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 | 38.56 | 38.60 | 0.03 | 0.08% | 38.24 | 38.78 | 12264 | 4721 | 3.02% |
| 2025-07-31 | 39.00 | 38.57 | -0.32 | -0.82% | 38.31 | 39.43 | 19122 | 7438 | 4.71% |
| 2025-07-30 | 39.36 | 38.89 | -0.61 | -1.54% | 38.62 | 39.46 | 17259 | 6738 | 4.26% |
| 2025-07-29 | 39.45 | 39.50 | -0.20 | -0.50% | 39.29 | 39.71 | 12985 | 5124 | 3.20% |
| 2025-07-28 | 40.00 | 39.70 | 0.00 | 0.00% | 39.43 | 40.00 | 17816 | 7064 | 4.39% |
| 2025-07-25 | 39.41 | 39.70 | 0.28 | 0.71% | 39.30 | 39.71 | 19681 | 7778 | 4.85% |
| 2025-07-24 | 39.30 | 39.42 | 0.18 | 0.46% | 39.16 | 39.57 | 15478 | 6093 | 3.82% |
| 2025-07-23 | 39.50 | 39.24 | -0.26 | -0.66% | 39.19 | 39.65 | 19742 | 7777 | 4.87% |
| 2025-07-22 | 39.70 | 39.50 | -0.14 | -0.35% | 39.21 | 40.12 | 22845 | 9019 | 5.63% |
| 2025-07-21 | 39.36 | 39.64 | 0.45 | 1.15% | 39.01 | 39.80 | 23986 | 9452 | 5.91% |
| 2025-07-18 | 39.41 | 39.19 | 0.18 | 0.46% | 38.90 | 39.41 | 20256 | 7924 | 4.99% |
| 2025-07-17 | 38.66 | 39.01 | 0.35 | 0.91% | 38.48 | 39.22 | 26051 | 10145 | 6.42% |
| 2025-07-16 | 38.27 | 38.66 | 0.24 | 0.62% | 38.27 | 38.82 | 19998 | 7727 | 4.93% |
| 2025-07-15 | 38.59 | 38.42 | -0.28 | -0.72% | 38.05 | 38.76 | 16043 | 6151 | 3.96% |
| 2025-07-14 | 38.39 | 38.70 | 0.35 | 0.91% | 38.32 | 38.88 | 16691 | 6447 | 4.12% |
| 2025-07-11 | 38.31 | 38.35 | 0.00 | 0.00% | 38.01 | 38.64 | 17839 | 6828 | 4.40% |
| 2025-07-10 | 38.25 | 38.35 | -0.10 | -0.26% | 38.10 | 38.63 | 15283 | 5853 | 3.77% |
| 2025-07-09 | 38.50 | 38.45 | -0.21 | -0.54% | 38.27 | 39.20 | 27311 | 10561 | 6.73% |
| 2025-07-08 | 37.63 | 38.66 | 1.03 | 2.74% | 37.49 | 40.00 | 42884 | 16669 | 10.57% |
| 2025-07-07 | 37.44 | 37.63 | -0.03 | -0.08% | 37.02 | 37.96 | 14885 | 5580 | 3.67% |
| 2025-07-04 | 37.80 | 37.66 | -0.18 | -0.48% | 37.48 | 38.42 | 17690 | 6697 | 4.36% |
| 2025-07-03 | 37.65 | 37.84 | 0.30 | 0.80% | 37.38 | 37.86 | 10590 | 3991 | 2.61% |
| 2025-07-02 | 38.06 | 37.54 | -0.91 | -2.37% | 37.28 | 38.26 | 18276 | 6885 | 4.51% |
| 2025-07-01 | 38.20 | 38.45 | 0.20 | 0.52% | 37.66 | 38.80 | 22977 | 8771 | 5.67% |
| 2025-06-30 | 37.88 | 38.25 | 0.50 | 1.32% | 37.61 | 38.32 | 15665 | 5975 | 3.86% |
| 2025-06-27 | 37.73 | 37.75 | -0.04 | -0.11% | 37.69 | 37.99 | 16250 | 6142 | 4.01% |
| 2025-06-26 | 38.00 | 37.79 | -0.04 | -0.11% | 37.72 | 39.16 | 25953 | 9888 | 6.40% |
| 2025-06-25 | 37.41 | 37.83 | 0.43 | 1.15% | 37.20 | 38.12 | 24420 | 9202 | 6.02% |
| 2025-06-24 | 36.45 | 37.40 | 0.99 | 2.72% | 36.43 | 37.45 | 19300 | 7186 | 4.76% |
| 2025-06-23 | 35.91 | 36.41 | 0.29 | 0.80% | 35.65 | 36.48 | 9280 | 3362 | 2.29% |
| 2025-06-20 | 36.71 | 36.12 | -0.70 | -1.90% | 35.93 | 36.89 | 16208 | 5872 | 4.00% |
| 2025-06-19 | 37.18 | 36.82 | -0.55 | -1.47% | 36.78 | 37.55 | 16542 | 6142 | 4.08% |
| 2025-06-18 | 37.16 | 37.37 | 0.16 | 0.43% | 36.91 | 37.46 | 11829 | 4405 | 2.92% |
| 2025-06-17 | 37.51 | 37.21 | -0.10 | -0.27% | 37.15 | 37.57 | 14224 | 5304 | 3.51% |
