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 | 39.07 | 39.12 | 0.07 | 0.18% | 38.81 | 39.46 | 18557 | 7247 | 2.91% |
| 2025-07-31 | 39.55 | 39.05 | -0.50 | -1.26% | 38.96 | 39.95 | 25975 | 10239 | 4.07% |
| 2025-07-30 | 40.48 | 39.55 | -0.89 | -2.20% | 39.39 | 40.48 | 32247 | 12865 | 5.06% |
| 2025-07-29 | 40.40 | 40.44 | 0.09 | 0.22% | 39.95 | 40.69 | 32406 | 13030 | 5.08% |
| 2025-07-28 | 41.10 | 40.35 | -0.76 | -1.85% | 40.26 | 41.10 | 40214 | 16278 | 6.31% |
| 2025-07-25 | 41.00 | 41.11 | 0.44 | 1.08% | 40.61 | 41.84 | 52522 | 21541 | 8.23% |
| 2025-07-24 | 41.44 | 40.67 | -0.70 | -1.69% | 40.00 | 42.33 | 81522 | 33394 | 12.78% |
| 2025-07-23 | 43.10 | 41.37 | -2.82 | -6.38% | 41.15 | 44.77 | 105266 | 45055 | 19.43% |
| 2025-07-22 | 43.80 | 44.19 | 2.57 | 6.17% | 41.80 | 45.20 | 151951 | 66558 | 28.04% |
| 2025-07-21 | 41.30 | 41.62 | 3.78 | 9.99% | 40.01 | 41.62 | 58044 | 24013 | 10.71% |
| 2025-07-18 | 37.97 | 37.84 | -0.13 | -0.34% | 37.65 | 38.15 | 13111 | 4956 | 2.42% |
| 2025-07-17 | 37.79 | 37.97 | 0.19 | 0.50% | 37.47 | 38.04 | 15513 | 5867 | 2.86% |
| 2025-07-16 | 37.46 | 37.78 | 0.10 | 0.27% | 37.46 | 38.42 | 22209 | 8414 | 4.10% |
| 2025-07-15 | 37.55 | 37.68 | 0.32 | 0.86% | 36.91 | 37.73 | 17724 | 6630 | 3.27% |
| 2025-07-14 | 37.21 | 37.36 | 0.35 | 0.95% | 36.90 | 37.49 | 14008 | 5222 | 2.59% |
| 2025-07-11 | 36.67 | 37.01 | 0.29 | 0.79% | 36.41 | 37.23 | 14731 | 5436 | 2.72% |
| 2025-07-10 | 36.64 | 36.72 | -0.23 | -0.62% | 36.52 | 36.90 | 11535 | 4233 | 2.13% |
| 2025-07-09 | 37.10 | 36.95 | -0.21 | -0.57% | 36.74 | 37.60 | 18276 | 6774 | 3.37% |
| 2025-07-08 | 36.95 | 37.16 | 0.21 | 0.57% | 36.82 | 37.33 | 11578 | 4305 | 2.14% |
| 2025-07-07 | 37.02 | 36.95 | -0.24 | -0.65% | 36.75 | 37.27 | 10991 | 4061 | 2.03% |
| 2025-07-04 | 37.72 | 37.19 | -0.53 | -1.41% | 36.88 | 38.25 | 22513 | 8408 | 4.15% |
| 2025-07-03 | 36.70 | 37.72 | 0.69 | 1.86% | 36.70 | 38.12 | 23676 | 8881 | 4.37% |
| 2025-07-02 | 37.85 | 37.03 | -0.80 | -2.11% | 36.89 | 37.90 | 18155 | 6745 | 3.35% |
| 2025-07-01 | 37.21 | 37.83 | 0.68 | 1.83% | 37.03 | 38.99 | 33634 | 12732 | 6.21% |
| 2025-06-30 | 37.32 | 37.15 | -0.16 | -0.43% | 36.96 | 37.54 | 22794 | 8485 | 4.21% |
| 2025-06-27 | 37.31 | 37.31 | -0.13 | -0.35% | 37.24 | 37.70 | 24623 | 9224 | 4.54% |
| 2025-06-26 | 37.98 | 37.44 | -0.77 | -2.02% | 37.35 | 38.01 | 38270 | 14410 | 7.06% |
| 2025-06-25 | 36.60 | 38.21 | 1.41 | 3.83% | 36.30 | 38.28 | 55901 | 20851 | 10.32% |
| 2025-06-24 | 36.53 | 36.80 | 0.16 | 0.44% | 36.40 | 36.90 | 30526 | 11212 | 5.63% |
| 2025-06-23 | 35.57 | 36.64 | 0.86 | 2.40% | 35.43 | 37.50 | 39732 | 14579 | 7.33% |
| 2025-06-20 | 35.98 | 35.78 | 0.18 | 0.51% | 35.50 | 37.59 | 42637 | 15504 | 7.87% |
| 2025-06-19 | 34.80 | 35.60 | 0.70 | 2.01% | 34.55 | 36.10 | 39411 | 13973 | 7.27% |
| 2025-06-18 | 34.41 | 34.90 | 0.20 | 0.58% | 34.30 | 35.08 | 12375 | 4304 | 2.28% |
| 2025-06-17 | 34.58 | 34.70 | 0.12 | 0.35% | 34.39 | 34.88 | 9518 | 3291 | 1.76% |
