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 | 40.99 | 40.93 | -0.07 | -0.17% | 40.09 | 40.99 | 27101 | 11012 | 4.43% |
| 2025-07-31 | 40.67 | 41.00 | 0.03 | 0.07% | 40.32 | 41.60 | 32083 | 13133 | 5.24% |
| 2025-07-30 | 41.01 | 40.97 | -0.30 | -0.73% | 40.09 | 41.17 | 32444 | 13211 | 5.30% |
| 2025-07-29 | 40.50 | 41.27 | 0.61 | 1.50% | 39.98 | 41.63 | 46116 | 18883 | 7.54% |
| 2025-07-28 | 40.30 | 40.66 | 0.07 | 0.17% | 40.11 | 41.15 | 30551 | 12370 | 4.99% |
| 2025-07-25 | 40.30 | 40.59 | 0.35 | 0.87% | 39.98 | 40.93 | 27897 | 11313 | 4.56% |
| 2025-07-24 | 39.98 | 40.24 | 0.27 | 0.68% | 39.74 | 40.33 | 22416 | 8992 | 3.66% |
| 2025-07-23 | 40.00 | 39.97 | -0.13 | -0.32% | 39.68 | 40.42 | 23866 | 9553 | 3.90% |
| 2025-07-22 | 41.30 | 40.10 | -1.28 | -3.09% | 40.04 | 41.30 | 46833 | 18949 | 7.65% |
| 2025-07-21 | 41.10 | 41.38 | 0.03 | 0.07% | 40.80 | 41.46 | 32324 | 13318 | 5.28% |
| 2025-07-18 | 41.60 | 41.35 | -0.45 | -1.08% | 41.31 | 42.22 | 39220 | 16350 | 6.41% |
| 2025-07-17 | 41.92 | 41.80 | 0.13 | 0.31% | 41.38 | 41.92 | 40001 | 16664 | 6.54% |
| 2025-07-16 | 42.40 | 41.67 | -1.21 | -2.82% | 41.66 | 42.68 | 60649 | 25528 | 9.91% |
| 2025-07-15 | 41.62 | 42.88 | 0.88 | 2.10% | 40.95 | 42.96 | 101969 | 42995 | 16.66% |
| 2025-07-14 | 43.01 | 42.00 | 0.06 | 0.14% | 41.00 | 43.88 | 91820 | 38489 | 15.00% |
| 2025-07-11 | 40.02 | 41.94 | 1.55 | 3.84% | 39.90 | 42.80 | 104099 | 43342 | 17.01% |
| 2025-07-10 | 40.53 | 40.39 | -0.51 | -1.25% | 40.10 | 41.30 | 45279 | 18426 | 7.40% |
| 2025-07-09 | 41.49 | 40.90 | -0.62 | -1.49% | 40.65 | 41.70 | 44873 | 18439 | 7.33% |
| 2025-07-08 | 40.37 | 41.52 | 0.80 | 1.96% | 40.03 | 41.65 | 60703 | 24863 | 9.92% |
| 2025-07-07 | 40.07 | 40.72 | 1.03 | 2.60% | 39.68 | 41.20 | 57534 | 23369 | 9.40% |
| 2025-07-04 | 39.71 | 39.69 | 0.18 | 0.46% | 38.72 | 41.11 | 57208 | 22802 | 9.35% |
| 2025-07-03 | 39.30 | 39.51 | 0.06 | 0.15% | 38.90 | 39.85 | 32591 | 12842 | 5.33% |
| 2025-07-02 | 40.36 | 39.45 | -0.92 | -2.28% | 39.03 | 40.65 | 37185 | 14719 | 6.08% |
| 2025-07-01 | 41.47 | 40.37 | -1.10 | -2.65% | 40.10 | 41.47 | 52074 | 21101 | 8.51% |
| 2025-06-30 | 41.68 | 41.47 | 0.14 | 0.34% | 41.12 | 41.97 | 56443 | 23430 | 9.22% |
| 2025-06-27 | 41.22 | 41.33 | 0.04 | 0.10% | 40.80 | 42.42 | 78879 | 32815 | 12.89% |
| 2025-06-26 | 40.51 | 41.29 | 0.22 | 0.54% | 40.15 | 42.06 | 96972 | 39895 | 15.85% |
| 2025-06-25 | 39.73 | 41.07 | 1.08 | 2.70% | 39.54 | 41.17 | 81063 | 32821 | 13.25% |
| 2025-06-24 | 39.77 | 39.99 | 0.74 | 1.89% | 39.77 | 41.00 | 83056 | 33426 | 13.57% |
| 2025-06-23 | 37.21 | 39.25 | 1.17 | 3.07% | 37.10 | 39.39 | 75419 | 29249 | 12.32% |
| 2025-06-20 | 39.91 | 38.08 | -3.20 | -7.75% | 37.95 | 40.80 | 107242 | 41943 | 17.52% |
| 2025-06-19 | 39.63 | 41.28 | 2.16 | 5.52% | 38.33 | 43.50 | 143609 | 58446 | 23.47% |
| 2025-06-18 | 39.45 | 39.12 | -0.55 | -1.39% | 38.83 | 39.83 | 47710 | 18712 | 7.80% |
| 2025-06-17 | 39.30 | 39.67 | 0.55 | 1.41% | 38.52 | 40.40 | 79899 | 31661 | 13.06% |
