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 | 39.98 | 39.01 | -0.90 | -2.26% | 38.99 | 40.69 | 70355 | 27866 | 4.47% |
| 2025-07-31 | 39.42 | 39.91 | 0.01 | 0.03% | 39.33 | 41.46 | 88285 | 35809 | 5.61% |
| 2025-07-30 | 40.50 | 39.90 | -2.22 | -5.27% | 39.90 | 41.97 | 95248 | 38751 | 6.05% |
| 2025-07-29 | 42.20 | 42.12 | 0.18 | 0.43% | 41.16 | 42.79 | 82090 | 34555 | 5.22% |
| 2025-07-28 | 40.70 | 41.94 | 1.01 | 2.47% | 40.56 | 42.33 | 87726 | 36383 | 5.57% |
| 2025-07-25 | 39.60 | 40.93 | 0.86 | 2.15% | 38.88 | 41.22 | 100440 | 40194 | 6.38% |
| 2025-07-24 | 39.60 | 40.07 | 0.44 | 1.11% | 39.44 | 40.29 | 72552 | 28888 | 4.61% |
| 2025-07-23 | 39.80 | 39.63 | -0.79 | -1.95% | 39.48 | 41.79 | 101434 | 40825 | 6.44% |
| 2025-07-22 | 42.01 | 40.42 | -2.08 | -4.89% | 40.34 | 43.51 | 131179 | 55005 | 8.33% |
| 2025-07-21 | 42.32 | 42.50 | 0.03 | 0.07% | 40.93 | 44.19 | 129586 | 54887 | 8.23% |
| 2025-07-18 | 39.39 | 42.47 | 3.06 | 7.76% | 38.80 | 43.19 | 138653 | 56620 | 8.81% |
| 2025-07-17 | 39.10 | 39.41 | -0.04 | -0.10% | 38.34 | 40.41 | 119021 | 46764 | 7.56% |
| 2025-07-16 | 38.30 | 39.45 | 1.08 | 2.81% | 37.59 | 40.90 | 137593 | 53712 | 8.74% |
| 2025-07-15 | 37.33 | 38.37 | 1.09 | 2.92% | 36.41 | 38.50 | 143196 | 53721 | 9.10% |
| 2025-07-14 | 35.03 | 37.28 | 2.19 | 6.24% | 34.40 | 38.33 | 145314 | 52457 | 9.23% |
| 2025-07-11 | 34.18 | 35.09 | 0.65 | 1.89% | 34.08 | 35.80 | 99942 | 34823 | 6.35% |
| 2025-07-10 | 34.02 | 34.44 | -0.07 | -0.20% | 33.66 | 35.58 | 87021 | 30122 | 5.53% |
| 2025-07-09 | 36.18 | 34.51 | -1.38 | -3.85% | 33.50 | 36.18 | 113544 | 39074 | 7.21% |
| 2025-07-08 | 34.81 | 35.89 | 0.87 | 2.48% | 34.81 | 36.99 | 138092 | 49671 | 8.77% |
| 2025-07-07 | 35.22 | 35.02 | -0.27 | -0.77% | 34.48 | 36.60 | 123188 | 43654 | 7.83% |
| 2025-07-04 | 33.72 | 35.29 | 1.64 | 4.87% | 33.66 | 36.65 | 174535 | 61252 | 11.09% |
| 2025-07-03 | 32.99 | 33.65 | 0.43 | 1.29% | 32.99 | 34.43 | 87127 | 29481 | 5.54% |
| 2025-07-02 | 34.50 | 33.22 | -1.98 | -5.63% | 32.79 | 34.86 | 101370 | 34296 | 6.44% |
| 2025-07-01 | 33.99 | 35.20 | 1.55 | 4.61% | 33.16 | 35.30 | 144133 | 49273 | 9.16% |
| 2025-06-30 | 34.20 | 33.65 | -0.23 | -0.68% | 33.00 | 34.24 | 80203 | 26792 | 5.10% |
| 2025-06-27 | 33.56 | 33.88 | -0.12 | -0.35% | 33.50 | 34.90 | 112952 | 38693 | 7.18% |
| 2025-06-26 | 33.72 | 34.00 | -0.12 | -0.35% | 32.45 | 34.65 | 120538 | 40582 | 7.66% |
| 2025-06-25 | 35.23 | 34.12 | -1.63 | -4.56% | 33.67 | 35.94 | 153654 | 53006 | 9.76% |
| 2025-06-24 | 36.75 | 35.75 | -0.10 | -0.28% | 35.02 | 37.16 | 136028 | 48986 | 8.64% |
| 2025-06-23 | 35.02 | 35.85 | 0.14 | 0.39% | 35.02 | 36.57 | 148255 | 53122 | 9.42% |
| 2025-06-20 | 32.48 | 35.71 | 4.66 | 15.01% | 30.85 | 37.20 | 259887 | 87999 | 16.51% |
| 2025-06-19 | 30.65 | 31.05 | 0.45 | 1.47% | 29.88 | 31.32 | 108739 | 33299 | 6.91% |
| 2025-06-18 | 30.84 | 30.60 | -0.40 | -1.29% | 30.29 | 31.20 | 87423 | 26792 | 5.55% |
| 2025-06-17 | 33.93 | 31.00 | -2.93 | -8.64% | 30.70 | 34.16 | 167719 | 53387 | 10.66% |
