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 | 41.05 | 42.13 | 1.28 | 3.13% | 40.96 | 42.68 | 12226 | 5102 | 5.43% |
| 2025-07-31 | 40.77 | 40.85 | 0.15 | 0.37% | 40.67 | 41.96 | 10734 | 4441 | 4.77% |
| 2025-07-30 | 41.58 | 40.70 | -0.97 | -2.33% | 40.35 | 41.80 | 10916 | 4442 | 4.85% |
| 2025-07-29 | 41.95 | 41.67 | -0.50 | -1.19% | 40.80 | 42.85 | 10723 | 4475 | 4.77% |
| 2025-07-28 | 41.20 | 42.17 | 0.59 | 1.42% | 41.05 | 42.50 | 11785 | 4907 | 5.24% |
| 2025-07-25 | 39.25 | 41.58 | 2.37 | 6.04% | 38.90 | 42.30 | 26778 | 11017 | 11.90% |
| 2025-07-24 | 37.90 | 39.21 | 1.43 | 3.79% | 37.70 | 39.42 | 13732 | 5343 | 6.10% |
| 2025-07-23 | 38.35 | 37.78 | -0.52 | -1.36% | 37.66 | 38.58 | 6443 | 2450 | 2.86% |
| 2025-07-22 | 38.25 | 38.30 | 0.01 | 0.03% | 37.71 | 38.64 | 8158 | 3115 | 3.63% |
| 2025-07-21 | 38.35 | 38.29 | -0.06 | -0.16% | 37.65 | 38.63 | 9441 | 3590 | 4.20% |
| 2025-07-18 | 37.71 | 38.35 | 0.73 | 1.94% | 37.67 | 38.37 | 8525 | 3240 | 3.79% |
| 2025-07-17 | 37.40 | 37.62 | 0.23 | 0.62% | 37.02 | 38.03 | 10620 | 3991 | 4.72% |
| 2025-07-16 | 35.50 | 37.39 | 1.76 | 4.94% | 35.49 | 38.10 | 15726 | 5831 | 6.99% |
| 2025-07-15 | 36.39 | 35.63 | -0.77 | -2.12% | 35.23 | 36.53 | 8934 | 3184 | 3.97% |
| 2025-07-14 | 36.68 | 36.40 | -0.22 | -0.60% | 36.23 | 36.78 | 4376 | 1594 | 1.94% |
| 2025-07-11 | 36.45 | 36.62 | 0.20 | 0.55% | 36.15 | 36.92 | 8578 | 3140 | 3.81% |
| 2025-07-10 | 36.42 | 36.42 | -0.30 | -0.82% | 36.11 | 36.78 | 6038 | 2196 | 2.68% |
| 2025-07-09 | 36.85 | 36.72 | -0.10 | -0.27% | 36.10 | 36.96 | 7933 | 2895 | 3.53% |
| 2025-07-08 | 36.55 | 36.82 | 0.31 | 0.85% | 36.55 | 36.97 | 5885 | 2164 | 2.62% |
| 2025-07-07 | 36.50 | 36.51 | 0.08 | 0.22% | 36.03 | 36.60 | 4605 | 1671 | 2.05% |
| 2025-07-04 | 38.00 | 36.43 | -1.37 | -3.62% | 36.10 | 38.00 | 15128 | 5551 | 6.72% |
| 2025-07-03 | 37.11 | 37.80 | 1.00 | 2.72% | 36.49 | 38.00 | 11665 | 4349 | 5.19% |
| 2025-07-02 | 37.28 | 36.80 | -0.48 | -1.29% | 36.30 | 37.30 | 8174 | 2990 | 3.63% |
| 2025-07-01 | 36.70 | 37.28 | 0.58 | 1.58% | 36.51 | 37.39 | 9636 | 3571 | 4.28% |
| 2025-06-30 | 36.30 | 36.70 | 0.82 | 2.29% | 35.88 | 37.65 | 11300 | 4153 | 5.02% |
| 2025-06-27 | 36.24 | 35.88 | -0.27 | -0.75% | 35.83 | 36.42 | 5269 | 1900 | 2.34% |
| 2025-06-26 | 36.75 | 36.15 | -0.37 | -1.01% | 35.94 | 36.75 | 6350 | 2302 | 2.82% |
| 2025-06-25 | 36.47 | 36.52 | 0.02 | 0.05% | 35.91 | 36.66 | 6562 | 2378 | 2.92% |
| 2025-06-24 | 35.33 | 36.50 | 1.16 | 3.28% | 35.33 | 36.60 | 6656 | 2404 | 2.96% |
| 2025-06-23 | 34.81 | 35.34 | 0.99 | 2.88% | 34.04 | 35.34 | 4428 | 1546 | 1.97% |
| 2025-06-20 | 35.30 | 34.35 | -1.01 | -2.86% | 34.20 | 35.73 | 5216 | 1807 | 2.32% |
| 2025-06-19 | 35.88 | 35.36 | -0.64 | -1.78% | 35.15 | 36.28 | 6793 | 2423 | 3.02% |
| 2025-06-18 | 35.35 | 36.00 | 0.60 | 1.69% | 35.09 | 36.07 | 7651 | 2727 | 3.40% |
| 2025-06-17 | 35.76 | 35.40 | -0.32 | -0.90% | 35.05 | 36.14 | 4402 | 1566 | 1.96% |