| 2025-06-16 | 34.00 | 34.58 | 0.43 | 1.26% | 33.87 | 34.86 | 10617 | 3665 | 1.96% |
| 2025-06-13 | 34.98 | 34.15 | -0.79 | -2.26% | 34.06 | 35.02 | 12894 | 4432 | 2.38% |
| 2025-06-12 | 35.02 | 34.94 | -0.17 | -0.48% | 34.76 | 35.23 | 10364 | 3628 | 1.91% |
| 2025-06-11 | 34.82 | 35.11 | 0.23 | 0.66% | 34.74 | 35.50 | 11943 | 4201 | 2.20% |
| 2025-06-10 | 35.49 | 34.88 | -0.66 | -1.86% | 34.38 | 35.69 | 15891 | 5553 | 2.93% |
| 2025-06-09 | 35.65 | 35.54 | -0.13 | -0.36% | 35.37 | 35.75 | 19136 | 6798 | 3.53% |
| 2025-06-06 | 34.54 | 35.67 | 1.00 | 2.88% | 34.50 | 36.36 | 31533 | 11228 | 5.82% |
| 2025-06-05 | 34.20 | 34.67 | 0.48 | 1.40% | 33.88 | 34.88 | 13305 | 4577 | 2.46% |
| 2025-06-04 | 34.19 | 34.19 | 0.19 | 0.56% | 34.00 | 34.44 | 9841 | 3368 | 1.82% |
| 2025-06-03 | 33.99 | 34.00 | -0.15 | -0.44% | 33.82 | 34.50 | 10031 | 3432 | 1.85% |
| 2025-05-30 | 35.33 | 34.15 | -0.85 | -2.43% | 34.05 | 35.33 | 15839 | 5450 | 2.92% |
| 2025-05-29 | 34.15 | 35.00 | 0.79 | 2.31% | 34.11 | 35.18 | 15111 | 5255 | 2.79% |
| 2025-05-28 | 34.66 | 34.21 | -0.32 | -0.93% | 34.11 | 34.80 | 8628 | 2966 | 1.59% |
| 2025-05-27 | 34.65 | 34.53 | -0.12 | -0.35% | 34.12 | 34.66 | 10322 | 3550 | 1.90% |
| 2025-05-26 | 34.60 | 34.65 | 0.17 | 0.49% | 34.42 | 35.00 | 12687 | 4398 | 2.34% |
| 2025-05-23 | 35.22 | 34.48 | -0.87 | -2.46% | 34.47 | 35.30 | 18178 | 6345 | 3.35% |
| 2025-05-22 | 34.82 | 35.35 | 0.35 | 1.00% | 34.75 | 36.46 | 29224 | 10439 | 5.39% |
| 2025-05-21 | 34.75 | 35.00 | -0.10 | -0.28% | 34.59 | 35.60 | 16819 | 5883 | 3.10% |
| 2025-05-20 | 34.99 | 35.10 | 0.25 | 0.72% | 34.60 | 35.15 | 10722 | 3749 | 1.98% |
| 2025-05-19 | 35.00 | 34.85 | 0.19 | 0.55% | 34.28 | 35.00 | 10762 | 3731 | 1.99% |
| 2025-05-16 | 34.28 | 34.66 | 0.16 | 0.46% | 34.26 | 34.80 | 9741 | 3377 | 1.80% |
| 2025-05-15 | 34.81 | 34.50 | -0.30 | -0.86% | 34.32 | 34.99 | 14731 | 5090 | 2.72% |
| 2025-05-14 | 34.79 | 34.80 | 0.04 | 0.12% | 34.38 | 35.35 | 14623 | 5087 | 2.70% |
| 2025-05-13 | 35.20 | 34.76 | -0.15 | -0.43% | 34.72 | 35.44 | 15204 | 5324 | 2.81% |
| 2025-05-12 | 34.62 | 34.91 | 0.59 | 1.72% | 34.62 | 35.18 | 14617 | 5103 | 2.70% |
| 2025-05-09 | 34.81 | 34.32 | -0.66 | -1.89% | 34.18 | 34.95 | 13520 | 4660 | 2.49% |
| 2025-05-08 | 34.34 | 34.98 | 0.25 | 0.72% | 34.34 | 35.01 | 20364 | 7104 | 3.76% |
| 2025-05-07 | 34.70 | 34.73 | 0.28 | 0.81% | 34.27 | 35.04 | 24369 | 8439 | 4.50% |
| 2025-05-06 | 33.59 | 34.45 | 0.89 | 2.65% | 33.59 | 34.48 | 18894 | 6451 | 3.49% |
| 2025-04-30 | 32.90 | 33.56 | 0.76 | 2.32% | 32.75 | 33.98 | 18453 | 6159 | 3.41% |
| 2025-04-29 | 32.02 | 32.80 | 0.80 | 2.50% | 32.02 | 33.15 | 14538 | 4769 | 2.68% |
| 2025-04-28 | 32.74 | 32.00 | -0.75 | -2.29% | 31.95 | 32.75 | 12881 | 4156 | 2.38% |
| 2025-04-25 | 32.66 | 32.75 | -0.10 | -0.30% | 32.61 | 33.10 | 10722 | 3525 | 1.98% |
| 2025-04-24 | 33.80 | 32.85 | -0.93 | -2.75% | 32.72 | 33.98 | 17438 | 5773 | 3.22% |