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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 38.36 | 37.88 | -0.68 | -1.76% | 37.58 | 38.97 | 45018 | 17127 | 2.36% |
| 2025-07-30 | 40.10 | 38.56 | -1.31 | -3.29% | 38.21 | 40.22 | 65355 | 25531 | 3.43% |
| 2025-07-29 | 37.66 | 39.87 | 2.21 | 5.87% | 37.25 | 39.95 | 63923 | 24886 | 3.36% |
| 2025-07-28 | 36.45 | 37.66 | 1.26 | 3.46% | 36.10 | 37.96 | 57076 | 21208 | 3.00% |
| 2025-07-25 | 35.70 | 36.40 | 0.84 | 2.36% | 35.28 | 36.71 | 38667 | 13937 | 2.03% |
| 2025-07-24 | 34.80 | 35.56 | 0.58 | 1.66% | 34.80 | 35.66 | 26730 | 9461 | 1.40% |
| 2025-07-23 | 35.24 | 34.98 | -0.46 | -1.30% | 34.78 | 35.35 | 27766 | 9734 | 1.46% |
| 2025-07-22 | 35.88 | 35.44 | -0.46 | -1.28% | 35.06 | 36.41 | 41940 | 14926 | 2.20% |
| 2025-07-21 | 35.78 | 35.90 | 0.38 | 1.07% | 35.50 | 36.22 | 38188 | 13693 | 2.00% |
| 2025-07-18 | 35.80 | 35.52 | -0.35 | -0.98% | 35.36 | 36.15 | 33939 | 12092 | 1.78% |
| 2025-07-17 | 34.79 | 35.87 | 1.20 | 3.46% | 34.42 | 36.16 | 59502 | 21131 | 3.12% |
| 2025-07-16 | 34.98 | 34.67 | -0.23 | -0.66% | 34.02 | 35.15 | 33230 | 11532 | 1.74% |
| 2025-07-15 | 34.69 | 34.90 | 0.20 | 0.58% | 34.38 | 35.29 | 37961 | 13206 | 1.99% |
| 2025-07-14 | 33.75 | 34.70 | 0.79 | 2.33% | 33.67 | 35.40 | 67852 | 23591 | 3.56% |
| 2025-07-11 | 34.42 | 33.91 | -0.37 | -1.08% | 33.70 | 34.64 | 41953 | 14321 | 2.20% |
| 2025-07-10 | 33.53 | 34.28 | 0.84 | 2.51% | 33.12 | 34.68 | 54653 | 18725 | 2.87% |
| 2025-07-09 | 33.72 | 33.44 | -0.25 | -0.74% | 33.18 | 33.98 | 33238 | 11155 | 1.74% |
| 2025-07-08 | 33.20 | 33.69 | 0.58 | 1.75% | 32.88 | 33.69 | 29500 | 9865 | 1.55% |
| 2025-07-07 | 33.51 | 33.11 | -0.40 | -1.19% | 32.76 | 33.91 | 37785 | 12503 | 1.98% |
| 2025-07-04 | 34.20 | 33.51 | -0.67 | -1.96% | 33.35 | 34.29 | 32668 | 10978 | 1.71% |
| 2025-07-03 | 34.35 | 34.18 | -0.18 | -0.52% | 34.00 | 34.80 | 22665 | 7764 | 1.19% |
| 2025-07-02 | 34.80 | 34.36 | -0.57 | -1.63% | 34.08 | 34.84 | 26777 | 9200 | 1.41% |
| 2025-07-01 | 34.98 | 34.93 | -0.05 | -0.14% | 34.21 | 35.03 | 32682 | 11333 | 1.71% |
| 2025-06-30 | 34.27 | 34.98 | 0.72 | 2.10% | 34.25 | 35.38 | 70381 | 24652 | 3.69% |
| 2025-06-27 | 33.64 | 34.26 | 0.46 | 1.36% | 33.51 | 34.75 | 56085 | 19160 | 2.94% |
| 2025-06-26 | 33.85 | 33.80 | 0.00 | 0.00% | 33.71 | 34.65 | 65145 | 22242 | 3.42% |
| 2025-06-25 | 31.70 | 33.80 | 2.06 | 6.49% | 31.70 | 34.50 | 93829 | 31532 | 4.92% |
| 2025-06-24 | 31.16 | 31.74 | 0.69 | 2.22% | 30.90 | 31.80 | 38223 | 11993 | 2.01% |
| 2025-06-23 | 30.91 | 31.05 | 0.28 | 0.91% | 30.67 | 31.13 | 12625 | 3906 | 0.66% |
| 2025-06-20 | 31.00 | 30.77 | -0.09 | -0.29% | 30.59 | 31.18 | 12837 | 3965 | 0.67% |
| 2025-06-19 | 31.28 | 30.86 | -0.56 | -1.78% | 30.66 | 31.58 | 19986 | 6177 | 1.05% |
| 2025-06-18 | 31.23 | 31.42 | 0.23 | 0.74% | 31.05 | 31.48 | 19490 | 6102 | 1.02% |
| 2025-06-17 | 31.12 | 31.19 | 0.18 | 0.58% | 30.70 | 31.25 | 17331 | 5366 | 0.91% |
