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 | 39.04 | 38.01 | -1.09 | -2.79% | 38.01 | 39.27 | 35751 | 13720 | 1.67% |
| 2025-07-31 | 40.00 | 39.10 | -1.15 | -2.86% | 39.06 | 40.10 | 35068 | 13806 | 1.63% |
| 2025-07-30 | 39.90 | 40.25 | -0.31 | -0.76% | 39.47 | 40.49 | 47445 | 18897 | 2.21% |
| 2025-07-29 | 43.59 | 40.56 | -0.86 | -2.08% | 40.00 | 43.59 | 87137 | 36179 | 4.06% |
| 2025-07-28 | 39.70 | 41.42 | 1.52 | 3.81% | 39.45 | 41.65 | 65998 | 26854 | 3.08% |
| 2025-07-25 | 39.46 | 39.90 | 0.35 | 0.88% | 39.19 | 40.10 | 32432 | 12911 | 1.51% |
| 2025-07-24 | 39.56 | 39.55 | -0.07 | -0.18% | 39.40 | 39.88 | 27771 | 10997 | 1.29% |
| 2025-07-23 | 39.99 | 39.62 | -0.37 | -0.93% | 39.57 | 40.34 | 33795 | 13464 | 1.57% |
| 2025-07-22 | 40.01 | 39.99 | -0.01 | -0.03% | 39.63 | 40.45 | 23635 | 9462 | 1.10% |
| 2025-07-21 | 39.30 | 40.00 | 0.48 | 1.21% | 39.30 | 40.09 | 29575 | 11791 | 1.38% |
| 2025-07-18 | 40.25 | 39.52 | -0.39 | -0.98% | 39.08 | 40.30 | 29807 | 11771 | 1.39% |
| 2025-07-17 | 39.69 | 39.91 | 0.35 | 0.88% | 39.13 | 40.05 | 36606 | 14513 | 1.71% |
| 2025-07-16 | 39.30 | 39.56 | 0.07 | 0.18% | 39.30 | 40.08 | 13430 | 5332 | 0.63% |
| 2025-07-15 | 40.15 | 39.49 | -0.55 | -1.37% | 39.30 | 40.15 | 33636 | 13306 | 1.57% |
| 2025-07-14 | 40.27 | 40.04 | -0.22 | -0.55% | 39.90 | 40.49 | 26131 | 10475 | 1.22% |
| 2025-07-11 | 39.88 | 40.26 | 0.13 | 0.32% | 39.85 | 40.68 | 20029 | 8058 | 0.93% |
| 2025-07-10 | 41.01 | 40.13 | -1.07 | -2.60% | 39.77 | 41.20 | 40734 | 16366 | 1.90% |
| 2025-07-09 | 40.69 | 41.20 | 0.51 | 1.25% | 40.69 | 41.78 | 39574 | 16368 | 1.84% |
| 2025-07-08 | 40.83 | 40.69 | -0.13 | -0.32% | 40.50 | 41.55 | 33711 | 13781 | 1.57% |
| 2025-07-07 | 40.73 | 40.82 | 0.14 | 0.34% | 40.00 | 41.02 | 37610 | 15272 | 1.75% |
| 2025-07-04 | 42.52 | 40.68 | -1.84 | -4.33% | 40.60 | 42.58 | 46903 | 19260 | 2.19% |
| 2025-07-03 | 40.71 | 42.52 | 1.57 | 3.83% | 40.71 | 43.24 | 59382 | 25170 | 2.77% |
| 2025-07-02 | 42.32 | 40.95 | -1.49 | -3.51% | 40.42 | 42.89 | 63748 | 26491 | 2.97% |
| 2025-07-01 | 39.78 | 42.44 | 2.66 | 6.69% | 39.69 | 42.74 | 76489 | 31615 | 3.56% |
| 2025-06-30 | 39.60 | 39.78 | 0.18 | 0.45% | 38.98 | 39.98 | 41298 | 16364 | 1.92% |
| 2025-06-27 | 40.26 | 39.60 | -0.55 | -1.37% | 39.49 | 40.32 | 38125 | 15177 | 1.77% |
| 2025-06-26 | 40.51 | 40.15 | -0.95 | -2.31% | 39.70 | 40.80 | 58073 | 23277 | 2.70% |
| 2025-06-25 | 42.73 | 41.10 | -1.64 | -3.84% | 40.80 | 43.10 | 61534 | 25566 | 2.86% |
| 2025-06-24 | 44.00 | 42.74 | -1.26 | -2.86% | 42.58 | 44.76 | 41194 | 17843 | 1.92% |
| 2025-06-23 | 43.30 | 44.00 | 0.42 | 0.96% | 42.36 | 44.17 | 33598 | 14599 | 1.56% |
| 2025-06-20 | 42.10 | 43.58 | 0.88 | 2.06% | 41.80 | 44.00 | 50050 | 21718 | 2.33% |
| 2025-06-19 | 43.36 | 42.70 | 0.19 | 0.45% | 41.78 | 43.52 | 47013 | 20045 | 2.19% |
| 2025-06-18 | 45.03 | 42.51 | -2.50 | -5.55% | 42.48 | 45.09 | 67890 | 29285 | 3.16% |
| 2025-06-17 | 47.00 | 45.01 | -2.93 | -6.11% | 44.85 | 47.71 | 64273 | 29594 | 2.99% |
