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 | 38.40 | 38.08 | -0.38 | -0.99% | 37.74 | 39.85 | 152550 | 58924 | 1.99% |
| 2025-07-31 | 39.00 | 38.46 | -0.66 | -1.69% | 38.30 | 40.50 | 199106 | 78192 | 2.60% |
| 2025-07-30 | 40.60 | 39.12 | -1.88 | -4.59% | 39.00 | 41.55 | 187189 | 75289 | 2.44% |
| 2025-07-29 | 40.13 | 41.00 | 1.31 | 3.30% | 39.18 | 41.41 | 205862 | 83437 | 2.69% |
| 2025-07-28 | 38.40 | 39.69 | 1.69 | 4.45% | 38.19 | 40.00 | 168441 | 66235 | 2.20% |
| 2025-07-25 | 38.54 | 38.00 | -0.39 | -1.02% | 37.91 | 39.18 | 121504 | 46579 | 1.59% |
| 2025-07-24 | 37.99 | 38.39 | 0.70 | 1.86% | 37.83 | 38.97 | 138522 | 53228 | 1.81% |
| 2025-07-23 | 38.98 | 37.69 | -1.60 | -4.07% | 37.50 | 39.45 | 185740 | 71107 | 2.42% |
| 2025-07-22 | 38.59 | 39.29 | 0.69 | 1.79% | 38.39 | 41.49 | 181761 | 72708 | 2.37% |
| 2025-07-21 | 39.00 | 38.60 | -0.56 | -1.43% | 37.93 | 39.00 | 103903 | 40015 | 1.36% |
| 2025-07-18 | 39.66 | 39.16 | -0.50 | -1.26% | 38.49 | 39.72 | 128498 | 50155 | 1.68% |
| 2025-07-17 | 38.70 | 39.66 | 0.89 | 2.30% | 38.62 | 39.68 | 140617 | 55189 | 1.83% |
| 2025-07-16 | 38.53 | 38.77 | 0.26 | 0.68% | 38.01 | 38.99 | 110372 | 42563 | 1.44% |
| 2025-07-15 | 37.84 | 38.51 | 0.52 | 1.37% | 37.31 | 39.14 | 151394 | 57921 | 1.98% |
| 2025-07-14 | 37.00 | 37.99 | 0.81 | 2.18% | 36.88 | 38.30 | 135373 | 50829 | 1.77% |
| 2025-07-11 | 37.18 | 37.18 | -0.22 | -0.59% | 36.97 | 37.97 | 117784 | 44007 | 1.54% |
| 2025-07-10 | 38.00 | 37.40 | -0.53 | -1.40% | 37.15 | 38.29 | 96740 | 36331 | 1.26% |
| 2025-07-09 | 37.87 | 37.93 | 0.06 | 0.16% | 37.21 | 38.55 | 108854 | 41311 | 1.42% |
| 2025-07-08 | 38.03 | 37.87 | -0.10 | -0.26% | 37.59 | 39.12 | 123881 | 47297 | 1.62% |
| 2025-07-07 | 40.00 | 37.97 | -2.24 | -5.57% | 37.82 | 40.52 | 175267 | 67998 | 2.29% |
| 2025-07-04 | 37.81 | 40.21 | 2.27 | 5.98% | 37.81 | 41.17 | 257515 | 101040 | 3.37% |
| 2025-07-03 | 35.33 | 37.94 | 2.54 | 7.18% | 35.25 | 38.50 | 221047 | 82018 | 2.89% |
| 2025-07-02 | 35.49 | 35.40 | -0.28 | -0.78% | 35.18 | 36.75 | 128615 | 46155 | 1.68% |
| 2025-07-01 | 34.00 | 35.68 | 1.70 | 5.00% | 33.98 | 35.92 | 143626 | 50204 | 1.88% |
| 2025-06-30 | 33.80 | 33.98 | 0.17 | 0.50% | 33.47 | 34.25 | 80196 | 27195 | 1.05% |
| 2025-06-27 | 34.03 | 33.81 | -0.26 | -0.76% | 33.73 | 34.57 | 79405 | 27021 | 1.04% |
| 2025-06-26 | 34.70 | 34.07 | -0.88 | -2.52% | 33.37 | 34.72 | 113056 | 38471 | 1.48% |
| 2025-06-25 | 35.19 | 34.95 | -0.41 | -1.16% | 34.71 | 35.77 | 128694 | 45195 | 1.68% |
| 2025-06-24 | 34.92 | 35.36 | 0.64 | 1.84% | 34.32 | 35.58 | 133366 | 46898 | 1.74% |
| 2025-06-23 | 32.90 | 34.72 | 1.70 | 5.15% | 32.80 | 35.09 | 156140 | 53139 | 2.04% |
| 2025-06-20 | 33.41 | 33.02 | -0.69 | -2.05% | 33.00 | 33.86 | 92613 | 30855 | 1.21% |
| 2025-06-19 | 34.22 | 33.71 | -0.50 | -1.46% | 33.33 | 34.67 | 130842 | 44263 | 1.71% |
| 2025-06-18 | 34.15 | 34.21 | -0.43 | -1.24% | 33.92 | 34.70 | 132593 | 45373 | 1.73% |
| 2025-06-17 | 36.00 | 34.64 | -1.11 | -3.10% | 34.34 | 36.24 | 225447 | 78907 | 2.95% |
