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 | 38.71 | 40.68 | 1.88 | 4.85% | 38.58 | 41.19 | 36016 | 14495 | 6.86% |
| 2025-07-31 | 38.27 | 38.80 | 0.22 | 0.57% | 38.25 | 40.29 | 24548 | 9664 | 4.67% |
| 2025-07-30 | 38.26 | 38.58 | 0.33 | 0.86% | 37.80 | 38.58 | 13878 | 5301 | 2.64% |
| 2025-07-29 | 38.10 | 38.25 | 0.00 | 0.00% | 37.94 | 38.39 | 9101 | 3470 | 1.73% |
| 2025-07-28 | 38.20 | 38.25 | 0.14 | 0.37% | 38.02 | 38.45 | 10073 | 3851 | 1.92% |
| 2025-07-25 | 38.08 | 38.11 | 0.10 | 0.26% | 37.87 | 38.32 | 10600 | 4035 | 2.02% |
| 2025-07-24 | 38.15 | 38.01 | -0.10 | -0.26% | 37.88 | 38.31 | 12093 | 4598 | 2.30% |
| 2025-07-23 | 38.70 | 38.11 | -0.59 | -1.52% | 38.02 | 38.80 | 12182 | 4668 | 2.32% |
| 2025-07-22 | 38.90 | 38.70 | -0.05 | -0.13% | 38.33 | 39.00 | 14548 | 5630 | 2.77% |
| 2025-07-21 | 38.38 | 38.75 | 0.57 | 1.49% | 38.25 | 38.98 | 13614 | 5267 | 2.59% |
| 2025-07-18 | 37.80 | 38.18 | 0.38 | 1.01% | 37.75 | 38.27 | 10825 | 4111 | 2.06% |
| 2025-07-17 | 38.05 | 37.80 | -0.25 | -0.66% | 37.80 | 38.25 | 9151 | 3471 | 1.74% |
| 2025-07-16 | 38.24 | 38.05 | -0.02 | -0.05% | 37.83 | 38.53 | 11154 | 4255 | 2.12% |
| 2025-07-15 | 37.87 | 38.07 | 0.53 | 1.41% | 37.40 | 38.20 | 23229 | 8787 | 4.42% |
| 2025-07-14 | 38.00 | 37.54 | 0.66 | 1.79% | 37.18 | 38.36 | 20854 | 7866 | 3.97% |
| 2025-07-11 | 36.60 | 36.88 | 0.28 | 0.77% | 36.18 | 36.88 | 9060 | 3306 | 1.72% |
| 2025-07-10 | 36.66 | 36.60 | 0.04 | 0.11% | 36.40 | 36.82 | 6797 | 2485 | 1.29% |
| 2025-07-09 | 36.89 | 36.56 | -0.18 | -0.49% | 36.52 | 37.12 | 7586 | 2784 | 1.44% |
| 2025-07-08 | 36.45 | 36.74 | 0.29 | 0.80% | 36.36 | 36.93 | 9526 | 3498 | 1.81% |
| 2025-07-07 | 36.11 | 36.45 | 0.32 | 0.89% | 35.76 | 36.45 | 8704 | 3138 | 1.66% |
| 2025-07-04 | 36.38 | 36.13 | -0.25 | -0.69% | 36.12 | 36.72 | 10292 | 3749 | 1.96% |
| 2025-07-03 | 36.50 | 36.38 | -0.26 | -0.71% | 36.33 | 36.88 | 9060 | 3308 | 1.73% |
| 2025-07-02 | 36.81 | 36.64 | -0.09 | -0.25% | 36.40 | 37.20 | 7142 | 2617 | 1.36% |
| 2025-07-01 | 36.91 | 36.73 | 0.06 | 0.16% | 36.42 | 36.95 | 8639 | 3168 | 1.64% |
| 2025-06-30 | 36.25 | 36.67 | 0.43 | 1.19% | 36.25 | 37.00 | 12942 | 4751 | 2.46% |
| 2025-06-27 | 35.93 | 36.24 | 0.39 | 1.09% | 35.80 | 36.38 | 10093 | 3645 | 1.92% |
| 2025-06-26 | 36.24 | 35.85 | -0.41 | -1.13% | 35.65 | 36.47 | 13519 | 4867 | 2.57% |
| 2025-06-25 | 36.08 | 36.26 | 0.18 | 0.50% | 35.88 | 36.75 | 13654 | 4953 | 2.60% |
| 2025-06-24 | 34.78 | 36.08 | 1.45 | 4.19% | 34.63 | 36.17 | 20272 | 7227 | 3.86% |
| 2025-06-23 | 34.77 | 34.63 | -0.07 | -0.20% | 34.33 | 34.88 | 7512 | 2600 | 1.43% |
| 2025-06-20 | 34.86 | 34.70 | -0.27 | -0.77% | 34.55 | 35.62 | 8548 | 2988 | 1.63% |
| 2025-06-19 | 34.53 | 34.97 | 0.34 | 0.98% | 34.43 | 35.89 | 13875 | 4900 | 2.64% |
| 2025-06-18 | 34.29 | 34.63 | 0.37 | 1.08% | 34.11 | 34.69 | 6686 | 2301 | 1.27% |
| 2025-06-17 | 34.55 | 34.26 | -0.15 | -0.44% | 34.10 | 34.60 | 5102 | 1747 | 0.97% |
