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 | 38.00 | 37.01 | -0.89 | -2.35% | 36.51 | 38.19 | 41754 | 15558 | 2.67% |
| 2025-07-31 | 36.30 | 37.90 | 2.43 | 6.85% | 35.11 | 38.39 | 91541 | 33646 | 5.85% |
| 2025-07-30 | 34.54 | 35.47 | 1.75 | 5.19% | 34.54 | 37.28 | 77222 | 27462 | 4.94% |
| 2025-07-29 | 32.16 | 33.72 | 1.58 | 4.92% | 32.16 | 36.00 | 57311 | 19661 | 3.66% |
| 2025-07-28 | 31.12 | 32.14 | 1.29 | 4.18% | 30.70 | 32.79 | 21240 | 6780 | 1.36% |
| 2025-07-25 | 30.14 | 30.85 | 0.71 | 2.36% | 29.80 | 31.04 | 9990 | 3051 | 0.64% |
| 2025-07-24 | 29.89 | 30.14 | 0.25 | 0.84% | 29.60 | 30.18 | 11946 | 3569 | 0.76% |
| 2025-07-23 | 30.35 | 29.89 | -0.48 | -1.58% | 29.62 | 30.48 | 15129 | 4524 | 0.97% |
| 2025-07-22 | 30.30 | 30.37 | 0.01 | 0.03% | 29.97 | 30.70 | 11413 | 3455 | 0.73% |
| 2025-07-21 | 30.20 | 30.36 | 0.29 | 0.96% | 30.07 | 30.97 | 15102 | 4613 | 0.97% |
| 2025-07-18 | 29.89 | 30.07 | 0.52 | 1.76% | 29.53 | 30.42 | 12636 | 3787 | 0.81% |
| 2025-07-17 | 30.00 | 29.55 | -0.15 | -0.51% | 29.14 | 30.00 | 12555 | 3701 | 0.80% |
| 2025-07-16 | 40.74 | 41.81 | 1.21 | 2.98% | 40.59 | 42.05 | 10196 | 4235 | 0.91% |
| 2025-07-15 | 39.70 | 40.60 | 0.80 | 2.01% | 39.67 | 41.10 | 13056 | 5296 | 1.17% |
| 2025-07-14 | 40.10 | 39.80 | -0.30 | -0.75% | 39.69 | 40.47 | 8150 | 3260 | 0.73% |
| 2025-07-11 | 40.30 | 40.10 | -0.20 | -0.50% | 39.71 | 40.39 | 10280 | 4121 | 0.92% |
| 2025-07-10 | 39.55 | 40.30 | 0.47 | 1.18% | 39.49 | 40.38 | 5492 | 2191 | 0.49% |
| 2025-07-09 | 40.00 | 39.83 | 0.01 | 0.03% | 39.52 | 40.36 | 5486 | 2185 | 0.49% |
| 2025-07-08 | 38.18 | 39.82 | 1.59 | 4.16% | 38.00 | 39.94 | 15325 | 6060 | 1.37% |
| 2025-07-07 | 38.91 | 38.23 | -0.21 | -0.55% | 38.17 | 39.30 | 9129 | 3523 | 0.82% |
| 2025-07-04 | 39.56 | 38.44 | -0.91 | -2.31% | 38.31 | 39.59 | 6793 | 2632 | 0.61% |
| 2025-07-03 | 39.58 | 39.35 | -0.15 | -0.38% | 39.12 | 39.65 | 2924 | 1151 | 0.26% |
| 2025-07-02 | 39.80 | 39.50 | -0.14 | -0.35% | 38.74 | 39.80 | 6657 | 2610 | 0.60% |
| 2025-07-01 | 39.71 | 39.64 | -0.24 | -0.60% | 39.30 | 40.20 | 4775 | 1897 | 0.43% |
| 2025-06-30 | 38.96 | 39.88 | 0.83 | 2.13% | 38.71 | 40.40 | 11536 | 4549 | 1.03% |
| 2025-06-27 | 38.70 | 39.05 | 0.57 | 1.48% | 38.30 | 39.50 | 7646 | 2981 | 0.68% |
| 2025-06-26 | 38.81 | 38.48 | -0.50 | -1.28% | 38.36 | 39.36 | 6875 | 2668 | 0.62% |
| 2025-06-25 | 39.00 | 38.98 | -0.02 | -0.05% | 37.82 | 39.19 | 12556 | 4839 | 1.12% |
| 2025-06-24 | 37.74 | 39.00 | 1.14 | 3.01% | 37.62 | 39.49 | 6862 | 2667 | 0.61% |
| 2025-06-23 | 37.65 | 37.86 | 0.21 | 0.56% | 37.08 | 38.17 | 4999 | 1879 | 0.45% |
| 2025-06-20 | 38.20 | 37.65 | -0.56 | -1.47% | 37.51 | 39.06 | 3987 | 1520 | 0.36% |
| 2025-06-19 | 38.95 | 38.21 | -0.73 | -1.87% | 38.06 | 39.20 | 2895 | 1114 | 0.26% |
| 2025-06-18 | 39.60 | 38.94 | -0.81 | -2.04% | 38.77 | 39.90 | 4553 | 1781 | 0.41% |
| 2025-06-17 | 39.45 | 39.75 | 0.05 | 0.13% | 39.40 | 40.00 | 3285 | 1303 | 0.29% |
