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 | 38.30 | 39.08 | 0.68 | 1.77% | 38.18 | 39.58 | 17663 | 6881 | 5.29% |
| 2025-07-31 | 38.67 | 38.40 | -0.58 | -1.49% | 38.12 | 39.09 | 14796 | 5714 | 4.43% |
| 2025-07-30 | 39.10 | 38.98 | -0.17 | -0.43% | 38.66 | 39.48 | 13436 | 5256 | 4.02% |
| 2025-07-29 | 39.31 | 39.15 | -0.15 | -0.38% | 38.70 | 39.37 | 14992 | 5842 | 4.49% |
| 2025-07-28 | 39.15 | 39.30 | 0.09 | 0.23% | 38.91 | 39.40 | 13049 | 5114 | 3.91% |
| 2025-07-25 | 39.35 | 39.21 | -0.27 | -0.68% | 39.15 | 39.56 | 11680 | 4590 | 3.50% |
| 2025-07-24 | 39.05 | 39.48 | 0.39 | 1.00% | 39.00 | 39.83 | 13904 | 5472 | 4.16% |
| 2025-07-23 | 39.78 | 39.09 | -0.80 | -2.01% | 38.96 | 39.90 | 18833 | 7430 | 5.64% |
| 2025-07-22 | 39.92 | 39.89 | -0.03 | -0.08% | 39.61 | 40.33 | 17156 | 6834 | 5.13% |
| 2025-07-21 | 39.55 | 39.92 | 0.32 | 0.81% | 39.53 | 40.49 | 17180 | 6881 | 5.14% |
| 2025-07-18 | 39.49 | 39.60 | -0.02 | -0.05% | 39.31 | 39.75 | 9788 | 3875 | 2.93% |
| 2025-07-17 | 39.77 | 39.62 | -0.09 | -0.23% | 39.46 | 39.79 | 13215 | 5229 | 3.96% |
| 2025-07-16 | 39.61 | 39.71 | 0.14 | 0.35% | 39.45 | 39.78 | 14589 | 5778 | 4.37% |
| 2025-07-15 | 40.77 | 39.57 | -1.20 | -2.94% | 39.11 | 40.77 | 27760 | 11037 | 8.31% |
| 2025-07-14 | 40.76 | 40.77 | 0.05 | 0.12% | 40.20 | 40.94 | 13938 | 5662 | 4.17% |
| 2025-07-11 | 41.35 | 40.72 | -0.70 | -1.69% | 40.48 | 41.35 | 25930 | 10559 | 7.76% |
| 2025-07-10 | 40.89 | 41.42 | 0.37 | 0.90% | 40.69 | 42.44 | 46326 | 19316 | 13.87% |
| 2025-07-09 | 40.01 | 41.05 | 1.15 | 2.88% | 39.77 | 41.28 | 45358 | 18516 | 13.58% |
| 2025-07-08 | 39.66 | 39.90 | 0.41 | 1.04% | 39.41 | 40.28 | 19149 | 7637 | 5.73% |
| 2025-07-07 | 39.48 | 39.49 | -0.06 | -0.15% | 39.30 | 39.95 | 15457 | 6108 | 4.63% |
| 2025-07-04 | 40.66 | 39.55 | -1.11 | -2.73% | 39.50 | 40.80 | 31044 | 12395 | 9.29% |
| 2025-07-03 | 40.57 | 40.66 | -0.08 | -0.20% | 40.33 | 40.88 | 19094 | 7766 | 5.72% |
| 2025-07-02 | 41.41 | 40.74 | -0.86 | -2.07% | 40.52 | 41.46 | 24151 | 9862 | 7.23% |
| 2025-07-01 | 41.00 | 41.60 | 0.55 | 1.34% | 40.30 | 41.80 | 44191 | 18174 | 13.23% |
| 2025-06-30 | 40.95 | 41.05 | 0.10 | 0.24% | 40.40 | 41.25 | 30493 | 12485 | 9.13% |
| 2025-06-27 | 40.53 | 40.95 | 0.65 | 1.61% | 40.45 | 41.24 | 40249 | 16442 | 12.05% |
| 2025-06-26 | 40.95 | 40.30 | -1.19 | -2.87% | 40.30 | 41.37 | 56218 | 22958 | 16.83% |
| 2025-06-25 | 40.50 | 41.49 | -1.26 | -2.95% | 40.45 | 41.87 | 94714 | 38993 | 28.35% |
| 2025-06-24 | 38.38 | 42.75 | 3.84 | 9.87% | 38.26 | 44.96 | 125673 | 52595 | 37.62% |
| 2025-06-23 | 36.86 | 38.91 | 1.84 | 4.96% | 36.84 | 39.48 | 40339 | 15559 | 12.07% |
| 2025-06-20 | 37.25 | 37.07 | -0.31 | -0.83% | 36.70 | 37.91 | 19271 | 7171 | 5.77% |
| 2025-06-19 | 39.10 | 37.38 | -2.17 | -5.49% | 37.30 | 39.20 | 40317 | 15364 | 12.07% |
| 2025-06-18 | 39.00 | 39.55 | 0.47 | 1.20% | 37.88 | 40.93 | 47871 | 18766 | 14.33% |
| 2025-06-17 | 39.21 | 39.08 | -0.12 | -0.31% | 38.32 | 39.92 | 33923 | 13204 | 10.15% |
