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 | 38.00 | 38.15 | 0.23 | 0.61% | 37.77 | 38.39 | 12512 | 4761 | 3.74% |
| 2025-07-31 | 38.16 | 37.92 | -0.24 | -0.63% | 37.88 | 38.80 | 19502 | 7488 | 5.83% |
| 2025-07-30 | 38.86 | 38.16 | -1.04 | -2.65% | 37.93 | 39.00 | 26334 | 10089 | 7.87% |
| 2025-07-29 | 39.53 | 39.20 | -0.29 | -0.73% | 38.82 | 39.72 | 23413 | 9157 | 7.00% |
| 2025-07-28 | 39.00 | 39.49 | 0.34 | 0.87% | 38.86 | 40.00 | 32671 | 12939 | 9.76% |
| 2025-07-25 | 39.80 | 39.15 | -0.32 | -0.81% | 38.76 | 39.88 | 23916 | 9331 | 7.15% |
| 2025-07-24 | 38.70 | 39.47 | 0.51 | 1.31% | 38.70 | 39.70 | 28822 | 11310 | 8.61% |
| 2025-07-23 | 38.61 | 38.96 | 0.16 | 0.41% | 37.98 | 39.10 | 26079 | 10065 | 7.79% |
| 2025-07-22 | 38.84 | 38.80 | -0.17 | -0.44% | 38.70 | 40.29 | 41686 | 16389 | 12.46% |
| 2025-07-21 | 39.46 | 38.97 | -0.49 | -1.24% | 38.78 | 39.65 | 30524 | 11915 | 9.12% |
| 2025-07-18 | 40.05 | 39.46 | -0.59 | -1.47% | 39.27 | 40.25 | 28972 | 11492 | 8.66% |
| 2025-07-17 | 39.74 | 40.05 | 0.68 | 1.73% | 39.31 | 40.18 | 35816 | 14275 | 10.70% |
| 2025-07-16 | 39.75 | 39.37 | -0.38 | -0.96% | 39.09 | 40.24 | 34983 | 13828 | 10.46% |
| 2025-07-15 | 39.51 | 39.75 | 0.23 | 0.58% | 38.55 | 39.83 | 36844 | 14449 | 11.01% |
| 2025-07-14 | 39.59 | 39.52 | -0.08 | -0.20% | 39.31 | 40.10 | 31947 | 12672 | 9.55% |
| 2025-07-11 | 39.11 | 39.60 | 0.46 | 1.18% | 39.00 | 39.62 | 26789 | 10549 | 8.01% |
| 2025-07-10 | 39.55 | 39.14 | -1.36 | -3.36% | 38.50 | 40.21 | 49373 | 19307 | 14.76% |
| 2025-07-09 | 40.38 | 40.50 | -0.09 | -0.22% | 40.23 | 42.45 | 53108 | 21881 | 15.87% |
| 2025-07-08 | 40.79 | 40.59 | -0.41 | -1.00% | 39.88 | 40.85 | 34223 | 13823 | 10.23% |
| 2025-07-07 | 41.00 | 41.00 | -0.40 | -0.97% | 40.10 | 41.58 | 47100 | 19182 | 14.08% |
| 2025-07-04 | 39.68 | 41.40 | 1.52 | 3.81% | 39.20 | 43.49 | 93355 | 38796 | 27.90% |
| 2025-07-03 | 40.01 | 39.88 | 0.08 | 0.20% | 38.76 | 40.68 | 50620 | 20167 | 15.13% |
| 2025-07-02 | 40.00 | 39.80 | -0.76 | -1.87% | 38.90 | 40.58 | 50053 | 19899 | 14.96% |
| 2025-07-01 | 39.03 | 40.56 | 1.53 | 3.92% | 37.60 | 40.56 | 90787 | 35754 | 27.13% |
| 2025-06-30 | 37.92 | 39.03 | 0.42 | 1.09% | 37.81 | 39.03 | 45441 | 17530 | 13.58% |
| 2025-06-27 | 40.97 | 38.61 | -1.54 | -3.84% | 38.55 | 40.98 | 66394 | 26089 | 19.84% |
| 2025-06-26 | 39.22 | 40.15 | -1.13 | -2.74% | 38.66 | 40.29 | 91252 | 35909 | 27.27% |
| 2025-06-25 | 40.00 | 41.28 | 1.79 | 4.53% | 38.40 | 41.30 | 139290 | 55678 | 41.63% |
| 2025-06-24 | 33.68 | 39.49 | 6.58 | 19.99% | 33.45 | 39.49 | 116437 | 43947 | 34.80% |
| 2025-06-23 | 32.57 | 32.91 | 0.34 | 1.04% | 32.43 | 33.08 | 6370 | 2095 | 1.90% |
| 2025-06-20 | 33.17 | 32.57 | -0.62 | -1.87% | 32.41 | 33.36 | 10429 | 3419 | 3.12% |
| 2025-06-19 | 33.49 | 33.19 | -0.25 | -0.75% | 33.07 | 33.75 | 15668 | 5232 | 4.68% |
| 2025-06-18 | 33.51 | 33.44 | 0.00 | 0.00% | 32.95 | 33.59 | 8795 | 2927 | 2.63% |
| 2025-06-17 | 33.87 | 33.44 | -0.12 | -0.36% | 33.19 | 33.88 | 13490 | 4520 | 4.03% |
