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 | 39.00 | 39.40 | 0.44 | 1.13% | 38.89 | 39.55 | 5106 | 2006 | 3.00% |
| 2025-07-31 | 39.45 | 38.96 | -0.60 | -1.52% | 38.78 | 39.81 | 5164 | 2022 | 3.04% |
| 2025-07-30 | 40.21 | 39.56 | -0.45 | -1.12% | 39.35 | 40.21 | 4559 | 1808 | 2.68% |
| 2025-07-29 | 40.11 | 40.01 | -0.01 | -0.02% | 39.70 | 40.47 | 5002 | 1998 | 2.94% |
| 2025-07-28 | 39.79 | 40.02 | 0.22 | 0.55% | 39.41 | 40.95 | 10420 | 4192 | 6.13% |
| 2025-07-25 | 38.89 | 39.80 | 0.91 | 2.34% | 38.71 | 39.88 | 8950 | 3526 | 5.26% |
| 2025-07-24 | 39.14 | 38.89 | 0.08 | 0.21% | 38.81 | 39.37 | 4460 | 1741 | 2.62% |
| 2025-07-23 | 38.80 | 38.81 | -0.07 | -0.18% | 38.72 | 39.13 | 3859 | 1500 | 2.27% |
| 2025-07-22 | 39.05 | 38.88 | -0.33 | -0.84% | 38.81 | 39.68 | 5563 | 2173 | 3.27% |
| 2025-07-21 | 38.60 | 39.21 | 0.61 | 1.58% | 38.45 | 39.29 | 6959 | 2711 | 4.09% |
| 2025-07-18 | 38.75 | 38.60 | 0.17 | 0.44% | 38.21 | 38.75 | 4582 | 1762 | 2.70% |
| 2025-07-17 | 38.41 | 38.43 | 0.01 | 0.03% | 38.28 | 38.57 | 5155 | 1981 | 3.03% |
| 2025-07-16 | 37.98 | 38.42 | 0.44 | 1.16% | 37.81 | 38.46 | 7799 | 2978 | 4.59% |
| 2025-07-15 | 38.18 | 37.98 | -0.02 | -0.05% | 37.11 | 38.18 | 7353 | 2777 | 4.33% |
| 2025-07-14 | 37.69 | 38.00 | 0.34 | 0.90% | 37.53 | 38.07 | 4682 | 1773 | 2.75% |
| 2025-07-11 | 37.92 | 37.66 | 0.04 | 0.11% | 37.36 | 37.93 | 4909 | 1848 | 2.89% |
| 2025-07-10 | 38.10 | 37.62 | -0.44 | -1.16% | 37.54 | 38.12 | 6397 | 2415 | 3.76% |
| 2025-07-09 | 37.67 | 38.06 | 0.12 | 0.32% | 37.67 | 38.23 | 6337 | 2408 | 3.73% |
| 2025-07-08 | 37.85 | 37.94 | 0.23 | 0.61% | 37.42 | 38.05 | 5347 | 2026 | 3.15% |
| 2025-07-07 | 37.10 | 37.71 | 0.55 | 1.48% | 37.08 | 37.71 | 3936 | 1472 | 2.32% |
| 2025-07-04 | 37.62 | 37.16 | -0.46 | -1.22% | 37.07 | 37.88 | 3572 | 1332 | 2.10% |
| 2025-07-03 | 37.30 | 37.62 | 0.34 | 0.91% | 37.30 | 37.81 | 5285 | 1988 | 3.11% |
| 2025-07-02 | 37.54 | 37.28 | -0.03 | -0.08% | 37.01 | 37.54 | 3930 | 1464 | 2.31% |
| 2025-07-01 | 37.13 | 37.31 | 0.19 | 0.51% | 37.05 | 37.51 | 4873 | 1815 | 2.87% |
| 2025-06-30 | 36.62 | 37.12 | 0.67 | 1.84% | 36.46 | 37.22 | 6545 | 2417 | 3.85% |
| 2025-06-27 | 36.58 | 36.45 | 0.18 | 0.50% | 36.00 | 36.58 | 3701 | 1345 | 2.18% |
| 2025-06-26 | 36.96 | 36.87 | -0.09 | -0.24% | 36.59 | 37.10 | 6019 | 2218 | 3.54% |
| 2025-06-25 | 37.12 | 36.96 | 0.09 | 0.24% | 36.62 | 37.16 | 4885 | 1799 | 2.87% |
| 2025-06-24 | 36.28 | 36.87 | 0.64 | 1.77% | 36.28 | 37.08 | 7006 | 2576 | 4.12% |
| 2025-06-23 | 35.05 | 36.23 | 0.83 | 2.34% | 35.05 | 36.28 | 5406 | 1942 | 3.18% |
| 2025-06-20 | 35.94 | 35.40 | -0.54 | -1.50% | 35.27 | 36.17 | 6530 | 2329 | 3.84% |
| 2025-06-19 | 36.18 | 35.94 | -0.36 | -0.99% | 35.79 | 36.35 | 7814 | 2814 | 4.60% |
| 2025-06-18 | 36.04 | 36.30 | 0.17 | 0.47% | 35.98 | 36.55 | 5800 | 2104 | 3.41% |
| 2025-06-17 | 37.20 | 36.13 | -0.72 | -1.95% | 35.88 | 37.20 | 11757 | 4264 | 6.92% |
