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 | 37.80 | 38.15 | 0.33 | 0.87% | 37.60 | 38.66 | 17913 | 6835 | 2.54% |
| 2025-07-31 | 38.26 | 37.82 | -0.44 | -1.15% | 37.77 | 38.77 | 23267 | 8910 | 3.29% |
| 2025-07-30 | 38.99 | 38.26 | -0.74 | -1.90% | 38.03 | 38.99 | 20630 | 7943 | 2.92% |
| 2025-07-29 | 39.15 | 39.00 | -0.30 | -0.76% | 38.61 | 39.40 | 18909 | 7342 | 2.68% |
| 2025-07-28 | 39.32 | 39.30 | 0.13 | 0.33% | 39.04 | 39.67 | 22198 | 8733 | 3.14% |
| 2025-07-25 | 38.74 | 39.17 | 0.57 | 1.48% | 38.60 | 39.43 | 26418 | 10322 | 3.74% |
| 2025-07-24 | 38.54 | 38.60 | 0.26 | 0.68% | 38.44 | 38.80 | 16501 | 6373 | 2.34% |
| 2025-07-23 | 38.60 | 38.34 | -0.34 | -0.88% | 38.31 | 38.82 | 14748 | 5669 | 2.09% |
| 2025-07-22 | 39.37 | 38.68 | -0.61 | -1.55% | 38.41 | 39.37 | 21494 | 8328 | 3.04% |
| 2025-07-21 | 38.99 | 39.29 | 0.51 | 1.32% | 38.78 | 39.45 | 21692 | 8484 | 3.07% |
| 2025-07-18 | 38.84 | 38.78 | 0.06 | 0.15% | 38.42 | 39.08 | 16897 | 6542 | 2.39% |
| 2025-07-17 | 38.42 | 38.72 | 0.30 | 0.78% | 38.11 | 38.77 | 15938 | 6155 | 2.26% |
| 2025-07-16 | 38.21 | 38.42 | 0.22 | 0.58% | 38.09 | 38.77 | 14136 | 5436 | 2.00% |
| 2025-07-15 | 38.58 | 38.20 | -0.30 | -0.78% | 37.64 | 38.58 | 20813 | 7931 | 2.95% |
| 2025-07-14 | 38.82 | 38.50 | -0.13 | -0.34% | 38.32 | 38.82 | 14013 | 5392 | 1.98% |
| 2025-07-11 | 38.70 | 38.63 | 0.13 | 0.34% | 38.08 | 38.85 | 16993 | 6540 | 2.41% |
| 2025-07-10 | 38.58 | 38.50 | -0.08 | -0.21% | 38.20 | 38.74 | 14418 | 5538 | 2.04% |
| 2025-07-09 | 38.93 | 38.58 | -0.35 | -0.90% | 38.51 | 39.22 | 16696 | 6486 | 2.36% |
| 2025-07-08 | 38.30 | 38.93 | 0.63 | 1.64% | 38.25 | 38.97 | 17546 | 6798 | 2.48% |
| 2025-07-07 | 38.75 | 38.30 | -0.40 | -1.03% | 38.17 | 38.78 | 15876 | 6091 | 2.25% |
| 2025-07-04 | 39.88 | 38.70 | -1.17 | -2.93% | 38.70 | 39.88 | 27276 | 10648 | 3.86% |
| 2025-07-03 | 39.46 | 39.87 | 0.41 | 1.04% | 39.33 | 40.17 | 24604 | 9797 | 3.48% |
| 2025-07-02 | 39.95 | 39.46 | -0.71 | -1.77% | 39.11 | 40.09 | 25445 | 10022 | 3.60% |
| 2025-07-01 | 41.11 | 40.17 | -1.11 | -2.69% | 39.92 | 41.11 | 26415 | 10677 | 3.74% |
| 2025-06-30 | 40.30 | 41.28 | 0.86 | 2.13% | 40.30 | 41.49 | 31206 | 12757 | 4.42% |
| 2025-06-27 | 41.30 | 40.42 | -0.72 | -1.75% | 40.12 | 41.53 | 34696 | 14096 | 4.91% |
| 2025-06-26 | 41.95 | 41.14 | -0.97 | -2.30% | 40.90 | 42.25 | 40937 | 16909 | 5.80% |
| 2025-06-25 | 40.82 | 42.11 | 1.28 | 3.13% | 40.80 | 43.24 | 59694 | 25058 | 8.46% |
| 2025-06-24 | 39.60 | 40.83 | 1.22 | 3.08% | 39.60 | 40.88 | 32244 | 13033 | 4.57% |
| 2025-06-23 | 37.60 | 39.61 | 1.19 | 3.10% | 37.50 | 40.00 | 41898 | 16488 | 5.94% |
| 2025-06-20 | 40.84 | 38.82 | -2.06 | -5.04% | 38.71 | 41.96 | 47531 | 18856 | 6.73% |
| 2025-06-19 | 41.99 | 40.88 | -1.53 | -3.61% | 40.81 | 42.33 | 45888 | 18999 | 6.50% |
| 2025-06-18 | 42.00 | 42.41 | 0.49 | 1.17% | 41.68 | 43.40 | 62738 | 26785 | 8.89% |
| 2025-06-17 | 41.33 | 41.92 | 0.62 | 1.50% | 41.18 | 43.50 | 63436 | 26920 | 8.99% |