| 2025-06-16 | 35.29 | 35.72 | 0.22 | 0.62% | 34.92 | 35.88 | 5163 | 1835 | 2.30% |
| 2025-06-13 | 35.30 | 35.50 | -0.07 | -0.20% | 34.86 | 35.88 | 4679 | 1652 | 2.12% |
| 2025-06-12 | 35.41 | 35.57 | -0.03 | -0.08% | 35.02 | 35.75 | 3525 | 1249 | 1.59% |
| 2025-06-11 | 34.50 | 35.60 | 1.25 | 3.64% | 34.43 | 36.39 | 6764 | 2396 | 3.06% |
| 2025-06-10 | 34.91 | 34.35 | -0.74 | -2.11% | 33.73 | 35.05 | 5085 | 1749 | 2.30% |
| 2025-06-09 | 34.41 | 35.09 | 0.70 | 2.04% | 34.41 | 35.14 | 5539 | 1932 | 2.50% |
| 2025-06-06 | 34.18 | 34.39 | 0.21 | 0.61% | 34.01 | 34.60 | 3327 | 1139 | 1.50% |
| 2025-06-05 | 33.71 | 34.18 | 0.61 | 1.82% | 33.30 | 34.23 | 3788 | 1279 | 1.71% |
| 2025-06-04 | 33.05 | 33.57 | 0.52 | 1.57% | 33.05 | 33.91 | 3804 | 1276 | 1.72% |
| 2025-06-03 | 32.90 | 33.05 | 0.15 | 0.46% | 32.26 | 33.71 | 3727 | 1236 | 1.71% |
| 2025-05-30 | 33.69 | 32.90 | -1.40 | -4.08% | 32.81 | 34.33 | 5345 | 1774 | 2.45% |
| 2025-05-29 | 33.60 | 34.30 | 0.81 | 2.42% | 33.23 | 34.30 | 4220 | 1432 | 1.93% |
| 2025-05-28 | 33.61 | 33.49 | -0.11 | -0.33% | 33.15 | 34.01 | 3826 | 1278 | 1.75% |
| 2025-05-27 | 34.78 | 33.60 | -0.86 | -2.50% | 33.36 | 34.95 | 5787 | 1954 | 2.65% |
| 2025-05-26 | 34.45 | 34.46 | 0.37 | 1.09% | 33.91 | 34.60 | 4199 | 1439 | 1.92% |
| 2025-05-23 | 34.84 | 34.09 | -1.03 | -2.93% | 34.03 | 35.28 | 4895 | 1702 | 2.24% |
| 2025-05-22 | 35.20 | 35.12 | -0.68 | -1.90% | 34.87 | 35.94 | 5642 | 1992 | 2.58% |
| 2025-05-21 | 36.24 | 35.80 | -0.18 | -0.50% | 35.04 | 36.24 | 4612 | 1634 | 2.11% |
| 2025-05-20 | 35.59 | 35.98 | 0.70 | 1.98% | 35.09 | 36.34 | 7411 | 2655 | 3.40% |
| 2025-05-19 | 36.50 | 35.28 | -0.67 | -1.86% | 35.28 | 36.71 | 8792 | 3153 | 4.03% |
| 2025-05-16 | 35.41 | 35.95 | 0.35 | 0.98% | 35.33 | 36.73 | 8551 | 3098 | 3.92% |
| 2025-05-15 | 36.50 | 35.60 | -0.72 | -1.98% | 35.27 | 36.50 | 5351 | 1904 | 2.45% |
| 2025-05-14 | 36.31 | 36.32 | -0.12 | -0.33% | 35.89 | 37.00 | 8015 | 2922 | 3.67% |
| 2025-05-13 | 36.93 | 36.44 | 0.19 | 0.52% | 36.09 | 37.08 | 7962 | 2906 | 3.65% |
| 2025-05-12 | 36.42 | 36.25 | 0.45 | 1.26% | 35.33 | 36.74 | 8658 | 3141 | 3.97% |
| 2025-05-09 | 36.68 | 35.80 | -0.59 | -1.62% | 35.00 | 36.68 | 10736 | 3811 | 4.92% |
| 2025-05-08 | 36.59 | 36.39 | -0.22 | -0.60% | 36.09 | 37.36 | 12292 | 4523 | 5.63% |
| 2025-05-07 | 36.00 | 36.61 | 0.87 | 2.43% | 35.12 | 37.00 | 12367 | 4518 | 5.67% |
| 2025-05-06 | 33.91 | 35.74 | 1.74 | 5.12% | 33.91 | 35.86 | 13335 | 4656 | 6.11% |
| 2025-04-30 | 32.22 | 34.00 | 1.50 | 4.62% | 32.22 | 34.47 | 10957 | 3702 | 5.02% |
| 2025-04-29 | 30.88 | 32.50 | 1.65 | 5.35% | 30.65 | 33.00 | 10918 | 3513 | 5.00% |
| 2025-04-28 | 31.74 | 30.85 | -0.93 | -2.93% | 30.69 | 31.74 | 7558 | 2338 | 3.46% |
| 2025-04-25 | 31.37 | 31.78 | 0.25 | 0.79% | 30.73 | 32.00 | 7491 | 2343 | 3.43% |
| 2025-04-24 | 32.13 | 31.53 | -0.86 | -2.66% | 31.02 | 32.29 | 6158 | 1941 | 2.82% |