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 | 40.19 | 40.58 | 0.39 | 0.97% | 40.04 | 40.74 | 36055 | 14593 | 2.55% |
| 2025-07-31 | 40.84 | 40.19 | -0.65 | -1.59% | 40.02 | 41.47 | 62855 | 25585 | 4.45% |
| 2025-07-30 | 41.45 | 40.84 | -0.57 | -1.38% | 40.64 | 41.80 | 53213 | 21875 | 3.77% |
| 2025-07-29 | 41.62 | 41.41 | -0.21 | -0.50% | 41.17 | 42.16 | 55472 | 23078 | 3.93% |
| 2025-07-28 | 42.09 | 41.62 | -0.51 | -1.21% | 41.53 | 42.20 | 56525 | 23552 | 4.00% |
| 2025-07-25 | 41.56 | 42.13 | 0.56 | 1.35% | 41.05 | 42.30 | 79876 | 33334 | 5.65% |
| 2025-07-24 | 40.59 | 41.57 | 0.97 | 2.39% | 40.55 | 41.66 | 65248 | 26984 | 4.62% |
| 2025-07-23 | 41.02 | 40.60 | -0.62 | -1.50% | 40.60 | 41.46 | 52625 | 21598 | 3.72% |
| 2025-07-22 | 41.62 | 41.22 | -0.40 | -0.96% | 41.05 | 41.98 | 54085 | 22468 | 3.83% |
| 2025-07-21 | 41.50 | 41.62 | -0.12 | -0.29% | 41.28 | 41.82 | 47385 | 19712 | 3.35% |
| 2025-07-18 | 41.08 | 41.74 | 0.65 | 1.58% | 40.72 | 41.78 | 60126 | 24793 | 4.25% |
| 2025-07-17 | 40.59 | 41.09 | 0.65 | 1.61% | 40.10 | 41.20 | 45459 | 18503 | 3.22% |
| 2025-07-16 | 39.98 | 40.44 | 0.10 | 0.25% | 39.98 | 40.89 | 31054 | 12585 | 2.20% |
| 2025-07-15 | 40.33 | 40.34 | 0.01 | 0.02% | 39.93 | 40.65 | 31984 | 12872 | 2.26% |
| 2025-07-14 | 40.46 | 40.33 | -0.36 | -0.88% | 40.12 | 40.56 | 26572 | 10710 | 1.88% |
| 2025-07-11 | 40.05 | 40.69 | 0.45 | 1.12% | 39.76 | 40.76 | 39212 | 15837 | 2.77% |
| 2025-07-10 | 40.34 | 40.24 | -0.17 | -0.42% | 39.53 | 40.65 | 54447 | 21813 | 3.85% |
| 2025-07-09 | 41.35 | 40.41 | -0.84 | -2.04% | 40.36 | 41.75 | 50391 | 20557 | 3.57% |
| 2025-07-08 | 41.28 | 41.25 | 0.37 | 0.91% | 41.17 | 41.92 | 44983 | 18608 | 3.18% |
| 2025-07-07 | 40.65 | 40.88 | 0.06 | 0.15% | 40.51 | 41.05 | 27294 | 11144 | 1.93% |
| 2025-07-04 | 41.00 | 40.82 | -0.48 | -1.16% | 40.65 | 41.36 | 46781 | 19156 | 3.31% |
| 2025-07-03 | 41.66 | 41.30 | -0.36 | -0.86% | 40.88 | 41.94 | 49665 | 20492 | 3.51% |
| 2025-07-02 | 42.68 | 41.66 | -1.45 | -3.36% | 41.44 | 42.68 | 86372 | 36133 | 6.11% |
| 2025-07-01 | 41.21 | 43.11 | 1.78 | 4.31% | 41.05 | 43.59 | 160343 | 68462 | 11.35% |
| 2025-06-30 | 40.84 | 41.33 | 1.20 | 2.99% | 40.73 | 41.95 | 102091 | 42207 | 7.22% |
| 2025-06-27 | 40.07 | 40.13 | 0.27 | 0.68% | 39.65 | 40.45 | 45042 | 18083 | 3.19% |
| 2025-06-26 | 40.25 | 39.86 | -0.39 | -0.97% | 39.76 | 40.58 | 53957 | 21634 | 3.82% |
| 2025-06-25 | 39.80 | 40.25 | 0.45 | 1.13% | 39.44 | 40.50 | 79038 | 31683 | 5.59% |
| 2025-06-24 | 39.28 | 39.80 | 0.78 | 2.00% | 39.20 | 39.99 | 48337 | 19208 | 3.42% |
| 2025-06-23 | 37.97 | 39.02 | 0.53 | 1.38% | 37.90 | 39.58 | 51665 | 20181 | 3.66% |
| 2025-06-20 | 38.88 | 38.49 | -0.13 | -0.34% | 38.27 | 39.59 | 53479 | 20728 | 3.78% |
| 2025-06-19 | 39.79 | 38.62 | -1.16 | -2.92% | 38.60 | 40.06 | 54404 | 21376 | 3.85% |
| 2025-06-18 | 40.09 | 39.78 | -0.52 | -1.29% | 39.48 | 40.44 | 45908 | 18280 | 3.25% |
| 2025-06-17 | 40.45 | 40.30 | -0.13 | -0.32% | 40.05 | 40.85 | 37181 | 14985 | 2.63% |
