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 | 42.00 | 39.80 | -1.66 | -4.00% | 39.68 | 42.00 | 28184 | 11341 | 5.58% |
| 2025-07-31 | 41.44 | 41.46 | -0.38 | -0.91% | 41.25 | 42.49 | 15226 | 6389 | 3.01% |
| 2025-07-30 | 44.30 | 41.84 | -2.05 | -4.67% | 41.46 | 44.33 | 24629 | 10444 | 4.87% |
| 2025-07-29 | 41.18 | 43.89 | 2.57 | 6.22% | 40.60 | 44.55 | 35908 | 15284 | 7.11% |
| 2025-07-28 | 40.61 | 41.32 | 0.57 | 1.40% | 40.24 | 41.59 | 13355 | 5471 | 2.64% |
| 2025-07-25 | 40.66 | 40.75 | -0.09 | -0.22% | 40.17 | 40.84 | 12443 | 5037 | 2.46% |
| 2025-07-24 | 40.60 | 40.84 | -0.04 | -0.10% | 40.60 | 41.09 | 12625 | 5151 | 2.50% |
| 2025-07-23 | 40.40 | 40.88 | 0.26 | 0.64% | 39.80 | 41.32 | 17600 | 7171 | 3.48% |
| 2025-07-22 | 41.35 | 40.62 | -1.06 | -2.54% | 40.27 | 41.57 | 22952 | 9346 | 4.54% |
| 2025-07-21 | 41.61 | 41.68 | -0.12 | -0.29% | 41.21 | 42.40 | 23047 | 9606 | 4.56% |
| 2025-07-18 | 44.10 | 41.80 | -2.51 | -5.66% | 41.80 | 44.30 | 39482 | 16842 | 7.81% |
| 2025-07-17 | 45.36 | 44.31 | -0.74 | -1.64% | 44.07 | 46.39 | 35445 | 15952 | 7.01% |
| 2025-07-16 | 43.69 | 45.05 | 1.53 | 3.52% | 42.61 | 46.16 | 47870 | 21326 | 9.47% |
| 2025-07-15 | 42.94 | 43.52 | -0.24 | -0.55% | 42.58 | 44.78 | 37564 | 16362 | 7.43% |
| 2025-07-14 | 43.86 | 43.76 | 2.75 | 6.71% | 42.33 | 45.44 | 57642 | 25404 | 11.41% |
| 2025-07-11 | 40.00 | 41.01 | 1.37 | 3.46% | 39.80 | 41.58 | 31940 | 13019 | 6.32% |
| 2025-07-10 | 41.19 | 39.64 | -2.05 | -4.92% | 39.45 | 41.30 | 27280 | 11017 | 5.40% |
| 2025-07-09 | 40.75 | 41.69 | 0.94 | 2.31% | 39.68 | 42.60 | 30245 | 12488 | 5.99% |
| 2025-07-08 | 40.90 | 40.75 | -0.34 | -0.83% | 40.56 | 41.55 | 21082 | 8615 | 4.17% |
| 2025-07-07 | 40.01 | 41.09 | 0.39 | 0.96% | 40.01 | 42.43 | 32124 | 13260 | 6.36% |
| 2025-07-04 | 39.80 | 40.70 | 1.27 | 3.22% | 38.56 | 41.77 | 40877 | 16420 | 8.09% |
| 2025-07-03 | 39.77 | 39.43 | -1.67 | -4.06% | 38.28 | 40.14 | 41944 | 16336 | 8.30% |
| 2025-07-02 | 42.99 | 41.10 | -1.67 | -3.90% | 41.05 | 44.18 | 40411 | 17080 | 8.00% |
| 2025-07-01 | 45.68 | 42.77 | 2.09 | 5.14% | 42.17 | 45.68 | 62927 | 27567 | 12.45% |
| 2025-06-30 | 41.88 | 40.68 | -0.32 | -0.78% | 40.03 | 41.88 | 35104 | 14289 | 6.95% |
| 2025-06-27 | 41.00 | 41.00 | -0.21 | -0.51% | 40.49 | 43.89 | 48620 | 20495 | 9.62% |
| 2025-06-26 | 38.74 | 41.21 | 2.47 | 6.38% | 38.34 | 42.00 | 49100 | 19956 | 9.72% |
| 2025-06-25 | 38.35 | 38.74 | 0.37 | 0.96% | 37.53 | 39.49 | 23149 | 8917 | 4.58% |
| 2025-06-24 | 37.88 | 38.37 | 0.57 | 1.51% | 37.50 | 38.59 | 21909 | 8346 | 4.34% |
| 2025-06-23 | 34.94 | 37.80 | 2.39 | 6.75% | 34.58 | 38.25 | 21410 | 7880 | 4.24% |
| 2025-06-20 | 36.01 | 35.41 | -1.33 | -3.62% | 35.31 | 36.98 | 15635 | 5592 | 3.09% |
| 2025-06-19 | 38.44 | 36.74 | -0.71 | -1.90% | 36.58 | 38.79 | 21456 | 8091 | 4.25% |
| 2025-06-18 | 38.40 | 37.45 | -1.25 | -3.23% | 37.07 | 38.84 | 20760 | 7838 | 4.11% |