| 2025-06-16 | 32.92 | 33.93 | 0.84 | 2.54% | 32.79 | 34.69 | 90548 | 30464 | 5.75% |
| 2025-06-13 | 34.55 | 33.09 | -1.65 | -4.75% | 33.00 | 35.24 | 108779 | 36846 | 6.91% |
| 2025-06-12 | 48.00 | 48.78 | 0.68 | 1.41% | 47.36 | 49.37 | 87944 | 42513 | 7.82% |
| 2025-06-11 | 48.36 | 48.10 | 0.45 | 0.94% | 45.66 | 48.50 | 105165 | 49252 | 9.35% |
| 2025-06-10 | 47.19 | 47.65 | -0.90 | -1.85% | 46.86 | 52.50 | 132143 | 64316 | 11.75% |
| 2025-06-09 | 41.32 | 48.55 | 7.26 | 17.58% | 41.32 | 48.99 | 95635 | 43852 | 8.51% |
| 2025-06-06 | 40.77 | 41.29 | 0.11 | 0.27% | 40.53 | 42.80 | 61041 | 25316 | 5.43% |
| 2025-06-05 | 41.65 | 41.18 | -0.47 | -1.13% | 40.21 | 42.08 | 61912 | 25360 | 5.51% |
| 2025-06-04 | 38.12 | 41.65 | 3.37 | 8.80% | 37.98 | 42.99 | 96248 | 39774 | 8.56% |
| 2025-06-03 | 36.31 | 38.28 | 1.38 | 3.74% | 36.11 | 38.37 | 54218 | 20363 | 4.82% |
| 2025-05-30 | 36.69 | 36.90 | -0.14 | -0.38% | 36.28 | 37.69 | 51218 | 18894 | 4.56% |
| 2025-05-29 | 35.85 | 37.04 | 1.19 | 3.32% | 35.43 | 37.56 | 45085 | 16605 | 4.01% |
| 2025-05-28 | 36.17 | 35.85 | -0.22 | -0.61% | 35.30 | 36.33 | 32529 | 11637 | 2.89% |
| 2025-05-27 | 34.98 | 36.07 | 1.24 | 3.56% | 34.78 | 36.77 | 66483 | 23761 | 5.91% |
| 2025-05-26 | 34.27 | 34.83 | 0.39 | 1.13% | 34.05 | 35.32 | 42489 | 14812 | 3.78% |
| 2025-05-23 | 34.22 | 34.44 | 0.16 | 0.47% | 33.90 | 35.58 | 62098 | 21519 | 5.52% |
| 2025-05-22 | 35.78 | 34.28 | -1.52 | -4.25% | 34.01 | 36.17 | 92515 | 32290 | 8.23% |
| 2025-05-21 | 36.12 | 35.80 | -0.68 | -1.86% | 35.48 | 38.88 | 81431 | 30000 | 7.24% |
| 2025-05-20 | 34.70 | 36.48 | 1.52 | 4.35% | 34.70 | 37.50 | 63194 | 22952 | 5.62% |
| 2025-05-19 | 35.36 | 34.96 | -0.03 | -0.09% | 34.23 | 35.36 | 40875 | 14200 | 3.64% |
| 2025-05-16 | 32.38 | 34.99 | 2.37 | 7.27% | 31.90 | 35.72 | 89601 | 30673 | 7.97% |
| 2025-05-15 | 31.95 | 32.62 | 0.63 | 1.97% | 31.46 | 33.16 | 53181 | 17235 | 4.73% |
| 2025-05-14 | 32.17 | 31.99 | -0.46 | -1.42% | 31.67 | 33.01 | 49200 | 15887 | 4.38% |
| 2025-05-13 | 32.58 | 32.45 | 0.08 | 0.25% | 31.91 | 33.30 | 45370 | 14757 | 4.04% |
| 2025-05-12 | 31.66 | 32.37 | 0.51 | 1.60% | 31.02 | 32.59 | 58190 | 18646 | 5.18% |
| 2025-05-09 | 32.07 | 31.86 | 0.00 | 0.00% | 31.45 | 32.59 | 56153 | 17960 | 4.99% |
| 2025-05-08 | 32.10 | 31.86 | -0.70 | -2.15% | 31.78 | 32.79 | 58134 | 18698 | 5.17% |
| 2025-05-07 | 31.49 | 32.56 | 0.99 | 3.14% | 30.80 | 32.85 | 79975 | 25245 | 7.11% |
| 2025-05-06 | 29.38 | 31.57 | 2.22 | 7.56% | 29.21 | 32.28 | 86224 | 26562 | 7.67% |
| 2025-04-30 | 29.64 | 29.35 | -0.14 | -0.47% | 29.35 | 30.13 | 51147 | 15153 | 4.55% |
| 2025-04-29 | 30.00 | 29.49 | -0.71 | -2.35% | 29.02 | 30.15 | 50051 | 14814 | 4.45% |
| 2025-04-28 | 28.86 | 30.20 | 1.29 | 4.46% | 28.86 | 30.77 | 77888 | 23370 | 6.93% |
| 2025-04-25 | 29.85 | 28.91 | 0.61 | 2.16% | 28.33 | 30.13 | 82354 | 23892 | 7.33% |
| 2025-04-24 | 28.20 | 28.30 | 0.25 | 0.89% | 27.61 | 28.80 | 60328 | 17031 | 5.37% |