| 2025-06-16 | 36.08 | 35.75 | -0.33 | -0.91% | 35.33 | 36.99 | 174908 | 63000 | 2.29% |
| 2025-06-13 | 38.05 | 36.08 | -2.57 | -6.65% | 35.86 | 38.50 | 282854 | 104139 | 3.70% |
| 2025-06-12 | 36.58 | 38.65 | 2.03 | 5.54% | 36.40 | 39.03 | 323365 | 121881 | 4.23% |
| 2025-06-11 | 36.99 | 36.62 | -0.38 | -1.03% | 35.89 | 37.08 | 198197 | 72144 | 2.59% |
| 2025-06-10 | 34.60 | 37.00 | 3.13 | 9.24% | 33.86 | 37.90 | 397315 | 141801 | 5.20% |
| 2025-06-09 | 33.21 | 33.87 | 0.78 | 2.36% | 32.79 | 35.21 | 220526 | 75584 | 2.88% |
| 2025-06-06 | 33.69 | 33.09 | -0.65 | -1.93% | 32.66 | 33.91 | 176993 | 58488 | 2.32% |
| 2025-06-05 | 34.05 | 33.74 | -0.48 | -1.40% | 33.33 | 34.25 | 161743 | 54590 | 2.12% |
| 2025-06-04 | 33.20 | 34.22 | 1.16 | 3.51% | 32.88 | 34.65 | 202081 | 68714 | 2.64% |
| 2025-06-03 | 31.95 | 33.06 | 0.55 | 1.69% | 31.91 | 33.65 | 186043 | 61496 | 2.43% |
| 2025-05-30 | 32.75 | 32.51 | -0.45 | -1.37% | 32.45 | 33.25 | 144325 | 47267 | 1.89% |
| 2025-05-29 | 30.78 | 32.96 | 2.33 | 7.61% | 30.32 | 33.20 | 225265 | 72890 | 2.95% |
| 2025-05-28 | 31.28 | 30.63 | -0.31 | -1.00% | 30.63 | 31.80 | 111340 | 34597 | 1.46% |
| 2025-05-27 | 28.69 | 30.94 | 2.21 | 7.69% | 28.52 | 31.41 | 172745 | 52616 | 2.26% |
| 2025-05-26 | 29.57 | 28.73 | -0.81 | -2.74% | 28.53 | 29.74 | 68990 | 19941 | 0.90% |
| 2025-05-23 | 30.23 | 29.54 | -0.56 | -1.86% | 29.51 | 30.50 | 70574 | 21149 | 0.92% |
| 2025-05-22 | 30.50 | 30.10 | -0.54 | -1.76% | 30.01 | 30.59 | 73664 | 22296 | 0.96% |
| 2025-05-21 | 29.63 | 30.64 | 1.06 | 3.58% | 29.43 | 31.11 | 134636 | 41241 | 1.76% |
| 2025-05-20 | 28.74 | 29.58 | 1.02 | 3.57% | 28.74 | 29.91 | 95576 | 28205 | 1.25% |
| 2025-05-19 | 28.91 | 28.56 | -0.28 | -0.97% | 28.53 | 29.27 | 49428 | 14237 | 0.65% |
| 2025-05-16 | 28.58 | 28.84 | 0.41 | 1.44% | 28.35 | 29.02 | 48012 | 13787 | 0.63% |
| 2025-05-15 | 28.78 | 28.43 | -0.45 | -1.56% | 28.40 | 28.88 | 42041 | 11993 | 0.55% |
| 2025-05-14 | 28.60 | 28.88 | 0.32 | 1.12% | 28.28 | 29.04 | 49067 | 14104 | 0.64% |
| 2025-05-13 | 28.81 | 28.56 | -0.13 | -0.45% | 28.54 | 29.03 | 49226 | 14143 | 0.64% |
| 2025-05-12 | 29.23 | 28.69 | -0.28 | -0.97% | 28.24 | 29.35 | 67791 | 19386 | 0.89% |
| 2025-05-09 | 29.27 | 28.97 | -0.39 | -1.33% | 28.94 | 29.66 | 55547 | 16258 | 0.73% |
| 2025-05-08 | 29.32 | 29.36 | 0.08 | 0.27% | 29.10 | 29.67 | 59940 | 17608 | 0.78% |
| 2025-05-07 | 30.22 | 29.28 | -0.79 | -2.63% | 28.98 | 30.65 | 106402 | 31529 | 1.39% |
| 2025-05-06 | 30.38 | 30.07 | -0.18 | -0.60% | 29.79 | 30.58 | 78135 | 23467 | 1.02% |
| 2025-04-30 | 30.40 | 30.25 | -0.20 | -0.66% | 30.15 | 30.70 | 46122 | 13994 | 0.60% |
| 2025-04-29 | 30.66 | 30.45 | -0.43 | -1.39% | 30.18 | 30.95 | 62522 | 19046 | 0.82% |
| 2025-04-28 | 29.60 | 30.88 | 1.43 | 4.86% | 29.13 | 31.42 | 119659 | 36617 | 1.57% |
| 2025-04-25 | 30.18 | 29.45 | -0.62 | -2.06% | 29.12 | 30.22 | 57868 | 17103 | 0.76% |
| 2025-04-24 | 30.01 | 30.07 | 0.06 | 0.20% | 29.75 | 30.75 | 50836 | 15337 | 0.66% |