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 | 40.00 | 40.55 | -0.20 | -0.49% | 40.00 | 41.18 | 63141 | 25563 | 3.16% |
| 2025-07-31 | 41.41 | 40.75 | -0.24 | -0.59% | 40.40 | 42.10 | 103027 | 42299 | 5.16% |
| 2025-07-30 | 41.85 | 40.99 | -1.11 | -2.64% | 40.60 | 42.11 | 77125 | 31842 | 3.86% |
| 2025-07-29 | 43.00 | 42.10 | -0.80 | -1.86% | 41.77 | 43.75 | 88342 | 37431 | 4.70% |
| 2025-07-28 | 42.87 | 42.90 | 0.53 | 1.25% | 42.44 | 43.96 | 148732 | 64029 | 7.91% |
| 2025-07-25 | 38.52 | 42.37 | 3.85 | 9.99% | 38.52 | 42.37 | 184862 | 76680 | 9.83% |
| 2025-07-24 | 38.38 | 38.52 | 0.08 | 0.21% | 38.20 | 38.99 | 52579 | 20252 | 2.80% |
| 2025-07-23 | 38.20 | 38.44 | 0.44 | 1.16% | 37.51 | 39.11 | 89835 | 34638 | 4.78% |
| 2025-07-22 | 37.36 | 38.00 | 0.71 | 1.90% | 36.80 | 38.18 | 96296 | 36292 | 5.12% |
| 2025-07-21 | 36.66 | 37.29 | 0.63 | 1.72% | 36.20 | 37.53 | 78262 | 28773 | 4.16% |
| 2025-07-18 | 37.20 | 36.66 | -0.32 | -0.87% | 36.50 | 37.20 | 50968 | 18742 | 2.71% |
| 2025-07-17 | 36.66 | 36.98 | 0.44 | 1.20% | 36.16 | 37.50 | 68176 | 25151 | 3.62% |
| 2025-07-16 | 35.82 | 36.54 | 0.91 | 2.55% | 35.20 | 37.48 | 94333 | 34424 | 5.02% |
| 2025-07-15 | 35.17 | 35.63 | 0.46 | 1.31% | 34.75 | 36.10 | 53873 | 19078 | 2.86% |
| 2025-07-14 | 35.12 | 35.17 | -0.15 | -0.42% | 34.70 | 35.53 | 57194 | 20031 | 3.04% |
| 2025-07-11 | 35.19 | 35.32 | 0.07 | 0.20% | 35.06 | 35.47 | 38775 | 13671 | 2.06% |
| 2025-07-10 | 36.06 | 35.25 | -0.81 | -2.25% | 34.88 | 36.06 | 55438 | 19505 | 2.95% |
| 2025-07-09 | 37.14 | 36.06 | -0.96 | -2.59% | 36.00 | 37.48 | 42581 | 15535 | 2.26% |
| 2025-07-08 | 36.65 | 37.02 | 0.26 | 0.71% | 36.51 | 37.77 | 39922 | 14872 | 2.12% |
| 2025-07-07 | 36.77 | 36.76 | -0.44 | -1.18% | 36.46 | 37.27 | 42373 | 15617 | 2.25% |
| 2025-07-04 | 38.31 | 37.20 | -1.35 | -3.50% | 36.81 | 38.50 | 76487 | 28442 | 4.07% |
| 2025-07-03 | 38.05 | 38.55 | 0.38 | 1.00% | 37.72 | 38.88 | 65878 | 25310 | 3.50% |
| 2025-07-02 | 38.31 | 38.17 | -0.67 | -1.73% | 37.70 | 38.84 | 63943 | 24363 | 3.40% |
| 2025-07-01 | 37.95 | 38.84 | 0.92 | 2.43% | 36.76 | 38.97 | 105407 | 40052 | 5.78% |
| 2025-06-30 | 36.50 | 37.92 | 1.35 | 3.69% | 36.20 | 38.48 | 75848 | 28633 | 4.16% |
| 2025-06-27 | 36.72 | 36.57 | -0.33 | -0.89% | 36.23 | 37.15 | 60207 | 22057 | 3.30% |
| 2025-06-26 | 37.05 | 36.90 | -0.72 | -1.91% | 36.78 | 37.99 | 76910 | 28761 | 4.26% |
| 2025-06-25 | 36.02 | 37.62 | 1.73 | 4.82% | 36.02 | 37.80 | 115271 | 42953 | 6.39% |
| 2025-06-24 | 33.80 | 35.89 | 2.00 | 5.90% | 33.80 | 36.21 | 67749 | 23983 | 3.75% |
| 2025-06-23 | 33.16 | 33.89 | 0.21 | 0.62% | 33.16 | 34.14 | 28000 | 9414 | 1.55% |
| 2025-06-20 | 34.01 | 33.68 | -0.68 | -1.98% | 33.50 | 34.23 | 27707 | 9376 | 1.54% |
| 2025-06-19 | 35.55 | 34.36 | -1.19 | -3.35% | 34.00 | 36.22 | 47527 | 16651 | 2.63% |
| 2025-06-18 | 34.90 | 35.55 | 0.63 | 1.80% | 34.02 | 35.59 | 36740 | 12815 | 2.04% |
| 2025-06-17 | 36.16 | 35.52 | -0.25 | -0.70% | 34.95 | 36.17 | 38608 | 13626 | 2.14% |
