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 | 41.25 | 42.93 | 1.53 | 3.70% | 40.98 | 45.49 | 140112 | 61068 | 29.41% |
| 2025-07-31 | 39.50 | 41.40 | 1.99 | 5.05% | 39.26 | 44.40 | 94624 | 39270 | 19.86% |
| 2025-07-30 | 39.97 | 39.41 | -0.58 | -1.45% | 39.16 | 39.99 | 29198 | 11526 | 6.13% |
| 2025-07-29 | 39.50 | 39.99 | 0.02 | 0.05% | 39.41 | 40.56 | 39651 | 15848 | 8.32% |
| 2025-07-28 | 39.01 | 39.97 | 1.09 | 2.80% | 38.67 | 40.70 | 54983 | 21824 | 11.54% |
| 2025-07-25 | 38.60 | 38.88 | 0.22 | 0.57% | 38.22 | 39.00 | 28149 | 10861 | 5.91% |
| 2025-07-24 | 38.00 | 38.66 | 0.64 | 1.68% | 38.00 | 39.39 | 42559 | 16534 | 8.93% |
| 2025-07-23 | 37.99 | 38.02 | 0.01 | 0.03% | 37.80 | 38.38 | 18900 | 7196 | 3.97% |
| 2025-07-22 | 38.20 | 38.01 | -0.31 | -0.81% | 37.88 | 38.48 | 23825 | 9076 | 5.00% |
| 2025-07-21 | 38.17 | 38.32 | 0.23 | 0.60% | 37.91 | 38.41 | 23103 | 8810 | 4.85% |
| 2025-07-18 | 38.40 | 38.09 | -0.31 | -0.81% | 37.88 | 38.50 | 22780 | 8670 | 4.78% |
| 2025-07-17 | 38.00 | 38.40 | 0.49 | 1.29% | 37.56 | 38.56 | 31995 | 12198 | 6.72% |
| 2025-07-16 | 37.58 | 37.91 | 0.35 | 0.93% | 37.43 | 39.06 | 36462 | 13866 | 7.65% |
| 2025-07-15 | 37.60 | 37.56 | -0.19 | -0.50% | 37.20 | 37.88 | 23100 | 8664 | 4.85% |
| 2025-07-14 | 37.06 | 37.75 | 0.70 | 1.89% | 36.76 | 37.90 | 31505 | 11851 | 6.61% |
| 2025-07-11 | 36.89 | 37.05 | 0.15 | 0.41% | 36.45 | 37.29 | 23832 | 8782 | 5.00% |
| 2025-07-10 | 37.09 | 36.90 | -0.29 | -0.78% | 36.79 | 37.37 | 24235 | 8960 | 5.09% |
| 2025-07-09 | 37.74 | 37.19 | -0.47 | -1.25% | 37.07 | 37.85 | 25872 | 9681 | 5.43% |
| 2025-07-08 | 37.05 | 37.66 | 0.73 | 1.98% | 36.91 | 37.91 | 38126 | 14342 | 8.00% |
| 2025-07-07 | 36.92 | 36.93 | -0.11 | -0.30% | 36.77 | 37.27 | 22808 | 8423 | 4.79% |
| 2025-07-04 | 37.84 | 37.04 | -0.69 | -1.83% | 36.97 | 38.16 | 37448 | 13990 | 7.86% |
| 2025-07-03 | 37.50 | 37.73 | 0.13 | 0.35% | 36.95 | 37.99 | 38368 | 14376 | 8.05% |
| 2025-07-02 | 38.68 | 37.60 | -1.65 | -4.20% | 37.35 | 39.09 | 61406 | 23233 | 12.89% |
| 2025-07-01 | 37.87 | 39.25 | 1.20 | 3.15% | 37.79 | 39.93 | 76190 | 29813 | 15.99% |
| 2025-06-30 | 38.00 | 38.05 | 0.10 | 0.26% | 37.50 | 38.80 | 53955 | 20528 | 11.32% |
| 2025-06-27 | 38.90 | 37.95 | 0.49 | 1.31% | 37.50 | 38.95 | 62116 | 23676 | 13.04% |
| 2025-06-26 | 37.80 | 37.46 | -0.86 | -2.24% | 37.26 | 38.08 | 53195 | 19960 | 11.17% |
| 2025-06-25 | 36.98 | 38.32 | 1.32 | 3.57% | 36.63 | 38.68 | 70414 | 26631 | 14.78% |
| 2025-06-24 | 37.88 | 37.00 | -0.40 | -1.07% | 36.66 | 38.00 | 66827 | 24741 | 14.03% |
| 2025-06-23 | 35.03 | 37.40 | 1.76 | 4.94% | 34.95 | 37.95 | 82375 | 30189 | 17.29% |
| 2025-06-20 | 34.80 | 35.64 | 0.75 | 2.15% | 34.58 | 35.89 | 52359 | 18548 | 10.99% |
| 2025-06-19 | 34.70 | 34.89 | 0.02 | 0.06% | 34.61 | 35.52 | 40833 | 14354 | 8.57% |
| 2025-06-18 | 34.09 | 34.87 | 0.77 | 2.26% | 33.63 | 35.07 | 34534 | 11939 | 7.25% |
| 2025-06-17 | 33.93 | 34.10 | 0.17 | 0.50% | 33.64 | 34.65 | 19928 | 6799 | 4.18% |