| 2025-06-16 | 37.26 | 37.31 | 0.07 | 0.19% | 36.95 | 37.45 | 9442 | 3521 | 2.33% |
| 2025-06-13 | 37.80 | 37.24 | -0.83 | -2.18% | 37.04 | 38.05 | 18507 | 6924 | 4.56% |
| 2025-06-12 | 38.01 | 38.07 | -0.60 | -1.55% | 37.91 | 38.37 | 20542 | 7818 | 5.06% |
| 2025-06-11 | 38.20 | 38.67 | 1.32 | 3.53% | 37.85 | 39.29 | 40591 | 15681 | 10.01% |
| 2025-06-10 | 37.92 | 37.35 | -0.61 | -1.61% | 36.85 | 37.97 | 21336 | 7981 | 5.26% |
| 2025-06-09 | 37.79 | 37.96 | 0.18 | 0.48% | 37.79 | 38.21 | 15011 | 5703 | 3.70% |
| 2025-06-06 | 38.30 | 37.78 | -0.61 | -1.59% | 37.63 | 38.38 | 19774 | 7491 | 4.88% |
| 2025-06-05 | 38.20 | 38.39 | 0.06 | 0.16% | 37.69 | 38.45 | 21455 | 8170 | 5.29% |
| 2025-06-04 | 38.80 | 38.33 | -0.20 | -0.52% | 38.16 | 38.80 | 19010 | 7289 | 4.69% |
| 2025-06-03 | 38.10 | 38.53 | 0.31 | 0.81% | 37.91 | 38.88 | 18386 | 7065 | 4.53% |
| 2025-05-30 | 40.50 | 38.22 | -2.41 | -5.93% | 38.08 | 40.50 | 51606 | 20028 | 12.72% |
| 2025-05-29 | 39.79 | 41.21 | 1.45 | 3.65% | 39.79 | 42.37 | 65677 | 27186 | 16.19% |
| 2025-05-28 | 39.59 | 39.76 | 0.12 | 0.30% | 39.59 | 40.76 | 28262 | 11342 | 6.97% |
| 2025-05-27 | 39.68 | 39.64 | -0.03 | -0.08% | 39.30 | 40.58 | 19174 | 7652 | 4.73% |
| 2025-05-26 | 38.37 | 39.67 | 1.21 | 3.15% | 38.37 | 39.68 | 19811 | 7744 | 4.88% |
| 2025-05-23 | 39.11 | 38.46 | -0.65 | -1.66% | 38.40 | 39.60 | 21351 | 8311 | 5.26% |
| 2025-05-22 | 39.20 | 39.11 | -0.48 | -1.21% | 39.06 | 40.76 | 23829 | 9467 | 5.88% |
| 2025-05-21 | 40.05 | 39.59 | -0.70 | -1.74% | 39.50 | 40.48 | 20356 | 8104 | 5.02% |
| 2025-05-20 | 40.44 | 40.29 | 0.19 | 0.47% | 39.76 | 41.30 | 34995 | 14216 | 8.63% |
| 2025-05-19 | 39.65 | 40.10 | 0.70 | 1.78% | 39.07 | 40.38 | 23301 | 9252 | 5.75% |
| 2025-05-16 | 39.00 | 39.40 | 0.30 | 0.77% | 39.00 | 39.66 | 17600 | 6945 | 4.34% |
| 2025-05-15 | 39.55 | 39.10 | -0.45 | -1.14% | 38.87 | 39.68 | 15259 | 5969 | 3.76% |
| 2025-05-14 | 39.80 | 39.55 | -0.29 | -0.73% | 39.08 | 39.90 | 20835 | 8218 | 5.14% |
| 2025-05-13 | 40.70 | 39.84 | -0.65 | -1.61% | 39.71 | 40.70 | 21721 | 8714 | 5.36% |
| 2025-05-12 | 39.50 | 40.49 | 1.19 | 3.03% | 39.50 | 40.72 | 27700 | 11165 | 6.83% |
| 2025-05-09 | 40.08 | 39.30 | -0.84 | -2.09% | 39.09 | 40.10 | 18469 | 7288 | 4.55% |
| 2025-05-08 | 39.99 | 40.14 | 0.04 | 0.10% | 39.80 | 40.62 | 24786 | 9963 | 6.11% |
| 2025-05-07 | 40.25 | 40.10 | 0.39 | 0.98% | 39.55 | 40.47 | 36109 | 14424 | 8.90% |
| 2025-05-06 | 39.00 | 39.71 | 1.05 | 2.72% | 38.70 | 39.76 | 29006 | 11410 | 7.15% |
| 2025-04-30 | 37.45 | 38.66 | 1.24 | 3.31% | 37.22 | 38.89 | 30133 | 11562 | 7.43% |
| 2025-04-29 | 37.10 | 37.42 | 0.21 | 0.56% | 36.97 | 37.93 | 18602 | 6984 | 4.59% |
| 2025-04-28 | 38.41 | 37.21 | -1.11 | -2.90% | 37.20 | 38.41 | 19074 | 7179 | 4.70% |
| 2025-04-25 | 38.20 | 38.32 | 0.12 | 0.31% | 37.82 | 38.55 | 21178 | 8100 | 5.22% |
| 2025-04-24 | 38.81 | 38.20 | -0.76 | -1.95% | 38.07 | 39.07 | 25618 | 9862 | 6.32% |