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 | 40.04 | 40.18 | 0.16 | 0.40% | 39.71 | 40.77 | 19614 | 7877 | 3.95% |
| 2025-07-31 | 39.58 | 40.02 | 0.16 | 0.40% | 39.52 | 41.16 | 28865 | 11656 | 5.82% |
| 2025-07-30 | 40.57 | 39.86 | -0.53 | -1.31% | 39.50 | 40.68 | 21900 | 8732 | 4.41% |
| 2025-07-29 | 40.37 | 40.39 | -0.20 | -0.49% | 39.92 | 40.67 | 20009 | 8048 | 4.03% |
| 2025-07-28 | 39.91 | 40.59 | 0.44 | 1.10% | 39.32 | 40.88 | 34145 | 13689 | 6.88% |
| 2025-07-25 | 39.84 | 40.15 | 0.31 | 0.78% | 39.45 | 40.50 | 28304 | 11310 | 5.70% |
| 2025-07-24 | 39.00 | 39.84 | 0.68 | 1.74% | 39.00 | 40.05 | 21844 | 8675 | 4.40% |
| 2025-07-23 | 39.88 | 39.16 | -0.20 | -0.51% | 38.70 | 40.19 | 21266 | 8428 | 4.29% |
| 2025-07-22 | 40.09 | 39.36 | -1.13 | -2.79% | 39.24 | 40.65 | 29212 | 11636 | 5.89% |
| 2025-07-21 | 39.61 | 40.49 | 0.96 | 2.43% | 39.35 | 40.49 | 30996 | 12352 | 6.25% |
| 2025-07-18 | 39.82 | 39.53 | -0.27 | -0.68% | 39.16 | 40.07 | 29168 | 11537 | 5.88% |
| 2025-07-17 | 40.00 | 39.80 | -0.12 | -0.30% | 39.62 | 40.45 | 36974 | 14773 | 7.45% |
| 2025-07-16 | 39.77 | 39.92 | 0.10 | 0.25% | 39.58 | 40.38 | 24011 | 9575 | 4.84% |
| 2025-07-15 | 39.99 | 39.82 | -0.03 | -0.08% | 39.32 | 40.76 | 25153 | 10017 | 5.07% |
| 2025-07-14 | 39.90 | 39.85 | -0.28 | -0.70% | 39.69 | 40.45 | 28077 | 11218 | 5.66% |
| 2025-07-11 | 40.57 | 40.13 | -0.14 | -0.35% | 39.70 | 40.98 | 34543 | 13876 | 6.96% |
| 2025-07-10 | 38.51 | 40.27 | 1.33 | 3.42% | 38.00 | 40.88 | 81366 | 32292 | 16.40% |
| 2025-07-09 | 39.67 | 38.94 | -0.36 | -0.92% | 38.50 | 40.18 | 44442 | 17407 | 8.96% |
| 2025-07-08 | 38.20 | 39.30 | 0.88 | 2.29% | 37.80 | 39.86 | 51836 | 20311 | 10.44% |
| 2025-07-07 | 36.56 | 38.42 | 2.17 | 5.99% | 35.81 | 38.55 | 77253 | 28952 | 15.57% |
| 2025-07-04 | 37.00 | 36.25 | -0.51 | -1.39% | 36.13 | 37.12 | 22924 | 8368 | 4.62% |
| 2025-07-03 | 36.57 | 36.76 | 0.18 | 0.49% | 36.36 | 37.26 | 26763 | 9864 | 5.39% |
| 2025-07-02 | 36.77 | 36.58 | -0.17 | -0.46% | 36.10 | 36.96 | 30158 | 11022 | 6.08% |
| 2025-07-01 | 37.20 | 36.75 | 0.01 | 0.03% | 36.43 | 37.39 | 31168 | 11477 | 6.28% |
| 2025-06-30 | 36.38 | 36.74 | 0.16 | 0.44% | 35.98 | 36.86 | 39941 | 14565 | 8.05% |
| 2025-06-27 | 38.80 | 36.58 | -2.54 | -6.49% | 36.45 | 38.90 | 72161 | 26780 | 14.54% |
| 2025-06-26 | 39.15 | 39.12 | 0.71 | 1.85% | 38.08 | 40.18 | 87232 | 34245 | 17.58% |
| 2025-06-25 | 35.98 | 38.41 | 2.40 | 6.66% | 35.88 | 38.62 | 66981 | 25036 | 13.50% |
| 2025-06-24 | 35.18 | 36.01 | 0.96 | 2.74% | 35.05 | 36.10 | 29745 | 10653 | 5.99% |
| 2025-06-23 | 33.86 | 35.05 | 1.05 | 3.09% | 33.40 | 35.53 | 33148 | 11545 | 6.68% |
| 2025-06-20 | 34.21 | 34.00 | -0.10 | -0.29% | 33.77 | 34.65 | 19787 | 6750 | 3.99% |
| 2025-06-19 | 35.18 | 34.10 | -0.86 | -2.46% | 33.95 | 35.26 | 28430 | 9806 | 5.73% |
| 2025-06-18 | 34.84 | 34.96 | -0.12 | -0.34% | 34.65 | 35.19 | 14469 | 5050 | 2.92% |
| 2025-06-17 | 35.56 | 35.08 | -0.44 | -1.24% | 34.74 | 35.65 | 24189 | 8471 | 4.87% |
