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 | 39.22 | 39.39 | 0.24 | 0.61% | 38.99 | 39.79 | 15598 | 6141 | 3.65% |
| 2025-07-31 | 39.62 | 39.15 | -0.47 | -1.19% | 39.00 | 40.38 | 21256 | 8439 | 4.98% |
| 2025-07-30 | 40.43 | 39.62 | -0.68 | -1.69% | 39.39 | 40.62 | 21134 | 8425 | 4.95% |
| 2025-07-29 | 39.95 | 40.30 | 0.13 | 0.32% | 39.76 | 40.52 | 21242 | 8510 | 4.98% |
| 2025-07-28 | 39.69 | 40.17 | 0.63 | 1.59% | 39.28 | 40.19 | 30603 | 12203 | 7.17% |
| 2025-07-25 | 39.10 | 39.54 | 0.45 | 1.15% | 38.85 | 39.58 | 23976 | 9422 | 5.62% |
| 2025-07-24 | 38.50 | 39.09 | 0.89 | 2.33% | 38.38 | 40.10 | 31322 | 12265 | 7.34% |
| 2025-07-23 | 38.55 | 38.20 | -0.30 | -0.78% | 38.10 | 38.77 | 12962 | 4978 | 3.04% |
| 2025-07-22 | 39.00 | 38.50 | -0.66 | -1.69% | 38.43 | 39.38 | 20073 | 7792 | 4.70% |
| 2025-07-21 | 38.91 | 39.16 | 0.11 | 0.28% | 38.40 | 39.38 | 21288 | 8276 | 4.99% |
| 2025-07-18 | 39.30 | 39.05 | -0.45 | -1.14% | 38.76 | 39.50 | 22818 | 8903 | 5.34% |
| 2025-07-17 | 38.15 | 39.50 | 1.48 | 3.89% | 37.86 | 39.50 | 31606 | 12326 | 7.40% |
| 2025-07-16 | 38.56 | 38.02 | -0.52 | -1.35% | 37.92 | 38.67 | 15207 | 5817 | 3.56% |
| 2025-07-15 | 38.78 | 38.54 | -0.15 | -0.39% | 37.91 | 38.78 | 17146 | 6578 | 4.02% |
| 2025-07-14 | 38.16 | 38.69 | 0.61 | 1.60% | 37.79 | 38.98 | 16254 | 6259 | 3.81% |
| 2025-07-11 | 37.92 | 38.08 | 0.13 | 0.34% | 37.41 | 38.24 | 14430 | 5455 | 3.38% |
| 2025-07-10 | 38.76 | 37.95 | -0.81 | -2.09% | 37.86 | 38.94 | 16625 | 6344 | 3.89% |
| 2025-07-09 | 38.65 | 38.76 | 0.11 | 0.28% | 38.48 | 39.12 | 20826 | 8080 | 4.88% |
| 2025-07-08 | 37.83 | 38.65 | 0.80 | 2.11% | 37.70 | 39.12 | 23427 | 9057 | 5.49% |
| 2025-07-07 | 37.81 | 38.00 | -0.03 | -0.08% | 37.40 | 38.07 | 12172 | 4594 | 2.85% |
| 2025-07-04 | 38.23 | 38.03 | -0.48 | -1.25% | 37.84 | 38.69 | 13548 | 5169 | 3.17% |
| 2025-07-03 | 38.22 | 38.51 | 0.30 | 0.79% | 38.20 | 38.74 | 17923 | 6899 | 4.20% |
| 2025-07-02 | 38.72 | 38.21 | -0.53 | -1.37% | 37.75 | 38.87 | 20426 | 7796 | 4.78% |
| 2025-07-01 | 38.85 | 38.74 | -0.16 | -0.41% | 38.18 | 39.08 | 21514 | 8320 | 5.04% |
| 2025-06-30 | 38.40 | 38.90 | 0.44 | 1.14% | 38.20 | 39.04 | 28870 | 11169 | 6.76% |
| 2025-06-27 | 37.96 | 38.46 | 0.70 | 1.85% | 37.57 | 38.71 | 37682 | 14453 | 8.83% |
| 2025-06-26 | 37.66 | 37.76 | 0.02 | 0.05% | 37.40 | 38.17 | 25400 | 9589 | 5.95% |
| 2025-06-25 | 37.54 | 37.74 | 0.21 | 0.56% | 37.12 | 37.80 | 22698 | 8515 | 5.32% |
| 2025-06-24 | 36.74 | 37.53 | 1.14 | 3.13% | 36.39 | 37.59 | 26346 | 9798 | 6.17% |
| 2025-06-23 | 35.82 | 36.39 | 0.57 | 1.59% | 35.51 | 36.45 | 13540 | 4898 | 3.17% |
| 2025-06-20 | 35.98 | 35.82 | -0.38 | -1.05% | 35.80 | 37.00 | 16770 | 6071 | 3.93% |
| 2025-06-19 | 36.75 | 36.20 | -0.50 | -1.36% | 36.05 | 37.29 | 18411 | 6760 | 4.31% |
| 2025-06-18 | 36.43 | 36.70 | 0.26 | 0.71% | 36.13 | 36.78 | 14486 | 5291 | 3.39% |
| 2025-06-17 | 36.45 | 36.44 | 0.26 | 0.72% | 36.01 | 36.87 | 11827 | 4302 | 2.77% |