| 2025-06-16 | 39.58 | 39.20 | -0.70 | -1.75% | 38.43 | 40.29 | 45254 | 17779 | 13.54% |
| 2025-06-13 | 39.75 | 39.90 | 0.20 | 0.50% | 38.53 | 41.64 | 77985 | 31085 | 23.34% |
| 2025-06-12 | 36.58 | 39.70 | 2.84 | 7.70% | 36.48 | 39.83 | 77307 | 30018 | 23.14% |
| 2025-06-11 | 36.50 | 36.86 | -0.12 | -0.32% | 36.50 | 37.57 | 30693 | 11354 | 9.19% |
| 2025-06-10 | 37.59 | 36.98 | -0.90 | -2.38% | 36.39 | 37.89 | 28892 | 10713 | 9.12% |
| 2025-06-09 | 38.11 | 37.88 | -0.07 | -0.18% | 37.50 | 38.38 | 31138 | 11797 | 9.83% |
| 2025-06-06 | 35.24 | 37.95 | 2.71 | 7.69% | 35.12 | 39.67 | 52456 | 19694 | 16.56% |
| 2025-06-05 | 35.38 | 35.24 | -0.11 | -0.31% | 34.91 | 35.38 | 8244 | 2898 | 2.60% |
| 2025-06-04 | 35.22 | 35.35 | 0.12 | 0.34% | 35.08 | 35.68 | 9061 | 3206 | 2.86% |
| 2025-06-03 | 34.88 | 35.23 | 0.12 | 0.34% | 34.87 | 35.68 | 8280 | 2929 | 2.61% |
| 2025-05-30 | 36.00 | 35.11 | -0.95 | -2.63% | 35.04 | 36.05 | 11590 | 4105 | 3.66% |
| 2025-05-29 | 35.66 | 36.06 | 0.38 | 1.07% | 35.47 | 36.33 | 11425 | 4119 | 3.61% |
| 2025-05-28 | 36.30 | 35.68 | -0.70 | -1.92% | 35.50 | 36.45 | 14626 | 5257 | 4.62% |
| 2025-05-27 | 37.40 | 36.38 | -0.72 | -1.94% | 36.10 | 37.48 | 13793 | 5034 | 4.35% |
| 2025-05-26 | 36.85 | 37.10 | 0.25 | 0.68% | 36.08 | 37.55 | 16729 | 6140 | 5.28% |
| 2025-05-23 | 47.33 | 48.20 | 0.62 | 1.30% | 47.31 | 49.29 | 18163 | 8808 | 7.45% |
| 2025-05-22 | 48.20 | 47.58 | -0.66 | -1.37% | 47.58 | 49.00 | 11763 | 5667 | 4.83% |
| 2025-05-21 | 47.90 | 48.24 | 0.23 | 0.48% | 47.61 | 48.70 | 9322 | 4485 | 3.82% |
| 2025-05-20 | 47.56 | 48.01 | 0.46 | 0.97% | 47.51 | 48.24 | 7197 | 3453 | 2.95% |
| 2025-05-19 | 48.17 | 47.55 | -0.62 | -1.29% | 47.08 | 48.17 | 8713 | 4132 | 3.57% |
| 2025-05-16 | 47.62 | 48.17 | 0.55 | 1.15% | 47.44 | 48.35 | 8443 | 4058 | 3.46% |
| 2025-05-15 | 47.91 | 47.62 | -0.28 | -0.58% | 47.60 | 48.24 | 7009 | 3359 | 2.88% |
| 2025-05-14 | 48.09 | 47.90 | -0.23 | -0.48% | 47.76 | 48.42 | 9434 | 4542 | 3.87% |
| 2025-05-13 | 48.10 | 48.13 | 0.31 | 0.65% | 47.65 | 48.48 | 10726 | 5162 | 4.40% |
| 2025-05-12 | 47.46 | 47.82 | 0.48 | 1.01% | 47.44 | 47.96 | 6411 | 3060 | 2.63% |
| 2025-05-09 | 48.14 | 47.34 | -0.89 | -1.85% | 47.10 | 48.19 | 9535 | 4530 | 3.91% |
| 2025-05-08 | 47.40 | 48.23 | 0.52 | 1.09% | 47.40 | 48.39 | 11145 | 5349 | 4.57% |
| 2025-05-07 | 47.50 | 47.71 | 0.49 | 1.04% | 46.88 | 47.88 | 13009 | 6175 | 5.34% |
| 2025-05-06 | 45.89 | 47.22 | 1.64 | 3.60% | 45.80 | 47.23 | 13825 | 6450 | 5.67% |
| 2025-04-30 | 46.14 | 45.58 | -0.56 | -1.21% | 45.42 | 46.45 | 10162 | 4670 | 4.17% |
| 2025-04-29 | 46.20 | 46.14 | 0.46 | 1.01% | 45.73 | 46.88 | 7780 | 3602 | 3.19% |
| 2025-04-28 | 46.98 | 45.68 | -1.15 | -2.46% | 45.60 | 46.98 | 8037 | 3692 | 3.30% |
| 2025-04-25 | 46.51 | 46.83 | 0.05 | 0.11% | 46.51 | 47.86 | 11215 | 5275 | 4.60% |
| 2025-04-24 | 47.53 | 46.78 | -0.80 | -1.68% | 46.10 | 47.70 | 15569 | 7297 | 6.39% |