| 2025-06-16 | 35.59 | 35.52 | -0.21 | -0.59% | 35.40 | 36.02 | 20036 | 7134 | 4.04% |
| 2025-06-13 | 36.40 | 35.73 | -0.67 | -1.84% | 35.50 | 36.68 | 26426 | 9520 | 5.32% |
| 2025-06-12 | 36.22 | 36.75 | 0.55 | 1.52% | 35.85 | 37.18 | 25906 | 9472 | 5.22% |
| 2025-06-11 | 36.54 | 36.20 | -0.01 | -0.03% | 36.08 | 36.75 | 19450 | 7083 | 3.92% |
| 2025-06-10 | 37.00 | 36.21 | -1.01 | -2.71% | 35.83 | 37.41 | 36564 | 13344 | 7.37% |
| 2025-06-09 | 37.30 | 37.22 | -0.10 | -0.27% | 36.96 | 37.65 | 32914 | 12280 | 6.63% |
| 2025-06-06 | 37.31 | 37.32 | 0.10 | 0.27% | 36.53 | 37.39 | 24954 | 9236 | 5.03% |
| 2025-06-05 | 37.00 | 37.22 | 0.02 | 0.05% | 36.80 | 37.50 | 25070 | 9309 | 5.05% |
| 2025-06-04 | 37.12 | 37.20 | 0.04 | 0.11% | 36.90 | 37.79 | 27278 | 10171 | 5.50% |
| 2025-06-03 | 37.10 | 37.16 | 0.05 | 0.13% | 36.60 | 37.43 | 28751 | 10628 | 5.79% |
| 2025-05-30 | 37.69 | 37.11 | -0.73 | -1.93% | 36.80 | 38.22 | 51423 | 19113 | 10.36% |
| 2025-05-29 | 39.15 | 37.84 | -1.64 | -4.15% | 37.79 | 39.90 | 80167 | 30917 | 16.15% |
| 2025-05-28 | 38.38 | 39.48 | 1.09 | 2.84% | 38.08 | 41.23 | 81905 | 32720 | 16.50% |
| 2025-05-27 | 39.43 | 38.39 | -1.41 | -3.54% | 37.88 | 39.80 | 50359 | 19360 | 10.15% |
| 2025-05-26 | 38.01 | 39.80 | 1.05 | 2.71% | 38.01 | 40.50 | 66902 | 26482 | 13.48% |
| 2025-05-23 | 38.66 | 38.75 | -0.06 | -0.15% | 38.34 | 40.62 | 59073 | 23356 | 11.90% |
| 2025-05-22 | 39.11 | 38.81 | -0.52 | -1.32% | 38.65 | 40.32 | 42665 | 16809 | 8.60% |
| 2025-05-21 | 41.60 | 39.33 | -2.46 | -5.89% | 39.28 | 42.10 | 68436 | 27391 | 13.79% |
| 2025-05-20 | 41.80 | 41.79 | -0.16 | -0.38% | 40.72 | 42.96 | 74352 | 31217 | 14.98% |
| 2025-05-19 | 43.02 | 41.95 | -0.53 | -1.25% | 40.07 | 43.04 | 87867 | 36314 | 17.71% |
| 2025-05-16 | 38.24 | 42.48 | 4.00 | 10.40% | 38.23 | 44.00 | 115842 | 48798 | 23.34% |
| 2025-05-15 | 38.81 | 38.48 | -0.33 | -0.85% | 38.11 | 39.46 | 34104 | 13192 | 6.87% |
| 2025-05-14 | 39.08 | 38.81 | -0.35 | -0.89% | 38.00 | 39.48 | 57265 | 22099 | 11.54% |
| 2025-05-13 | 40.81 | 39.16 | -1.85 | -4.51% | 38.79 | 41.76 | 81753 | 32440 | 16.47% |
| 2025-05-12 | 40.80 | 41.01 | 1.65 | 4.19% | 40.45 | 42.50 | 89403 | 36942 | 18.01% |
| 2025-05-09 | 39.30 | 39.36 | 0.02 | 0.05% | 38.66 | 41.88 | 86224 | 34649 | 17.37% |
| 2025-05-08 | 39.27 | 39.34 | -0.01 | -0.03% | 38.84 | 39.99 | 65934 | 25983 | 13.29% |
| 2025-05-07 | 39.80 | 39.35 | -0.75 | -1.87% | 38.74 | 41.27 | 117735 | 47100 | 23.72% |
| 2025-05-06 | 36.16 | 40.10 | 5.34 | 15.36% | 36.16 | 40.55 | 131874 | 51468 | 26.57% |
| 2025-04-30 | 33.75 | 34.76 | 1.61 | 4.86% | 32.65 | 35.23 | 64958 | 22079 | 13.09% |
| 2025-04-29 | 31.04 | 33.15 | 2.12 | 6.83% | 31.04 | 33.77 | 50289 | 16323 | 10.13% |
| 2025-04-28 | 31.77 | 31.03 | -0.74 | -2.33% | 30.98 | 32.45 | 29828 | 9352 | 6.01% |
| 2025-04-25 | 32.01 | 31.77 | -0.33 | -1.03% | 31.48 | 32.80 | 36617 | 11773 | 7.38% |
| 2025-04-24 | 31.48 | 32.10 | 0.63 | 2.00% | 31.28 | 32.88 | 41267 | 13269 | 8.32% |