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 | 38.47 | 38.07 | -0.40 | -1.04% | 37.65 | 38.68 | 35420 | 13499 | 4.65% |
| 2025-07-31 | 39.18 | 38.47 | -0.46 | -1.18% | 38.30 | 39.77 | 58340 | 22777 | 7.66% |
| 2025-07-30 | 39.89 | 38.93 | -1.12 | -2.80% | 38.66 | 40.03 | 58641 | 23016 | 7.70% |
| 2025-07-29 | 40.18 | 40.05 | -0.36 | -0.89% | 39.45 | 40.58 | 87325 | 34764 | 11.47% |
| 2025-07-28 | 37.70 | 40.41 | 2.71 | 7.19% | 37.62 | 43.00 | 155414 | 62171 | 20.41% |
| 2025-07-25 | 37.00 | 37.70 | 0.70 | 1.89% | 36.88 | 37.89 | 49061 | 18305 | 6.44% |
| 2025-07-24 | 36.74 | 37.00 | 0.48 | 1.31% | 36.58 | 37.10 | 30744 | 11358 | 4.04% |
| 2025-07-23 | 36.94 | 36.52 | -0.48 | -1.30% | 36.44 | 36.94 | 36354 | 13322 | 4.78% |
| 2025-07-22 | 37.55 | 37.00 | -0.50 | -1.33% | 36.80 | 37.85 | 57870 | 21567 | 7.60% |
| 2025-07-21 | 37.99 | 37.50 | -1.58 | -4.04% | 37.00 | 38.23 | 89207 | 33479 | 11.72% |
| 2025-07-18 | 40.01 | 39.08 | -0.58 | -1.46% | 39.02 | 40.30 | 67127 | 26579 | 8.82% |
| 2025-07-17 | 39.30 | 39.66 | -0.05 | -0.13% | 38.80 | 40.07 | 58660 | 23254 | 7.71% |
| 2025-07-16 | 39.70 | 39.71 | 0.43 | 1.09% | 39.32 | 40.50 | 60913 | 24280 | 8.00% |
| 2025-07-15 | 38.86 | 39.28 | 0.13 | 0.33% | 38.80 | 39.84 | 52761 | 20742 | 6.93% |
| 2025-07-14 | 39.71 | 39.15 | -0.58 | -1.46% | 38.98 | 39.87 | 51638 | 20292 | 6.78% |
| 2025-07-11 | 40.50 | 39.73 | -1.21 | -2.96% | 39.65 | 40.68 | 68873 | 27530 | 9.05% |
| 2025-07-10 | 39.94 | 40.94 | 1.05 | 2.63% | 38.61 | 41.77 | 122605 | 49026 | 16.10% |
| 2025-07-09 | 39.99 | 39.89 | -0.51 | -1.26% | 39.60 | 40.78 | 72867 | 29202 | 9.57% |
| 2025-07-08 | 40.30 | 40.40 | 0.75 | 1.89% | 40.18 | 41.31 | 96137 | 39173 | 12.63% |
| 2025-07-07 | 40.48 | 39.65 | -0.40 | -1.00% | 39.30 | 41.14 | 60548 | 24231 | 7.95% |
| 2025-07-04 | 40.55 | 40.05 | -1.15 | -2.79% | 39.80 | 41.08 | 101021 | 40671 | 13.27% |
| 2025-07-03 | 39.00 | 41.20 | 1.81 | 4.60% | 38.57 | 41.33 | 149235 | 60076 | 19.60% |
| 2025-07-02 | 38.62 | 39.39 | 0.92 | 2.39% | 37.33 | 40.04 | 102520 | 39954 | 13.47% |
| 2025-07-01 | 38.66 | 38.47 | -0.71 | -1.81% | 37.90 | 39.21 | 69808 | 26891 | 9.17% |
| 2025-06-30 | 38.47 | 39.18 | 1.00 | 2.62% | 38.27 | 39.48 | 86315 | 33682 | 11.34% |
| 2025-06-27 | 38.48 | 38.18 | 0.14 | 0.37% | 37.45 | 39.23 | 86350 | 33108 | 11.34% |
| 2025-06-26 | 37.97 | 38.04 | 0.08 | 0.21% | 37.90 | 39.98 | 114071 | 44282 | 14.98% |
| 2025-06-25 | 37.40 | 37.96 | 0.54 | 1.44% | 37.07 | 38.00 | 71744 | 26959 | 9.42% |
| 2025-06-24 | 36.95 | 37.42 | 0.47 | 1.27% | 36.73 | 37.79 | 70485 | 26355 | 9.26% |
| 2025-06-23 | 35.20 | 36.95 | 0.93 | 2.58% | 35.13 | 37.30 | 64669 | 23562 | 8.49% |
| 2025-06-20 | 38.15 | 36.02 | -1.84 | -4.86% | 35.83 | 38.33 | 83984 | 30867 | 11.03% |
| 2025-06-19 | 39.45 | 37.86 | -1.59 | -4.03% | 37.21 | 40.96 | 130908 | 50627 | 17.19% |
| 2025-06-18 | 36.94 | 39.45 | 2.24 | 6.02% | 36.66 | 39.98 | 131823 | 51016 | 17.32% |
| 2025-06-17 | 38.90 | 37.21 | -1.20 | -3.12% | 36.71 | 38.95 | 96790 | 36374 | 12.71% |