| 2025-06-16 | 37.25 | 39.12 | 1.71 | 4.57% | 37.23 | 39.20 | 79639 | 30850 | 13.01% |
| 2025-06-13 | 38.10 | 37.41 | -0.86 | -2.25% | 37.30 | 39.07 | 46441 | 17664 | 7.59% |
| 2025-06-12 | 37.92 | 38.27 | 0.36 | 0.95% | 37.51 | 38.62 | 37069 | 14151 | 6.06% |
| 2025-06-11 | 37.76 | 37.91 | 0.71 | 1.91% | 37.28 | 38.28 | 28143 | 10653 | 4.60% |
| 2025-06-10 | 38.20 | 37.20 | -1.08 | -2.82% | 36.70 | 38.29 | 32748 | 12261 | 5.35% |
| 2025-06-09 | 38.00 | 38.28 | 0.60 | 1.59% | 37.60 | 38.44 | 31386 | 11971 | 5.13% |
| 2025-06-06 | 37.70 | 37.68 | -0.27 | -0.71% | 37.33 | 38.16 | 32573 | 12266 | 5.32% |
| 2025-06-05 | 37.10 | 38.05 | 0.95 | 2.56% | 36.80 | 38.17 | 45227 | 16957 | 7.39% |
| 2025-06-04 | 37.54 | 37.10 | 0.00 | 0.00% | 36.63 | 37.62 | 32910 | 12152 | 5.38% |
| 2025-06-03 | 37.31 | 37.10 | 0.57 | 1.56% | 37.09 | 38.64 | 54030 | 20390 | 8.83% |
| 2025-05-30 | 37.23 | 36.53 | -1.85 | -4.82% | 36.07 | 38.00 | 63248 | 23252 | 10.34% |
| 2025-05-29 | 35.12 | 38.38 | 3.26 | 9.28% | 35.07 | 39.38 | 89064 | 33643 | 14.55% |
| 2025-05-28 | 35.73 | 35.12 | -0.61 | -1.71% | 34.95 | 36.00 | 21025 | 7436 | 3.44% |
| 2025-05-27 | 36.25 | 35.73 | -0.64 | -1.76% | 35.32 | 36.80 | 31868 | 11433 | 5.21% |
| 2025-05-26 | 35.15 | 36.37 | 0.47 | 1.31% | 35.15 | 36.60 | 25056 | 9005 | 4.09% |
| 2025-05-23 | 36.55 | 35.90 | -0.73 | -1.99% | 35.88 | 37.35 | 26238 | 9574 | 4.29% |
| 2025-05-22 | 37.42 | 36.63 | -0.97 | -2.58% | 36.54 | 37.99 | 36079 | 13374 | 5.90% |
| 2025-05-21 | 38.86 | 37.60 | -1.44 | -3.69% | 37.56 | 39.00 | 36067 | 13730 | 5.89% |
| 2025-05-20 | 38.39 | 39.04 | 0.81 | 2.12% | 37.90 | 39.50 | 34552 | 13427 | 5.65% |
| 2025-05-19 | 37.98 | 38.23 | 0.02 | 0.05% | 37.50 | 38.38 | 27087 | 10279 | 4.43% |
| 2025-05-16 | 38.20 | 38.21 | -0.81 | -2.08% | 38.00 | 38.79 | 40514 | 15573 | 6.62% |
| 2025-05-15 | 40.21 | 39.02 | -0.53 | -1.34% | 38.70 | 40.60 | 65940 | 26229 | 10.78% |
| 2025-05-14 | 39.13 | 39.55 | 0.46 | 1.18% | 38.45 | 39.65 | 45329 | 17760 | 7.41% |
| 2025-05-13 | 39.55 | 39.09 | 0.05 | 0.13% | 39.02 | 40.33 | 45485 | 18021 | 7.43% |
| 2025-05-12 | 38.87 | 39.04 | 0.44 | 1.14% | 38.70 | 39.38 | 43854 | 17098 | 7.17% |
| 2025-05-09 | 39.40 | 38.60 | -1.11 | -2.80% | 38.38 | 40.30 | 63115 | 24535 | 10.31% |
| 2025-05-08 | 37.50 | 39.71 | 2.08 | 5.53% | 37.41 | 40.80 | 89850 | 35323 | 14.68% |
| 2025-05-07 | 38.80 | 37.63 | -0.46 | -1.21% | 37.20 | 38.99 | 36496 | 13844 | 5.96% |
| 2025-05-06 | 37.20 | 38.09 | 1.56 | 4.27% | 37.00 | 38.27 | 41225 | 15538 | 6.74% |
| 2025-04-30 | 35.90 | 36.53 | 0.81 | 2.27% | 35.90 | 37.09 | 28345 | 10387 | 4.63% |
| 2025-04-29 | 35.00 | 35.72 | 0.61 | 1.74% | 34.68 | 36.04 | 25148 | 8960 | 4.11% |
| 2025-04-28 | 35.19 | 35.11 | -1.27 | -3.49% | 35.03 | 36.12 | 36528 | 12927 | 5.97% |
| 2025-04-25 | 36.40 | 36.38 | -0.03 | -0.08% | 36.18 | 36.84 | 24908 | 9097 | 4.07% |
| 2025-04-24 | 37.60 | 36.41 | -1.28 | -3.40% | 36.15 | 37.60 | 46939 | 17198 | 7.67% |