| 2025-06-16 | 35.99 | 36.18 | 0.34 | 0.95% | 35.70 | 36.65 | 11581 | 4209 | 2.71% |
| 2025-06-13 | 36.55 | 35.84 | -0.83 | -2.26% | 35.61 | 36.72 | 14550 | 5247 | 3.41% |
| 2025-06-12 | 36.38 | 36.67 | 0.09 | 0.25% | 36.18 | 36.89 | 12449 | 4560 | 2.92% |
| 2025-06-11 | 36.54 | 36.58 | 0.26 | 0.72% | 36.25 | 36.90 | 10508 | 3851 | 2.46% |
| 2025-06-10 | 36.99 | 36.32 | -0.67 | -1.81% | 35.73 | 37.17 | 15313 | 5574 | 3.59% |
| 2025-06-09 | 36.97 | 36.99 | 0.13 | 0.35% | 36.97 | 37.36 | 14440 | 5360 | 3.38% |
| 2025-06-06 | 37.10 | 36.86 | -0.51 | -1.36% | 36.75 | 37.31 | 12908 | 4768 | 3.02% |
| 2025-06-05 | 36.95 | 37.37 | 0.62 | 1.69% | 36.61 | 37.61 | 23272 | 8665 | 5.45% |
| 2025-06-04 | 36.68 | 36.75 | 0.08 | 0.22% | 36.40 | 37.00 | 13367 | 4916 | 3.13% |
| 2025-06-03 | 35.90 | 36.67 | 0.43 | 1.19% | 35.90 | 36.85 | 15230 | 5559 | 3.57% |
| 2025-05-30 | 37.21 | 36.24 | -1.00 | -2.69% | 36.15 | 37.21 | 15291 | 5573 | 3.58% |
| 2025-05-29 | 36.47 | 37.24 | 0.54 | 1.47% | 36.47 | 37.35 | 15793 | 5865 | 3.70% |
| 2025-05-28 | 37.16 | 36.70 | -0.34 | -0.92% | 36.53 | 37.85 | 15437 | 5709 | 3.62% |
| 2025-05-27 | 37.71 | 37.04 | -0.82 | -2.17% | 36.92 | 37.71 | 18892 | 7009 | 4.46% |
| 2025-05-26 | 37.50 | 37.86 | 0.32 | 0.85% | 37.40 | 38.06 | 16759 | 6331 | 3.95% |
| 2025-05-23 | 38.25 | 37.54 | -0.66 | -1.73% | 37.42 | 38.60 | 22610 | 8605 | 5.33% |
| 2025-05-22 | 38.60 | 38.20 | -0.65 | -1.67% | 38.10 | 39.02 | 22397 | 8631 | 5.28% |
| 2025-05-21 | 39.30 | 38.85 | -0.64 | -1.62% | 38.38 | 39.49 | 28068 | 10908 | 6.62% |
| 2025-05-20 | 39.13 | 39.49 | 0.06 | 0.15% | 38.73 | 39.88 | 32136 | 12671 | 7.58% |
| 2025-05-19 | 39.28 | 39.43 | 0.15 | 0.38% | 38.48 | 39.65 | 32809 | 12823 | 7.74% |
| 2025-05-16 | 38.55 | 39.28 | 0.56 | 1.45% | 38.27 | 40.09 | 38148 | 15040 | 9.00% |
| 2025-05-15 | 39.84 | 38.72 | -1.09 | -2.74% | 38.50 | 40.08 | 35696 | 13899 | 8.42% |
| 2025-05-14 | 39.77 | 39.81 | 0.04 | 0.10% | 38.88 | 40.36 | 55997 | 22130 | 13.21% |
| 2025-05-13 | 40.38 | 39.77 | -0.34 | -0.85% | 39.60 | 41.19 | 60370 | 24157 | 14.24% |
| 2025-05-12 | 39.00 | 40.11 | 2.24 | 5.91% | 38.66 | 40.30 | 77936 | 30794 | 18.38% |
| 2025-05-09 | 39.30 | 37.87 | -2.42 | -6.01% | 37.74 | 39.90 | 73867 | 28221 | 17.42% |
| 2025-05-08 | 39.22 | 40.29 | 0.21 | 0.52% | 38.96 | 40.80 | 97368 | 38934 | 22.96% |
| 2025-05-07 | 40.00 | 40.08 | -0.42 | -1.04% | 39.81 | 42.65 | 135995 | 55814 | 32.07% |
| 2025-05-06 | 42.70 | 40.50 | 0.14 | 0.35% | 39.36 | 42.90 | 145028 | 58406 | 34.20% |
| 2025-04-30 | 34.20 | 40.36 | 6.73 | 20.01% | 34.20 | 40.36 | 111781 | 42975 | 26.36% |
| 2025-04-29 | 32.57 | 33.63 | 1.52 | 4.73% | 32.22 | 33.85 | 37002 | 12332 | 8.73% |
| 2025-04-28 | 30.53 | 32.11 | 1.28 | 4.15% | 30.30 | 32.35 | 31861 | 10093 | 7.51% |
| 2025-04-25 | 30.75 | 30.83 | 0.31 | 1.02% | 30.50 | 31.10 | 11009 | 3398 | 2.60% |
| 2025-04-24 | 31.12 | 30.52 | -0.43 | -1.39% | 30.17 | 31.30 | 15740 | 4837 | 3.71% |