| 2025-06-16 | 33.25 | 33.93 | 0.58 | 1.74% | 33.10 | 34.06 | 15243 | 5159 | 3.20% |
| 2025-06-13 | 34.00 | 33.35 | -1.02 | -2.97% | 33.20 | 34.50 | 22344 | 7544 | 4.69% |
| 2025-06-12 | 33.91 | 34.37 | 0.47 | 1.39% | 33.81 | 35.09 | 28318 | 9790 | 5.94% |
| 2025-06-11 | 33.65 | 33.90 | 0.20 | 0.59% | 33.65 | 34.30 | 14519 | 4939 | 3.05% |
| 2025-06-10 | 34.41 | 33.70 | -0.73 | -2.12% | 33.37 | 34.41 | 15432 | 5227 | 3.24% |
| 2025-06-09 | 34.10 | 34.43 | 0.45 | 1.32% | 33.99 | 34.46 | 15884 | 5446 | 3.33% |
| 2025-06-06 | 34.19 | 33.98 | -0.15 | -0.44% | 33.77 | 34.40 | 13005 | 4420 | 2.73% |
| 2025-06-05 | 33.62 | 34.13 | 0.57 | 1.70% | 33.23 | 34.16 | 18149 | 6124 | 3.81% |
| 2025-06-04 | 33.13 | 33.56 | 0.46 | 1.39% | 33.10 | 33.77 | 14705 | 4931 | 3.09% |
| 2025-06-03 | 32.79 | 33.10 | -0.02 | -0.06% | 32.79 | 33.65 | 16227 | 5408 | 3.41% |
| 2025-05-30 | 34.30 | 33.12 | -1.20 | -3.50% | 33.10 | 34.30 | 16757 | 5617 | 3.52% |
| 2025-05-29 | 33.62 | 34.32 | 0.70 | 2.08% | 33.52 | 34.32 | 16296 | 5561 | 3.42% |
| 2025-05-28 | 33.91 | 33.62 | -0.01 | -0.03% | 33.40 | 34.06 | 10755 | 3616 | 2.26% |
| 2025-05-27 | 34.80 | 34.19 | -0.55 | -1.58% | 33.95 | 34.84 | 16468 | 5632 | 3.46% |
| 2025-05-26 | 33.90 | 34.74 | 0.73 | 2.15% | 33.90 | 34.76 | 14544 | 5010 | 3.05% |
| 2025-05-23 | 34.50 | 34.01 | -0.49 | -1.42% | 34.01 | 34.99 | 17458 | 6013 | 3.66% |
| 2025-05-22 | 34.69 | 34.50 | -0.36 | -1.03% | 34.32 | 35.20 | 14115 | 4901 | 2.96% |
| 2025-05-21 | 35.30 | 34.86 | -0.50 | -1.41% | 34.66 | 35.58 | 13871 | 4853 | 2.91% |
| 2025-05-20 | 34.85 | 35.36 | 0.36 | 1.03% | 34.68 | 35.58 | 13915 | 4896 | 2.92% |
| 2025-05-19 | 35.03 | 35.00 | -0.02 | -0.06% | 34.51 | 35.15 | 11515 | 4010 | 2.42% |
| 2025-05-16 | 34.50 | 35.02 | 0.40 | 1.16% | 34.40 | 35.14 | 13572 | 4748 | 2.85% |
| 2025-05-15 | 35.23 | 34.62 | -0.48 | -1.37% | 34.61 | 35.29 | 13328 | 4635 | 2.80% |
| 2025-05-14 | 35.21 | 35.10 | -0.19 | -0.54% | 34.88 | 35.55 | 17720 | 6226 | 3.72% |
| 2025-05-13 | 36.06 | 35.29 | -0.35 | -0.98% | 35.11 | 36.20 | 18422 | 6555 | 3.87% |
| 2025-05-12 | 34.96 | 35.64 | 0.90 | 2.59% | 34.96 | 35.75 | 21222 | 7513 | 4.45% |
| 2025-05-09 | 35.20 | 34.74 | -0.66 | -1.86% | 34.62 | 35.40 | 17551 | 6128 | 3.68% |
| 2025-05-08 | 34.64 | 35.40 | 0.75 | 2.16% | 34.40 | 35.76 | 23963 | 8457 | 5.03% |
| 2025-05-07 | 34.90 | 34.65 | 0.12 | 0.35% | 34.20 | 35.17 | 25755 | 8929 | 5.41% |
| 2025-05-06 | 33.81 | 34.53 | 1.14 | 3.41% | 33.70 | 34.60 | 27744 | 9497 | 5.82% |
| 2025-04-30 | 32.51 | 33.39 | 1.05 | 3.25% | 32.51 | 33.79 | 29531 | 9874 | 6.20% |
| 2025-04-29 | 31.25 | 32.34 | 1.16 | 3.72% | 31.25 | 32.68 | 24044 | 7774 | 5.05% |
| 2025-04-28 | 32.30 | 31.18 | -1.07 | -3.32% | 31.18 | 32.37 | 19385 | 6113 | 4.07% |
| 2025-04-25 | 31.98 | 32.25 | 0.27 | 0.84% | 31.98 | 32.57 | 13821 | 4464 | 2.90% |
| 2025-04-24 | 32.75 | 31.98 | -0.85 | -2.59% | 31.97 | 33.08 | 21988 | 7130 | 4.62% |