| 2025-06-16 | 40.20 | 40.43 | 0.19 | 0.47% | 40.03 | 41.00 | 40601 | 16413 | 2.87% |
| 2025-06-13 | 40.09 | 40.24 | -0.93 | -2.26% | 40.09 | 40.99 | 54193 | 21883 | 3.84% |
| 2025-06-12 | 41.53 | 41.17 | -0.52 | -1.25% | 41.01 | 41.87 | 57792 | 23886 | 4.18% |
| 2025-06-11 | 42.23 | 41.69 | -0.53 | -1.26% | 41.60 | 42.40 | 60861 | 25471 | 4.40% |
| 2025-06-10 | 43.00 | 42.22 | -0.55 | -1.29% | 41.82 | 44.27 | 106181 | 45849 | 7.67% |
| 2025-06-09 | 42.42 | 42.77 | 0.38 | 0.90% | 42.41 | 43.20 | 55742 | 23869 | 4.03% |
| 2025-06-06 | 42.50 | 42.39 | -0.38 | -0.89% | 41.90 | 42.77 | 58995 | 24969 | 4.26% |
| 2025-06-05 | 42.98 | 42.77 | -0.07 | -0.16% | 42.07 | 43.10 | 66534 | 28278 | 4.81% |
| 2025-06-04 | 43.14 | 42.84 | -0.30 | -0.70% | 42.33 | 43.41 | 76533 | 32712 | 5.53% |
| 2025-06-03 | 41.73 | 43.14 | 0.26 | 0.61% | 41.61 | 43.85 | 81883 | 35169 | 5.92% |
| 2025-05-30 | 46.09 | 42.88 | -3.67 | -7.88% | 42.42 | 46.09 | 151638 | 67169 | 10.96% |
| 2025-05-29 | 45.77 | 46.55 | 0.18 | 0.39% | 44.69 | 47.46 | 152180 | 69810 | 11.00% |
| 2025-05-28 | 45.72 | 46.37 | 0.70 | 1.53% | 44.30 | 47.28 | 173941 | 79724 | 12.57% |
| 2025-05-27 | 47.88 | 45.67 | -1.79 | -3.77% | 45.54 | 47.94 | 163148 | 75387 | 11.79% |
| 2025-05-26 | 47.99 | 47.46 | -0.24 | -0.50% | 46.89 | 49.15 | 219866 | 105318 | 15.89% |
| 2025-05-23 | 42.33 | 47.70 | 4.60 | 10.67% | 42.33 | 51.40 | 337793 | 154857 | 24.41% |
| 2025-05-22 | 42.00 | 43.10 | 2.30 | 5.64% | 41.71 | 44.77 | 227427 | 98754 | 16.43% |
| 2025-05-21 | 41.11 | 40.80 | -1.10 | -2.63% | 40.10 | 41.89 | 126354 | 51617 | 9.13% |
| 2025-05-20 | 41.41 | 41.90 | 1.91 | 4.78% | 40.00 | 42.50 | 179086 | 74078 | 12.94% |
| 2025-05-19 | 41.20 | 39.99 | 1.96 | 5.15% | 39.40 | 41.99 | 158822 | 64374 | 11.48% |
| 2025-05-16 | 38.03 | 38.03 | -0.22 | -0.58% | 37.88 | 38.46 | 19932 | 7618 | 1.44% |
| 2025-05-15 | 38.90 | 38.25 | -0.71 | -1.82% | 38.11 | 39.07 | 23041 | 8831 | 1.66% |
| 2025-05-14 | 38.77 | 38.96 | 0.26 | 0.67% | 38.35 | 39.15 | 30489 | 11817 | 2.20% |
| 2025-05-13 | 39.48 | 38.70 | -0.39 | -1.00% | 38.66 | 39.55 | 28419 | 11071 | 2.05% |
| 2025-05-12 | 39.00 | 39.09 | 0.26 | 0.67% | 38.91 | 39.42 | 28586 | 11176 | 2.07% |
| 2025-05-09 | 39.42 | 38.83 | -0.57 | -1.45% | 38.54 | 39.44 | 30242 | 11752 | 2.19% |
| 2025-05-08 | 39.20 | 39.40 | -0.16 | -0.40% | 39.09 | 39.66 | 31032 | 12234 | 2.24% |
| 2025-05-07 | 39.90 | 39.56 | -0.01 | -0.03% | 39.12 | 40.36 | 56663 | 22457 | 4.09% |
| 2025-05-06 | 38.33 | 39.57 | 1.35 | 3.53% | 38.33 | 39.74 | 70114 | 27407 | 5.07% |
| 2025-04-30 | 37.20 | 38.22 | 1.90 | 5.23% | 37.00 | 38.55 | 75716 | 28690 | 5.47% |
| 2025-04-29 | 36.24 | 36.32 | -0.11 | -0.30% | 36.07 | 36.68 | 24629 | 8962 | 1.78% |
| 2025-04-28 | 36.82 | 36.43 | -0.48 | -1.30% | 36.39 | 36.95 | 28975 | 10603 | 2.09% |
| 2025-04-25 | 36.63 | 36.91 | 0.41 | 1.12% | 36.19 | 37.25 | 41628 | 15318 | 3.01% |
| 2025-04-24 | 37.04 | 36.50 | -0.54 | -1.46% | 36.47 | 37.50 | 46026 | 16989 | 3.33% |