| 2025-06-16 | 40.49 | 41.30 | 0.32 | 0.78% | 40.08 | 42.36 | 38962 | 16164 | 5.52% |
| 2025-06-13 | 41.13 | 40.98 | -0.83 | -1.99% | 40.01 | 41.88 | 52537 | 21512 | 7.44% |
| 2025-06-12 | 44.05 | 41.81 | -0.38 | -0.90% | 41.41 | 44.98 | 78991 | 33996 | 11.24% |
| 2025-06-11 | 41.13 | 42.19 | 1.04 | 2.53% | 41.00 | 42.52 | 48265 | 20205 | 6.87% |
| 2025-06-10 | 42.34 | 41.15 | -1.11 | -2.63% | 40.50 | 42.57 | 50046 | 20832 | 7.12% |
| 2025-06-09 | 42.60 | 42.26 | -0.49 | -1.15% | 41.96 | 43.58 | 63577 | 27139 | 9.05% |
| 2025-06-06 | 42.03 | 42.75 | 0.47 | 1.11% | 41.42 | 43.49 | 56141 | 23912 | 7.99% |
| 2025-06-05 | 41.23 | 42.28 | 0.64 | 1.54% | 41.05 | 42.77 | 58951 | 24755 | 8.39% |
| 2025-06-04 | 40.10 | 41.64 | 1.29 | 3.20% | 40.10 | 41.78 | 55007 | 22673 | 7.83% |
| 2025-06-03 | 38.60 | 40.35 | 1.20 | 3.07% | 38.60 | 41.81 | 63018 | 25382 | 8.97% |
| 2025-05-30 | 40.05 | 39.15 | -1.30 | -3.21% | 39.05 | 40.97 | 51434 | 20548 | 7.32% |
| 2025-05-29 | 39.58 | 40.45 | 0.67 | 1.68% | 39.58 | 40.58 | 48567 | 19481 | 6.91% |
| 2025-05-28 | 39.73 | 39.78 | -0.32 | -0.80% | 39.73 | 41.56 | 55320 | 22324 | 7.87% |
| 2025-05-27 | 41.00 | 40.10 | -0.80 | -1.96% | 39.45 | 41.49 | 59655 | 23859 | 8.49% |
| 2025-05-26 | 37.16 | 40.90 | 3.08 | 8.14% | 37.00 | 40.96 | 97531 | 38225 | 13.88% |
| 2025-05-23 | 39.53 | 37.82 | -2.48 | -6.15% | 37.60 | 39.60 | 80224 | 30873 | 11.42% |
| 2025-05-22 | 38.16 | 40.30 | 2.16 | 5.66% | 37.42 | 42.55 | 88602 | 35450 | 12.61% |
| 2025-05-21 | 38.75 | 38.14 | -0.55 | -1.42% | 37.88 | 39.10 | 32896 | 12663 | 4.68% |
| 2025-05-20 | 38.01 | 38.69 | 0.68 | 1.79% | 37.43 | 39.06 | 26257 | 10090 | 3.74% |
| 2025-05-19 | 38.28 | 38.01 | -0.36 | -0.94% | 37.36 | 38.53 | 22693 | 8580 | 3.23% |
| 2025-05-16 | 38.15 | 38.37 | 0.39 | 1.03% | 37.50 | 39.16 | 24697 | 9485 | 3.52% |
| 2025-05-15 | 39.00 | 37.98 | -1.01 | -2.59% | 37.88 | 39.00 | 25419 | 9702 | 3.62% |
| 2025-05-14 | 39.32 | 38.99 | -0.32 | -0.81% | 38.65 | 40.08 | 37599 | 14697 | 5.35% |
| 2025-05-13 | 41.34 | 39.31 | -0.44 | -1.11% | 39.28 | 41.67 | 56320 | 22610 | 8.02% |
| 2025-05-12 | 39.16 | 39.75 | 1.47 | 3.84% | 39.07 | 40.78 | 36726 | 14534 | 5.23% |
| 2025-05-09 | 39.41 | 38.28 | -1.10 | -2.79% | 38.00 | 39.59 | 24087 | 9269 | 3.43% |
| 2025-05-08 | 38.73 | 39.38 | 0.50 | 1.29% | 38.62 | 39.78 | 27329 | 10738 | 3.89% |
| 2025-05-07 | 39.23 | 38.88 | 0.09 | 0.23% | 38.34 | 39.79 | 34977 | 13593 | 4.98% |
| 2025-05-06 | 37.70 | 38.79 | 1.27 | 3.38% | 37.55 | 38.83 | 32471 | 12416 | 4.62% |
| 2025-04-30 | 36.50 | 37.52 | 2.14 | 6.05% | 36.50 | 37.93 | 41996 | 15670 | 5.98% |
| 2025-04-29 | 35.83 | 35.38 | -0.70 | -1.94% | 35.38 | 36.24 | 23012 | 8220 | 3.28% |
| 2025-04-28 | 36.35 | 36.08 | -0.26 | -0.72% | 35.82 | 36.55 | 13326 | 4809 | 1.90% |
| 2025-04-25 | 36.75 | 36.34 | -0.40 | -1.09% | 36.30 | 37.08 | 19190 | 7037 | 2.73% |
| 2025-04-24 | 37.38 | 36.74 | -0.86 | -2.29% | 36.46 | 37.75 | 22821 | 8458 | 3.25% |