| 2025-06-16 | 39.10 | 39.70 | 0.20 | 0.51% | 39.10 | 39.95 | 3471 | 1376 | 0.31% |
| 2025-06-13 | 40.15 | 39.50 | -0.65 | -1.62% | 39.41 | 40.48 | 4166 | 1659 | 0.37% |
| 2025-06-12 | 40.15 | 40.15 | 0.05 | 0.12% | 39.66 | 40.23 | 3070 | 1226 | 0.27% |
| 2025-06-11 | 40.10 | 40.10 | 0.10 | 0.25% | 39.74 | 40.68 | 3775 | 1519 | 0.34% |
| 2025-06-10 | 40.81 | 40.00 | -0.79 | -1.94% | 39.66 | 41.18 | 5580 | 2252 | 0.50% |
| 2025-06-09 | 40.11 | 40.79 | 0.81 | 2.03% | 39.81 | 40.90 | 6396 | 2597 | 0.57% |
| 2025-06-06 | 39.49 | 39.98 | 0.49 | 1.24% | 38.70 | 40.12 | 9278 | 3651 | 0.83% |
| 2025-06-05 | 39.10 | 39.49 | 0.46 | 1.18% | 38.93 | 39.97 | 6205 | 2442 | 0.56% |
| 2025-06-04 | 39.39 | 39.03 | -0.07 | -0.18% | 38.67 | 39.39 | 3850 | 1501 | 0.34% |
| 2025-06-03 | 38.68 | 39.10 | 0.42 | 1.09% | 38.56 | 39.34 | 4108 | 1601 | 0.37% |
| 2025-05-30 | 39.32 | 38.68 | -0.78 | -1.98% | 38.56 | 39.46 | 3243 | 1262 | 0.29% |
| 2025-05-29 | 38.86 | 39.46 | 0.76 | 1.96% | 38.64 | 39.60 | 9188 | 3594 | 0.82% |
| 2025-05-28 | 38.63 | 38.70 | 0.07 | 0.18% | 38.43 | 39.05 | 1951 | 755 | 0.17% |
| 2025-05-27 | 38.74 | 38.63 | -0.33 | -0.85% | 38.25 | 38.95 | 3316 | 1279 | 0.30% |
| 2025-05-26 | 39.22 | 38.96 | -0.30 | -0.76% | 38.68 | 40.20 | 6699 | 2629 | 0.60% |
| 2025-05-23 | 38.40 | 39.26 | 0.76 | 1.97% | 38.40 | 40.23 | 7095 | 2795 | 0.63% |
| 2025-05-22 | 39.69 | 38.50 | -1.18 | -2.97% | 38.42 | 40.09 | 5011 | 1958 | 0.45% |
| 2025-05-21 | 40.30 | 39.68 | -0.64 | -1.59% | 39.62 | 40.72 | 4620 | 1853 | 0.41% |
| 2025-05-20 | 40.13 | 40.32 | 0.20 | 0.50% | 39.80 | 40.87 | 4142 | 1670 | 0.37% |
| 2025-05-19 | 40.68 | 40.12 | -0.20 | -0.50% | 39.71 | 40.68 | 3692 | 1480 | 0.33% |
| 2025-05-16 | 40.58 | 40.32 | 0.09 | 0.22% | 40.07 | 40.91 | 5358 | 2170 | 0.48% |
| 2025-05-15 | 40.42 | 40.23 | -0.29 | -0.72% | 40.10 | 40.80 | 2527 | 1021 | 0.23% |
| 2025-05-14 | 40.60 | 40.52 | -0.36 | -0.88% | 40.30 | 41.08 | 3211 | 1302 | 0.29% |
| 2025-05-13 | 41.16 | 40.88 | 0.19 | 0.47% | 40.66 | 41.48 | 4293 | 1758 | 0.38% |
| 2025-05-12 | 41.26 | 40.69 | -0.15 | -0.37% | 40.38 | 41.26 | 8574 | 3487 | 0.77% |
| 2025-05-09 | 42.30 | 40.84 | -1.42 | -3.36% | 40.84 | 42.30 | 8405 | 3479 | 0.75% |
| 2025-05-08 | 43.02 | 42.26 | -1.16 | -2.67% | 42.20 | 43.32 | 5038 | 2144 | 0.45% |
| 2025-05-07 | 42.54 | 43.42 | 1.40 | 3.33% | 42.23 | 43.60 | 11135 | 4794 | 1.00% |
| 2025-05-06 | 40.50 | 42.02 | 1.98 | 4.95% | 39.89 | 42.43 | 11680 | 4867 | 1.05% |
| 2025-04-30 | 40.29 | 40.04 | -0.53 | -1.31% | 39.76 | 40.69 | 6452 | 2591 | 0.58% |
| 2025-04-29 | 40.83 | 40.57 | -0.80 | -1.93% | 39.00 | 41.07 | 10798 | 4322 | 0.97% |
| 2025-04-28 | 41.49 | 41.37 | -0.54 | -1.29% | 41.18 | 42.64 | 6374 | 2670 | 0.57% |
| 2025-04-25 | 41.02 | 41.91 | 0.82 | 2.00% | 40.40 | 42.10 | 7223 | 2995 | 0.65% |
| 2025-04-24 | 41.44 | 41.09 | -0.34 | -0.82% | 40.39 | 41.59 | 2708 | 1112 | 0.24% |