| 2025-06-16 | 35.13 | 35.77 | 0.22 | 0.62% | 35.13 | 36.49 | 36460 | 13121 | 2.02% |
| 2025-06-13 | 36.30 | 35.55 | -0.96 | -2.63% | 34.78 | 36.38 | 50374 | 17838 | 2.79% |
| 2025-06-12 | 36.36 | 36.51 | -0.13 | -0.35% | 35.92 | 37.45 | 40803 | 14948 | 2.26% |
| 2025-06-11 | 36.15 | 36.64 | 0.84 | 2.35% | 36.03 | 38.58 | 75826 | 28214 | 4.20% |
| 2025-06-10 | 37.22 | 35.80 | -1.75 | -4.66% | 35.57 | 37.32 | 76625 | 27849 | 4.25% |
| 2025-06-09 | 36.12 | 37.55 | 1.13 | 3.10% | 36.12 | 38.38 | 82249 | 30970 | 4.56% |
| 2025-06-06 | 35.28 | 36.42 | 1.10 | 3.11% | 35.28 | 37.13 | 92963 | 34000 | 5.15% |
| 2025-06-05 | 35.15 | 35.32 | 0.12 | 0.34% | 34.58 | 35.57 | 33460 | 11755 | 1.85% |
| 2025-06-04 | 34.00 | 35.20 | 1.28 | 3.77% | 34.00 | 35.67 | 49563 | 17279 | 2.75% |
| 2025-06-03 | 33.42 | 33.92 | 0.18 | 0.53% | 33.42 | 34.17 | 28507 | 9601 | 1.58% |
| 2025-05-30 | 35.10 | 33.74 | -1.55 | -4.39% | 33.69 | 35.10 | 33189 | 11321 | 1.84% |
| 2025-05-29 | 35.00 | 35.29 | 0.39 | 1.12% | 34.53 | 35.65 | 30145 | 10658 | 1.67% |
| 2025-05-28 | 34.82 | 34.90 | 0.12 | 0.35% | 34.55 | 35.68 | 31130 | 10910 | 1.73% |
| 2025-05-27 | 35.29 | 34.78 | -0.47 | -1.33% | 34.45 | 35.59 | 30645 | 10684 | 1.70% |
| 2025-05-26 | 35.78 | 35.25 | -0.70 | -1.95% | 35.00 | 35.79 | 34177 | 12075 | 1.89% |
| 2025-05-23 | 36.26 | 35.95 | -0.48 | -1.32% | 35.90 | 37.16 | 31993 | 11659 | 1.77% |
| 2025-05-22 | 37.09 | 36.43 | -1.22 | -3.24% | 36.40 | 37.66 | 49175 | 18118 | 2.73% |
| 2025-05-21 | 37.48 | 37.65 | 0.16 | 0.43% | 36.83 | 38.90 | 69295 | 26226 | 3.87% |
| 2025-05-20 | 37.39 | 37.49 | -0.01 | -0.03% | 37.08 | 38.15 | 32707 | 12312 | 1.83% |
| 2025-05-19 | 38.15 | 37.50 | -1.23 | -3.18% | 36.50 | 38.69 | 68281 | 25405 | 3.81% |
| 2025-05-16 | 37.08 | 38.73 | 1.25 | 3.34% | 37.08 | 39.64 | 64418 | 24960 | 3.60% |
| 2025-05-15 | 38.05 | 37.48 | -0.83 | -2.17% | 37.00 | 38.29 | 38115 | 14292 | 2.13% |
| 2025-05-14 | 38.87 | 38.31 | -0.69 | -1.77% | 37.78 | 39.25 | 64697 | 24837 | 3.61% |
| 2025-05-13 | 39.06 | 39.00 | -0.47 | -1.19% | 39.00 | 40.60 | 98724 | 39130 | 5.51% |
| 2025-05-12 | 41.09 | 39.47 | 1.43 | 3.76% | 39.00 | 41.84 | 137940 | 55885 | 7.70% |
| 2025-05-09 | 38.48 | 38.04 | -0.48 | -1.25% | 36.41 | 38.56 | 58742 | 21955 | 3.28% |
| 2025-05-08 | 38.30 | 38.52 | 0.02 | 0.05% | 37.89 | 38.65 | 41026 | 15724 | 2.29% |
| 2025-05-07 | 38.56 | 38.50 | -0.11 | -0.28% | 37.70 | 39.26 | 66440 | 25442 | 3.71% |
| 2025-05-06 | 37.50 | 38.61 | 1.43 | 3.85% | 37.18 | 38.93 | 83253 | 31664 | 4.68% |
| 2025-04-30 | 34.76 | 37.18 | 2.80 | 8.14% | 34.76 | 37.61 | 99519 | 36038 | 5.59% |
| 2025-04-29 | 32.86 | 34.38 | 2.18 | 6.77% | 32.42 | 34.80 | 92084 | 31242 | 5.17% |
| 2025-04-28 | 32.50 | 32.20 | -0.44 | -1.35% | 32.03 | 32.99 | 41868 | 13557 | 2.35% |
| 2025-04-25 | 32.79 | 32.64 | -0.15 | -0.46% | 31.86 | 33.57 | 71838 | 23371 | 4.04% |
| 2025-04-24 | 34.22 | 32.79 | -1.42 | -4.15% | 32.68 | 34.60 | 69460 | 23287 | 3.90% |