75 | 40603 | 15050 | 8.85% |
| 2025-07-15 | 34.85 | 37.09 | 2.69 | 7.82% | 34.42 | 37.19 | 46076 | 16649 | 10.04% |
| 2025-07-14 | 33.90 | 34.40 | 0.50 | 1.47% | 33.66 | 34.57 | 11974 | 4095 | 2.61% |
| 2025-07-11 | 34.08 | 33.90 | -0.28 | -0.82% | 33.60 | 34.10 | 12256 | 4153 | 2.67% |
| 2025-07-10 | 34.33 | 34.18 | -0.27 | -0.78% | 33.71 | 34.98 | 16433 | 5607 | 3.58% |
| 2025-07-09 | 34.41 | 34.45 | 0.36 | 1.06% | 34.21 | 35.33 | 25371 | 8789 | 5.53% |
| 2025-07-08 | 34.00 | 34.09 | 0.02 | 0.06% | 33.00 | 34.21 | 17133 | 5806 | 3.73% |
| 2025-07-07 | 33.73 | 34.07 | 0.37 | 1.10% | 33.73 | 35.30 | 19378 | 6658 | 4.22% |
| 2025-07-04 | 34.05 | 33.70 | -0.57 | -1.66% | 33.60 | 34.30 | 10021 | 3396 | 2.18% |
| 2025-07-03 | 34.16 | 34.27 | 0.21 | 0.62% | 33.41 | 34.35 | 13867 | 4692 | 3.02% |
| 2025-07-02 | 34.81 | 34.06 | -0.81 | -2.32% | 33.83 | 35.43 | 13355 | 4565 | 2.91% |
| 2025-07-01 | 35.48 | 34.87 | -0.68 | -1.91% | 34.49 | 35.73 | 27002 | 9429 | 5.89% |
| 2025-06-30 | 33.33 | 35.55 | 2.55 | 7.73% | 33.33 | 36.16 | 42631 | 14939 | 9.29% |
| 2025-06-27 | 31.16 | 33.00 | 1.84 | 5.91% | 31.16 | 33.89 | 32286 | 10641 | 7.04% |
| 2025-06-26 | 31.60 | 31.16 | -0.33 | -1.05% | 31.10 | 31.78 | 10123 | 3175 | 2.21% |
| 2025-06-25 | 32.15 | 31.49 | -0.46 | -1.44% | 31.16 | 32.15 | 12423 | 3914 | 2.71% |
| 2025-06-24 | 31.61 | 31.95 | 0.35 | 1.11% | 31.60 | 32.44 | 10896 | 3483 | 2.38% |
| 2025-06-23 | 31.04 | 31.60 | 0.45 | 1.44% | 30.89 | 31.88 | 12580 | 3969 | 2.74% |
| 2025-06-20 | 31.14 | 31.15 | 0.03 | 0.10% | 30.81 | 31.54 | 9483 | 2959 | 2.07% |
| 2025-06-19 | 32.39 | 31.12 | -1.19 | -3.68% | 30.90 | 32.50 | 13130 | 4142 | 2.86% |
| 2025-06-18 | 32.38 | 32.31 | -0.07 | -0.22% | 31.93 | 32.68 | 12442 | 4013 | 2.71% |
| 2025-06-17 | 33.22 | 32.38 | -0.94 | -2.82% | 32.28 | 33.63 | 18587 | 6079 | 4.05% |
| 2025-06-16 | 33.22 | 33.32 | -0.18 | -0.54% | 33.00 | 33.68 | 13322 | 4439 | 2.90% |
| 2025-06-13 | 34.82 | 33.50 | -1.54 | -4.39% | 33.20 | 35.00 | 20759 | 7032 | 4.53% |
| 2025-06-12 | 33.85 | 35.04 | 1.03 | 3.03% | 33.76 | 35.55 | 25567 | 8908 | 5.57% |
| 2025-06-11 | 34.10 | 34.01 | -0.13 | -0.38% | 33.37 | 34.34 | 18033 | 6112 | 3.93% |
| 2025-06-10 | 33.42 | 34.14 | 0.72 | 2.15% | 33.36 | 34.80 | 35783 | 12187 | 7.80% |
| 2025-06-09 | 33.20 | 33.42 | 0.14 | 0.42% | 32.95 | 34.15 | 19030 | 6369 | 4.15% |