| 2025-06-16 | 31.36 | 31.01 | -0.37 | -1.18% | 30.62 | 31.47 | 15853 | 4923 | 0.83% |
| 2025-06-13 | 31.40 | 31.38 | 0.25 | 0.80% | 30.95 | 31.59 | 24631 | 7712 | 1.29% |
| 2025-06-12 | 31.02 | 31.13 | 0.03 | 0.10% | 30.81 | 31.49 | 14326 | 4470 | 0.75% |
| 2025-06-11 | 31.03 | 31.10 | 0.06 | 0.19% | 30.76 | 31.24 | 15462 | 4803 | 0.81% |
| 2025-06-10 | 31.97 | 31.04 | -1.23 | -3.81% | 30.90 | 32.16 | 35331 | 11065 | 1.85% |
| 2025-06-09 | 31.70 | 32.27 | 0.52 | 1.64% | 31.66 | 32.57 | 39139 | 12590 | 2.05% |
| 2025-06-06 | 31.99 | 31.75 | -0.35 | -1.09% | 31.56 | 32.79 | 25480 | 8140 | 1.34% |
| 2025-06-05 | 31.20 | 32.10 | 0.79 | 2.52% | 30.90 | 32.59 | 44240 | 14140 | 2.32% |
| 2025-06-04 | 31.05 | 31.31 | -0.23 | -0.73% | 31.05 | 32.16 | 30373 | 9593 | 1.59% |
| 2025-06-03 | 31.80 | 31.54 | -0.01 | -0.03% | 30.70 | 31.88 | 40551 | 12645 | 2.13% |
| 2025-05-30 | 40.49 | 41.19 | 0.89 | 2.21% | 40.11 | 41.90 | 46663 | 19177 | 3.18% |
| 2025-05-29 | 39.00 | 40.30 | 0.89 | 2.26% | 38.91 | 40.70 | 24943 | 9942 | 1.70% |
| 2025-05-28 | 39.60 | 39.41 | -0.09 | -0.23% | 39.23 | 40.11 | 14702 | 5832 | 1.00% |
| 2025-05-27 | 40.22 | 39.50 | -0.70 | -1.74% | 39.36 | 40.66 | 16116 | 6405 | 1.10% |
| 2025-05-26 | 39.57 | 40.20 | 0.47 | 1.18% | 39.35 | 40.28 | 12133 | 4848 | 0.83% |
| 2025-05-23 | 39.70 | 39.73 | 0.00 | 0.00% | 39.26 | 40.12 | 14769 | 5866 | 1.01% |
| 2025-05-22 | 40.33 | 39.73 | -0.55 | -1.37% | 39.62 | 40.81 | 19101 | 7706 | 1.30% |
| 2025-05-21 | 39.67 | 40.28 | 0.64 | 1.61% | 39.15 | 40.66 | 23318 | 9332 | 1.59% |
| 2025-05-20 | 39.60 | 39.64 | 0.30 | 0.76% | 39.08 | 39.73 | 21973 | 8661 | 1.50% |
| 2025-05-19 | 39.86 | 39.34 | -0.32 | -0.81% | 38.90 | 40.00 | 19778 | 7770 | 1.35% |
| 2025-05-16 | 39.47 | 39.66 | 0.01 | 0.03% | 39.47 | 40.13 | 17124 | 6815 | 1.17% |
| 2025-05-15 | 40.87 | 39.65 | -1.26 | -3.08% | 39.56 | 41.14 | 25876 | 10374 | 1.76% |
| 2025-05-14 | 41.66 | 40.91 | -0.92 | -2.20% | 40.67 | 41.96 | 25402 | 10453 | 1.73% |
| 2025-05-13 | 43.35 | 41.83 | -1.43 | -3.31% | 41.51 | 43.72 | 35454 | 15030 | 2.41% |
| 2025-05-12 | 42.28 | 43.26 | 0.95 | 2.25% | 42.01 | 44.82 | 49370 | 21584 | 3.36% |
| 2025-05-09 | 43.29 | 42.31 | -1.14 | -2.62% | 42.05 | 43.50 | 33442 | 14221 | 2.28% |
| 2025-05-08 | 42.34 | 43.45 | 0.54 | 1.26% | 41.89 | 43.66 | 36734 | 15710 | 2.50% |
| 2025-05-07 | 42.14 | 42.91 | 1.56 | 3.77% | 41.43 | 44.20 | 46563 | 19892 | 3.17% |
| 2025-05-06 | 40.50 | 41.35 | 1.36 | 3.40% | 40.50 | 42.36 | 23886 | 9860 | 1.63% |
| 2025-04-30 | 40.11 | 39.99 | -0.33 | -0.82% | 39.94 | 40.72 | 14136 | 5690 | 0.96% |
| 2025-04-29 | 39.51 | 40.32 | 0.00 | 0.00% | 38.16 | 40.45 | 26812 | 10667 | 1.83% |
| 2025-04-28 | 40.67 | 40.32 | -0.43 | -1.06% | 40.22 | 41.07 | 13100 | 5305 | 0.89% |
| 2025-04-25 | 41.43 | 40.75 | -0.70 | -1.69% | 40.08 | 41.44 | 25294 | 10295 | 1.72% |
| 2025-04-24 | 42.09 | 41.45 | -0.38 | -0.91% | 40.98 | 42.21 | 18598 | 7724 | 1.27% |
| 2025-04-23 | 42.29 | 41.83 | -0.28 | -0.66% | 41.30 | 42.38 | 24558 | 10249 | 1.67% |