| 2025-06-16 | 37.22 | 36.85 | -0.55 | -1.47% | 36.85 | 37.65 | 8056 | 2988 | 4.74% |
| 2025-06-13 | 38.10 | 37.40 | -0.70 | -1.84% | 37.01 | 38.39 | 12323 | 4629 | 7.25% |
| 2025-06-12 | 37.49 | 38.10 | 0.61 | 1.63% | 37.31 | 38.23 | 13572 | 5135 | 7.98% |
| 2025-06-11 | 37.35 | 37.49 | 0.28 | 0.75% | 36.87 | 37.74 | 10494 | 3912 | 6.17% |
| 2025-06-10 | 37.83 | 37.21 | -0.49 | -1.30% | 36.87 | 38.50 | 15417 | 5819 | 9.07% |
| 2025-06-09 | 37.12 | 37.70 | 0.59 | 1.59% | 36.79 | 38.02 | 13559 | 5084 | 7.98% |
| 2025-06-06 | 38.19 | 37.11 | -1.32 | -3.43% | 36.28 | 38.19 | 21466 | 7919 | 12.63% |
| 2025-06-05 | 37.40 | 38.43 | 1.03 | 2.75% | 37.22 | 38.70 | 24698 | 9430 | 14.53% |
| 2025-06-04 | 37.11 | 37.40 | 0.24 | 0.65% | 36.52 | 37.90 | 8358 | 3118 | 4.92% |
| 2025-06-03 | 36.46 | 37.16 | 0.65 | 1.78% | 36.11 | 37.31 | 7456 | 2754 | 4.39% |
| 2025-05-30 | 37.12 | 36.51 | -0.44 | -1.19% | 36.04 | 37.12 | 5610 | 2044 | 3.30% |
| 2025-05-29 | 37.00 | 36.95 | 0.07 | 0.19% | 36.58 | 37.13 | 7558 | 2785 | 4.45% |
| 2025-05-28 | 36.75 | 36.88 | 0.25 | 0.68% | 36.62 | 37.18 | 10619 | 3924 | 6.25% |
| 2025-05-27 | 36.32 | 36.63 | 0.31 | 0.85% | 36.14 | 36.77 | 7843 | 2868 | 4.61% |
| 2025-05-26 | 36.28 | 36.32 | 0.04 | 0.11% | 35.85 | 36.56 | 4648 | 1685 | 2.73% |
| 2025-05-23 | 36.64 | 36.28 | 0.00 | 0.00% | 36.01 | 36.76 | 8712 | 3175 | 5.12% |
| 2025-05-22 | 36.68 | 36.28 | -0.47 | -1.28% | 36.06 | 36.99 | 5328 | 1942 | 3.13% |
| 2025-05-21 | 36.80 | 36.75 | -0.20 | -0.54% | 36.13 | 37.25 | 6192 | 2264 | 3.64% |
| 2025-05-20 | 36.40 | 36.95 | 0.45 | 1.23% | 36.29 | 37.11 | 7284 | 2684 | 4.28% |
| 2025-05-19 | 36.31 | 36.50 | 0.13 | 0.36% | 35.82 | 36.50 | 6108 | 2210 | 3.59% |
| 2025-05-16 | 36.48 | 36.37 | -0.18 | -0.49% | 36.03 | 36.60 | 6074 | 2204 | 3.57% |
| 2025-05-15 | 36.39 | 36.55 | 0.44 | 1.22% | 35.98 | 37.00 | 9554 | 3487 | 5.62% |
| 2025-05-14 | 36.31 | 36.11 | -0.25 | -0.69% | 35.70 | 36.49 | 10526 | 3802 | 6.19% |
| 2025-05-13 | 37.25 | 36.36 | -0.14 | -0.38% | 36.36 | 37.95 | 15086 | 5609 | 8.87% |
| 2025-05-12 | 37.18 | 36.50 | 0.34 | 0.94% | 36.06 | 39.39 | 20748 | 7654 | 12.20% |
| 2025-05-09 | 36.20 | 36.16 | 0.07 | 0.19% | 36.00 | 36.90 | 13768 | 5007 | 8.10% |
| 2025-05-08 | 36.85 | 36.09 | -1.91 | -5.03% | 35.80 | 37.30 | 20067 | 7282 | 11.80% |
| 2025-05-07 | 36.93 | 38.00 | 1.27 | 3.46% | 36.80 | 38.27 | 24842 | 9347 | 14.61% |
| 2025-05-06 | 35.80 | 36.73 | 0.99 | 2.77% | 35.34 | 36.90 | 14311 | 5180 | 8.42% |
| 2025-04-30 | 36.04 | 35.74 | -0.28 | -0.78% | 35.20 | 36.26 | 7793 | 2785 | 4.58% |
| 2025-04-29 | 35.70 | 36.02 | 0.37 | 1.04% | 35.23 | 36.12 | 14163 | 5063 | 8.33% |
| 2025-04-28 | 35.50 | 35.65 | 0.13 | 0.37% | 35.00 | 35.97 | 14219 | 5059 | 8.36% |
| 2025-04-25 | 34.39 | 35.52 | 1.23 | 3.59% | 33.97 | 35.57 | 9578 | 3348 | 5.63% |
| 2025-04-24 | 34.87 | 34.29 | -0.59 | -1.69% | 34.23 | 35.67 | 8123 | 2840 | 4.78% |