| 2025-06-06 | 32.80 | 33.28 | 0.42 | 1.28% | 32.22 | 34.08 | 18310 | 6086 | 3.99% |
| 2025-06-05 | 33.51 | 32.86 | -0.82 | -2.43% | 32.80 | 33.69 | 17629 | 5830 | 3.84% |
| 2025-06-04 | 33.03 | 33.68 | 0.35 | 1.05% | 32.97 | 33.70 | 20995 | 7000 | 4.58% |
| 2025-06-03 | 31.77 | 33.33 | 1.56 | 4.91% | 31.36 | 34.18 | 42187 | 14052 | 9.20% |
| 2025-05-30 | 31.88 | 31.77 | -0.15 | -0.47% | 31.37 | 32.13 | 15028 | 4776 | 3.28% |
| 2025-05-29 | 32.31 | 31.92 | -0.59 | -1.81% | 31.70 | 32.60 | 22390 | 7164 | 4.88% |
| 2025-05-28 | 32.86 | 33.00 | 0.38 | 1.16% | 32.03 | 33.86 | 28926 | 9512 | 6.31% |
| 2025-05-27 | 32.81 | 32.62 | -0.18 | -0.55% | 32.50 | 33.48 | 24499 | 8048 | 5.34% |
| 2025-05-26 | 31.02 | 32.80 | 1.24 | 3.93% | 30.97 | 33.28 | 35770 | 11539 | 7.80% |
| 2025-05-23 | 32.21 | 31.56 | -0.49 | -1.53% | 31.30 | 32.78 | 38872 | 12408 | 8.47% |
| 2025-05-22 | 32.77 | 32.05 | -2.58 | -7.45% | 32.00 | 34.28 | 50686 | 16721 | 11.05% |
| 2025-05-21 | 35.28 | 34.63 | -2.27 | -6.15% | 34.60 | 36.36 | 56238 | 19908 | 12.26% |
| 2025-05-20 | 33.50 | 36.90 | 2.81 | 8.24% | 32.12 | 36.90 | 82544 | 28554 | 17.99% |
| 2025-05-19 | 33.00 | 34.09 | -1.07 | -3.04% | 31.85 | 34.19 | 84296 | 27454 | 18.37% |
| 2025-05-16 | 31.15 | 35.16 | 3.70 | 11.76% | 30.62 | 37.68 | 92062 | 31642 | 20.25% |
| 2025-05-15 | 29.94 | 31.46 | 1.46 | 4.87% | 29.71 | 31.50 | 31396 | 9698 | 6.91% |
| 2025-05-14 | 30.17 | 30.00 | -0.25 | -0.83% | 29.57 | 30.41 | 14383 | 4299 | 3.16% |
| 2025-05-13 | 30.15 | 30.25 | 0.19 | 0.63% | 29.94 | 31.19 | 20484 | 6255 | 4.51% |
| 2025-05-12 | 30.25 | 30.06 | 0.17 | 0.57% | 29.65 | 30.29 | 14592 | 4378 | 3.21% |
| 2025-05-09 | 29.54 | 29.89 | 0.26 | 0.88% | 29.50 | 30.10 | 19910 | 5923 | 4.38% |
| 2025-05-08 | 29.92 | 29.63 | -0.30 | -1.00% | 29.07 | 29.92 | 22881 | 6757 | 5.03% |
| 2025-05-07 | 29.30 | 29.93 | 1.12 | 3.89% | 29.10 | 30.98 | 40627 | 12219 | 8.94% |
| 2025-05-06 | 28.50 | 28.81 | 0.11 | 0.38% | 28.40 | 29.04 | 24392 | 7007 | 5.37% |
| 2025-04-30 | 29.79 | 28.70 | -1.10 | -3.69% | 28.68 | 29.82 | 30028 | 8754 | 6.61% |
| 2025-04-29 | 27.94 | 29.80 | 1.80 | 6.43% | 27.38 | 30.39 | 55033 | 16227 | 12.11% |
| 2025-04-28 | 27.02 | 28.00 | 0.65 | 2.38% | 26.50 | 28.00 | 19891 | 5393 | 4.38% |
| 2025-04-25 | 26.50 | 27.35 | 1.06 | 4.03% | 26.12 | 27.97 | 24097 | 6586 | 5.30% |
| 2025-04-24 | 25.60 | 26.29 | 0.51 | 1.98% | 25.60 | 26.53 | 13755 | 3590 | 3.03% |