| 2025-06-16 | 32.68 | 33.56 | 0.86 | 2.63% | 32.36 | 33.88 | 18692 | 6228 | 5.59% |
| 2025-06-13 | 33.72 | 32.70 | -1.45 | -4.25% | 32.62 | 34.17 | 22343 | 7415 | 6.68% |
| 2025-06-12 | 34.43 | 34.15 | -0.41 | -1.19% | 33.50 | 34.43 | 26916 | 9133 | 8.04% |
| 2025-06-11 | 35.44 | 34.56 | 0.97 | 2.89% | 34.37 | 36.00 | 41469 | 14469 | 12.39% |
| 2025-06-10 | 34.03 | 33.59 | -0.52 | -1.52% | 32.95 | 34.12 | 17164 | 5756 | 5.13% |
| 2025-06-09 | 34.30 | 34.11 | -0.08 | -0.23% | 33.89 | 34.42 | 16306 | 5561 | 4.87% |
| 2025-06-06 | 34.94 | 34.19 | -0.31 | -0.90% | 33.96 | 35.00 | 12834 | 4389 | 3.84% |
| 2025-06-05 | 34.18 | 34.50 | 0.32 | 0.94% | 33.80 | 34.50 | 15339 | 5245 | 4.58% |
| 2025-06-04 | 33.96 | 34.18 | 0.46 | 1.36% | 33.66 | 34.20 | 12545 | 4267 | 3.75% |
| 2025-06-03 | 33.98 | 33.72 | -0.11 | -0.33% | 33.64 | 34.15 | 9820 | 3323 | 2.93% |
| 2025-05-30 | 34.76 | 33.83 | -1.11 | -3.18% | 33.78 | 34.77 | 13795 | 4704 | 4.12% |
| 2025-05-29 | 34.11 | 34.94 | 0.89 | 2.61% | 34.11 | 35.30 | 19700 | 6865 | 5.89% |
| 2025-05-28 | 34.70 | 34.05 | -0.43 | -1.25% | 33.86 | 35.10 | 17090 | 5870 | 5.11% |
| 2025-05-27 | 35.29 | 34.48 | -0.82 | -2.32% | 34.18 | 35.29 | 16712 | 5772 | 4.99% |
| 2025-05-26 | 36.00 | 35.30 | -0.96 | -2.65% | 35.02 | 36.63 | 28162 | 10026 | 8.42% |
| 2025-05-23 | 36.80 | 36.26 | -0.39 | -1.06% | 36.10 | 37.56 | 25076 | 9246 | 7.49% |
| 2025-05-22 | 36.21 | 36.65 | 0.10 | 0.27% | 36.00 | 37.00 | 19488 | 7121 | 5.82% |
| 2025-05-21 | 51.07 | 51.55 | 0.71 | 1.40% | 49.71 | 51.96 | 19474 | 9906 | 8.15% |
| 2025-05-20 | 50.80 | 50.84 | 0.23 | 0.45% | 49.85 | 51.10 | 12548 | 6353 | 5.25% |
| 2025-05-19 | 52.43 | 50.61 | -1.89 | -3.60% | 49.76 | 52.43 | 19186 | 9688 | 8.03% |
| 2025-05-16 | 51.21 | 52.50 | 1.29 | 2.52% | 51.01 | 53.07 | 15080 | 7907 | 6.31% |
| 2025-05-15 | 53.05 | 51.21 | -1.66 | -3.14% | 51.10 | 53.05 | 15369 | 7939 | 6.43% |
| 2025-05-14 | 53.32 | 52.87 | -0.12 | -0.23% | 52.30 | 54.30 | 17291 | 9199 | 7.23% |
| 2025-05-13 | 55.05 | 52.99 | -1.38 | -2.54% | 52.87 | 55.19 | 15319 | 8236 | 6.41% |
| 2025-05-12 | 54.32 | 54.37 | 0.71 | 1.32% | 53.82 | 55.46 | 16850 | 9160 | 7.05% |
| 2025-05-09 | 55.06 | 53.66 | -1.67 | -3.02% | 53.00 | 55.86 | 18074 | 9770 | 7.56% |
| 2025-05-08 | 54.58 | 55.33 | 0.53 | 0.97% | 54.34 | 57.58 | 26275 | 14762 | 10.99% |
| 2025-05-07 | 54.60 | 54.80 | 0.51 | 0.94% | 53.94 | 55.66 | 25040 | 13751 | 10.48% |
| 2025-05-06 | 53.10 | 54.29 | 1.29 | 2.43% | 51.92 | 54.30 | 20880 | 11150 | 8.74% |
| 2025-04-30 | 52.62 | 53.00 | 0.40 | 0.76% | 52.09 | 53.69 | 17583 | 9291 | 7.36% |
| 2025-04-29 | 50.66 | 52.60 | 1.40 | 2.73% | 50.66 | 53.40 | 19037 | 9981 | 7.97% |
| 2025-04-28 | 52.47 | 51.20 | -1.40 | -2.66% | 51.10 | 52.71 | 10882 | 5623 | 4.55% |
| 2025-04-25 | 54.06 | 52.60 | -0.46 | -0.87% | 52.25 | 54.25 | 13160 | 6947 | 5.51% |
| 2025-04-24 | 52.20 | 53.06 | 0.46 | 0.87% | 52.00 | 54.33 | 24238 | 12938 | 10.14% |