| 2025-06-16 | 36.61 | 38.41 | 1.54 | 4.18% | 36.36 | 38.42 | 106741 | 40285 | 14.02% |
| 2025-06-13 | 35.66 | 36.87 | 0.88 | 2.45% | 35.51 | 37.30 | 133387 | 49102 | 17.52% |
| 2025-06-12 | 35.83 | 35.99 | -0.60 | -1.64% | 35.66 | 36.34 | 81194 | 29196 | 10.66% |
| 2025-06-11 | 34.64 | 36.59 | 2.29 | 6.68% | 34.57 | 36.78 | 124861 | 44857 | 16.40% |
| 2025-06-10 | 34.66 | 34.30 | -0.56 | -1.61% | 33.80 | 35.22 | 70527 | 24291 | 9.26% |
| 2025-06-09 | 35.00 | 34.86 | -0.31 | -0.88% | 34.60 | 35.26 | 53361 | 18630 | 7.01% |
| 2025-06-06 | 36.94 | 35.17 | -1.09 | -3.01% | 34.78 | 37.00 | 81980 | 29059 | 10.77% |
| 2025-06-05 | 48.88 | 51.05 | 1.70 | 3.44% | 48.66 | 51.78 | 81854 | 41207 | 14.96% |
| 2025-06-04 | 49.97 | 49.35 | -1.06 | -2.10% | 49.03 | 50.75 | 64047 | 31701 | 11.71% |
| 2025-06-03 | 47.01 | 50.41 | 3.90 | 8.39% | 47.01 | 51.66 | 103083 | 51156 | 18.84% |
| 2025-05-30 | 46.00 | 46.51 | -1.21 | -2.54% | 44.86 | 47.58 | 77537 | 35540 | 14.17% |
| 2025-05-29 | 44.48 | 47.72 | 4.63 | 10.74% | 44.48 | 49.49 | 97861 | 46143 | 17.89% |
| 2025-05-28 | 44.05 | 43.09 | -0.74 | -1.69% | 42.83 | 44.34 | 16668 | 7227 | 3.05% |
| 2025-05-27 | 44.69 | 43.83 | -0.86 | -1.92% | 43.63 | 44.71 | 14866 | 6525 | 2.72% |
| 2025-05-26 | 44.06 | 44.69 | 0.62 | 1.41% | 44.01 | 44.80 | 13587 | 6052 | 2.48% |
| 2025-05-23 | 45.01 | 44.07 | -1.08 | -2.39% | 44.04 | 45.58 | 19313 | 8667 | 3.53% |
| 2025-05-22 | 45.68 | 45.15 | -0.51 | -1.12% | 45.02 | 46.42 | 19246 | 8769 | 3.52% |
| 2025-05-21 | 46.75 | 45.66 | -1.27 | -2.71% | 45.33 | 46.97 | 25123 | 11534 | 4.59% |
| 2025-05-20 | 46.96 | 46.93 | -0.03 | -0.06% | 46.51 | 47.31 | 18258 | 8577 | 3.34% |
| 2025-05-19 | 47.03 | 46.96 | -0.27 | -0.57% | 46.42 | 47.33 | 18427 | 8631 | 3.37% |
| 2025-05-16 | 46.60 | 47.23 | 0.63 | 1.35% | 46.11 | 48.50 | 28807 | 13661 | 5.27% |
| 2025-05-15 | 47.73 | 46.60 | -1.21 | -2.53% | 46.60 | 47.74 | 21448 | 10067 | 3.92% |
| 2025-05-14 | 48.48 | 47.81 | -0.24 | -0.50% | 47.30 | 49.20 | 32525 | 15631 | 5.94% |
| 2025-05-13 | 49.71 | 48.05 | -0.69 | -1.42% | 47.90 | 49.95 | 38277 | 18647 | 7.00% |
| 2025-05-12 | 47.60 | 48.74 | 2.07 | 4.44% | 47.35 | 48.99 | 41953 | 20242 | 7.67% |
| 2025-05-09 | 47.64 | 46.67 | -1.23 | -2.57% | 46.17 | 47.74 | 22671 | 10625 | 4.14% |
| 2025-05-08 | 46.80 | 47.90 | 0.91 | 1.94% | 46.58 | 47.97 | 25927 | 12350 | 4.74% |
| 2025-05-07 | 48.08 | 46.99 | -0.62 | -1.30% | 46.34 | 48.45 | 34786 | 16461 | 6.36% |
| 2025-05-06 | 46.00 | 47.61 | 2.22 | 4.89% | 45.47 | 47.63 | 30550 | 14366 | 5.58% |
| 2025-04-30 | 44.58 | 45.39 | 0.91 | 2.05% | 44.58 | 45.58 | 22272 | 10087 | 4.07% |
| 2025-04-29 | 44.46 | 44.48 | 0.02 | 0.04% | 44.07 | 44.97 | 20909 | 9325 | 3.82% |
| 2025-04-28 | 44.60 | 44.46 | -2.75 | -5.83% | 43.53 | 45.60 | 47476 | 21058 | 8.68% |
| 2025-04-25 | 46.83 | 47.21 | 0.33 | 0.70% | 46.72 | 47.78 | 21965 | 10398 | 4.01% |
| 2025-04-24 | 48.07 | 46.88 | -1.13 | -2.35% | 46.50 | 48.43 | 28010 | 13269 | 5.12% |