| 2025-06-16 | 47.98 | 47.94 | -1.03 | -2.10% | 47.08 | 49.07 | 48239 | 23099 | 2.24% |
| 2025-06-13 | 50.00 | 48.97 | -1.78 | -3.51% | 48.14 | 50.49 | 50851 | 24961 | 2.36% |
| 2025-06-12 | 48.63 | 50.75 | 2.16 | 4.45% | 48.63 | 51.25 | 42850 | 21431 | 1.99% |
| 2025-06-11 | 69.57 | 68.70 | -1.00 | -1.43% | 67.02 | 69.90 | 29390 | 20221 | 1.91% |
| 2025-06-10 | 65.90 | 69.70 | 4.45 | 6.82% | 65.01 | 70.46 | 49816 | 33931 | 3.23% |
| 2025-06-09 | 64.30 | 65.25 | 1.42 | 2.22% | 63.16 | 66.20 | 32357 | 21060 | 2.10% |
| 2025-06-06 | 68.41 | 63.83 | -4.87 | -7.09% | 63.59 | 68.56 | 45841 | 29999 | 2.98% |
| 2025-06-05 | 71.85 | 68.70 | -3.08 | -4.29% | 68.08 | 73.84 | 53496 | 37740 | 3.47% |
| 2025-06-04 | 65.78 | 71.78 | 6.53 | 10.01% | 65.00 | 71.78 | 59440 | 41129 | 3.86% |
| 2025-06-03 | 60.00 | 65.25 | 4.65 | 7.67% | 59.75 | 66.66 | 50863 | 32697 | 3.30% |
| 2025-05-30 | 61.03 | 60.60 | -0.44 | -0.72% | 60.19 | 63.13 | 20060 | 12331 | 1.30% |
| 2025-05-29 | 63.10 | 61.04 | -2.13 | -3.37% | 60.76 | 63.17 | 27640 | 16923 | 1.79% |
| 2025-05-28 | 63.27 | 63.17 | -0.73 | -1.14% | 62.59 | 64.99 | 23300 | 14784 | 1.51% |
| 2025-05-27 | 61.13 | 63.90 | 2.68 | 4.38% | 60.32 | 64.43 | 41201 | 25972 | 2.68% |
| 2025-05-26 | 61.18 | 61.22 | -0.38 | -0.62% | 60.51 | 62.90 | 22676 | 13908 | 1.47% |
| 2025-05-23 | 63.00 | 61.60 | -1.40 | -2.22% | 61.50 | 63.58 | 22380 | 13959 | 1.45% |
| 2025-05-22 | 64.28 | 63.00 | -1.86 | -2.87% | 62.55 | 65.43 | 30400 | 19356 | 1.97% |
| 2025-05-21 | 64.10 | 64.86 | -0.84 | -1.28% | 63.68 | 67.10 | 32793 | 21304 | 2.13% |
| 2025-05-20 | 64.81 | 65.70 | 0.21 | 0.32% | 64.60 | 71.96 | 62332 | 42213 | 4.05% |
| 2025-05-19 | 60.90 | 65.49 | 4.29 | 7.01% | 59.97 | 65.49 | 38215 | 24241 | 2.48% |
| 2025-05-16 | 59.21 | 61.20 | 1.50 | 2.51% | 58.20 | 61.30 | 30998 | 18517 | 2.01% |
| 2025-05-15 | 56.87 | 59.70 | 2.28 | 3.97% | 56.87 | 59.98 | 30862 | 18081 | 2.00% |
| 2025-05-14 | 58.00 | 57.42 | -1.17 | -2.00% | 56.71 | 58.19 | 18738 | 10777 | 1.22% |
| 2025-05-13 | 57.57 | 58.59 | 0.89 | 1.54% | 56.00 | 59.20 | 28240 | 16232 | 1.83% |
| 2025-05-12 | 57.83 | 57.70 | -1.06 | -1.80% | 56.80 | 58.60 | 21710 | 12521 | 1.41% |
| 2025-05-09 | 56.71 | 58.76 | 2.06 | 3.63% | 56.38 | 59.40 | 35745 | 20868 | 2.32% |
| 2025-05-08 | 57.80 | 56.70 | -0.98 | -1.70% | 56.00 | 57.99 | 23381 | 13244 | 1.52% |
| 2025-05-07 | 57.83 | 57.68 | 0.28 | 0.49% | 57.35 | 59.48 | 26575 | 15452 | 1.73% |
| 2025-05-06 | 58.10 | 57.40 | -1.20 | -2.05% | 56.88 | 61.90 | 45481 | 26588 | 2.95% |
| 2025-04-30 | 55.76 | 58.60 | 2.84 | 5.09% | 55.48 | 61.29 | 62129 | 36598 | 4.03% |
| 2025-04-29 | 53.50 | 55.76 | 2.19 | 4.09% | 53.16 | 56.84 | 36486 | 20149 | 2.37% |
| 2025-04-28 | 55.25 | 53.57 | -1.61 | -2.92% | 52.50 | 55.76 | 40443 | 21710 | 2.63% |
| 2025-04-25 | 55.53 | 55.18 | -0.12 | -0.22% | 54.95 | 56.94 | 30810 | 17197 | 2.00% |
| 2025-04-24 | 52.85 | 55.30 | 2.36 | 4.46% | 52.66 | 57.00 | 53211 | 29559 | 3.46% |