| 2025-06-17 | 37.60 | 38.70 | 0.90 | 2.38% | 36.80 | 39.56 | 33122 | 12708 | 6.55% |
| 2025-06-16 | 36.16 | 37.80 | 1.64 | 4.54% | 35.98 | 38.60 | 28624 | 10781 | 5.66% |
| 2025-06-13 | 39.49 | 36.16 | -2.40 | -6.22% | 35.97 | 39.49 | 33392 | 12450 | 6.61% |
| 2025-06-12 | 34.02 | 38.56 | 4.46 | 13.08% | 33.81 | 38.58 | 45586 | 17019 | 9.02% |
| 2025-06-11 | 34.63 | 34.10 | -0.30 | -0.87% | 33.90 | 34.94 | 8178 | 2811 | 1.62% |
| 2025-06-10 | 35.73 | 34.40 | -1.18 | -3.32% | 34.17 | 35.75 | 9213 | 3196 | 1.82% |
| 2025-06-09 | 35.88 | 35.58 | -0.40 | -1.11% | 35.26 | 36.02 | 9375 | 3338 | 1.86% |
| 2025-06-06 | 36.07 | 35.98 | -0.38 | -1.05% | 35.76 | 36.49 | 7658 | 2761 | 1.52% |
| 2025-06-05 | 35.73 | 36.36 | 0.92 | 2.60% | 35.30 | 36.60 | 11198 | 4024 | 2.22% |
| 2025-06-04 | 35.00 | 35.44 | 0.48 | 1.37% | 34.44 | 36.05 | 8843 | 3119 | 1.75% |
| 2025-06-03 | 35.33 | 34.96 | 0.16 | 0.46% | 34.93 | 36.36 | 12734 | 4537 | 2.52% |
| 2025-05-30 | 35.50 | 34.91 | -0.88 | -2.46% | 34.60 | 35.76 | 8948 | 3124 | 1.77% |
| 2025-05-29 | 34.12 | 35.79 | 1.55 | 4.53% | 33.91 | 36.02 | 18687 | 6558 | 3.70% |
| 2025-05-28 | 32.60 | 34.24 | 1.60 | 4.90% | 32.60 | 34.80 | 15876 | 5382 | 3.14% |
| 2025-05-27 | 32.10 | 32.64 | 0.70 | 2.19% | 31.57 | 32.96 | 7495 | 2420 | 1.48% |
| 2025-05-26 | 32.52 | 31.94 | 0.04 | 0.13% | 31.53 | 32.56 | 6341 | 2023 | 1.25% |
| 2025-05-23 | 33.00 | 31.90 | -0.23 | -0.72% | 31.50 | 33.17 | 8310 | 2695 | 1.64% |
| 2025-05-22 | 32.17 | 32.13 | -0.03 | -0.09% | 31.96 | 33.70 | 9108 | 2994 | 1.80% |
| 2025-05-21 | 32.97 | 32.16 | -0.82 | -2.49% | 32.09 | 33.03 | 4946 | 1599 | 0.98% |
| 2025-05-20 | 32.61 | 32.98 | 0.31 | 0.95% | 32.31 | 33.22 | 3303 | 1088 | 0.65% |
| 2025-05-19 | 32.48 | 32.67 | 0.16 | 0.49% | 32.30 | 32.92 | 3482 | 1135 | 0.69% |
| 2025-05-16 | 32.51 | 32.51 | -0.09 | -0.28% | 32.35 | 33.08 | 4311 | 1409 | 0.85% |
| 2025-05-15 | 33.14 | 32.60 | -0.40 | -1.21% | 32.38 | 33.14 | 3993 | 1303 | 0.79% |
| 2025-05-14 | 33.40 | 33.00 | -0.14 | -0.42% | 32.80 | 33.46 | 4813 | 1590 | 0.95% |
| 2025-05-13 | 34.06 | 33.14 | -0.65 | -1.92% | 33.02 | 34.10 | 5923 | 1979 | 1.17% |
| 2025-05-12 | 33.73 | 33.79 | 0.37 | 1.11% | 33.63 | 34.28 | 4637 | 1572 | 0.92% |
| 2025-05-09 | 34.00 | 33.42 | -0.69 | -2.02% | 33.29 | 34.00 | 4665 | 1565 | 0.92% |
| 2025-05-08 | 33.69 | 34.11 | 0.63 | 1.88% | 33.33 | 34.25 | 6841 | 2325 | 1.35% |
| 2025-05-07 | 34.16 | 33.48 | -0.25 | -0.74% | 33.18 | 34.58 | 7681 | 2590 | 1.52% |
| 2025-05-06 | 32.50 | 33.73 | 1.13 | 3.47% | 32.50 | 33.80 | 9191 | 3076 | 1.82% |
| 2025-04-30 | 32.02 | 32.60 | 0.59 | 1.84% | 31.95 | 32.89 | 5337 | 1737 | 1.06% |
| 2025-04-29 | 31.39 | 32.01 | 0.28 | 0.88% | 31.38 | 32.60 | 5623 | 1802 | 1.11% |
| 2025-04-28 | 32.17 | 31.73 | -0.41 | -1.28% | 31.05 | 32.52 | 10623 | 3352 | 2.10% |
| 2025-04-25 | 33.57 | 32.14 | -2.04 | -5.97% | 31.51 | 33.79 | 16117 | 5207 | 3.19% |
| 2025-04-24 | 35.00 | 34.18 | -0.87 | -2.48% | 33.77 | 35.41 | 6822 | 2349 | 1.35% |