| 2025-06-16 | 34.72 | 34.41 | -0.31 | -0.89% | 34.20 | 34.96 | 9233 | 3190 | 1.76% |
| 2025-06-13 | 34.91 | 34.72 | -0.55 | -1.56% | 34.72 | 35.41 | 8566 | 2998 | 1.63% |
| 2025-06-12 | 35.51 | 35.27 | -0.10 | -0.28% | 35.08 | 35.57 | 5694 | 2004 | 1.08% |
| 2025-06-11 | 35.07 | 35.37 | 0.34 | 0.97% | 34.93 | 35.85 | 10857 | 3864 | 2.07% |
| 2025-06-10 | 35.50 | 35.03 | -0.37 | -1.05% | 34.50 | 35.50 | 11342 | 3967 | 2.16% |
| 2025-06-09 | 35.83 | 35.40 | -0.56 | -1.56% | 35.02 | 36.41 | 18299 | 6500 | 3.48% |
| 2025-06-06 | 35.10 | 35.96 | 0.85 | 2.42% | 34.90 | 36.21 | 20177 | 7181 | 3.84% |
| 2025-06-05 | 35.22 | 35.11 | 0.11 | 0.31% | 34.79 | 35.40 | 10850 | 3804 | 2.07% |
| 2025-06-04 | 36.02 | 35.75 | -0.26 | -0.72% | 34.50 | 36.35 | 16778 | 5998 | 3.19% |
| 2025-06-03 | 35.96 | 36.01 | -0.05 | -0.14% | 35.64 | 36.32 | 8178 | 2950 | 1.56% |
| 2025-05-30 | 36.65 | 36.06 | -0.60 | -1.64% | 36.00 | 36.95 | 10324 | 3744 | 1.97% |
| 2025-05-29 | 36.50 | 36.66 | 0.21 | 0.58% | 36.46 | 37.12 | 10789 | 3964 | 2.05% |
| 2025-05-28 | 36.25 | 36.45 | 0.22 | 0.61% | 36.25 | 36.80 | 7041 | 2570 | 1.34% |
| 2025-05-27 | 36.72 | 36.23 | -0.51 | -1.39% | 36.15 | 36.72 | 7509 | 2734 | 1.43% |
| 2025-05-26 | 36.88 | 36.74 | -0.12 | -0.33% | 36.28 | 37.10 | 7408 | 2720 | 1.41% |
| 2025-05-23 | 37.32 | 36.86 | -0.35 | -0.94% | 36.86 | 37.58 | 7813 | 2909 | 1.49% |
| 2025-05-22 | 37.96 | 37.21 | -0.75 | -1.98% | 37.12 | 38.28 | 8878 | 3343 | 1.69% |
| 2025-05-21 | 38.66 | 37.96 | -0.68 | -1.76% | 37.95 | 38.75 | 8606 | 3287 | 1.64% |
| 2025-05-20 | 38.28 | 38.64 | 0.48 | 1.26% | 37.92 | 38.79 | 6822 | 2621 | 1.30% |
| 2025-05-19 | 38.51 | 38.16 | -0.63 | -1.62% | 37.96 | 38.85 | 9393 | 3588 | 1.79% |
| 2025-05-16 | 38.64 | 38.79 | 0.23 | 0.60% | 38.64 | 39.47 | 13370 | 5206 | 2.55% |
| 2025-05-15 | 39.00 | 38.56 | -0.46 | -1.18% | 38.39 | 39.00 | 8439 | 3259 | 1.61% |
| 2025-05-14 | 39.50 | 39.02 | -0.47 | -1.19% | 38.93 | 39.63 | 8825 | 3457 | 1.68% |
| 2025-05-13 | 40.50 | 39.49 | -0.71 | -1.77% | 39.28 | 40.51 | 12124 | 4807 | 2.31% |
| 2025-05-12 | 39.64 | 40.20 | 1.07 | 2.73% | 39.13 | 40.30 | 18381 | 7311 | 3.50% |
| 2025-05-09 | 40.25 | 39.13 | -1.07 | -2.66% | 39.01 | 40.27 | 14949 | 5897 | 2.85% |
| 2025-05-08 | 39.89 | 40.20 | 0.20 | 0.50% | 39.75 | 41.23 | 11621 | 4702 | 2.21% |
| 2025-05-07 | 39.99 | 40.00 | 0.16 | 0.40% | 39.73 | 40.55 | 12473 | 4987 | 2.37% |
| 2025-05-06 | 39.13 | 39.84 | 0.84 | 2.15% | 39.10 | 39.89 | 14341 | 5674 | 2.73% |
| 2025-04-30 | 38.70 | 39.00 | 0.59 | 1.54% | 38.41 | 39.07 | 10414 | 4047 | 1.98% |
| 2025-04-29 | 38.44 | 38.41 | -0.05 | -0.13% | 38.11 | 39.00 | 18142 | 6996 | 3.45% |
| 2025-04-28 | 40.31 | 38.46 | -1.70 | -4.23% | 38.35 | 40.53 | 23966 | 9352 | 4.56% |
| 2025-04-25 | 41.44 | 40.16 | -0.03 | -0.07% | 40.00 | 41.89 | 29460 | 12047 | 5.61% |
| 2025-04-24 | 39.45 | 40.19 | 0.59 | 1.49% | 39.42 | 40.70 | 22412 | 8952 | 4.27% |