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 | 41.00 | 41.52 | 0.42 | 1.02% | 40.63 | 42.00 | 26912 | 11180 | 1.55% |
| 2025-07-31 | 41.14 | 41.10 | -0.30 | -0.72% | 40.63 | 41.87 | 28124 | 11554 | 1.62% |
| 2025-07-30 | 41.00 | 41.40 | 0.03 | 0.07% | 40.68 | 41.93 | 38875 | 16077 | 2.24% |
| 2025-07-29 | 39.65 | 41.37 | 1.60 | 4.02% | 39.42 | 41.40 | 79660 | 32332 | 4.59% |
| 2025-07-28 | 39.65 | 39.77 | 0.22 | 0.56% | 39.49 | 40.15 | 23514 | 9363 | 1.35% |
| 2025-07-25 | 39.96 | 39.55 | -0.40 | -1.00% | 39.30 | 40.16 | 24067 | 9532 | 1.39% |
| 2025-07-24 | 39.78 | 39.95 | 0.17 | 0.43% | 39.50 | 40.30 | 29070 | 11584 | 1.67% |
| 2025-07-23 | 39.65 | 39.78 | 0.12 | 0.30% | 39.31 | 40.63 | 36582 | 14618 | 2.11% |
| 2025-07-22 | 39.32 | 39.66 | 0.33 | 0.84% | 39.26 | 40.11 | 50157 | 19928 | 2.89% |
| 2025-07-21 | 39.54 | 39.33 | -0.33 | -0.83% | 39.28 | 39.79 | 34330 | 13548 | 1.98% |
| 2025-07-18 | 40.01 | 39.66 | -0.42 | -1.05% | 39.45 | 40.24 | 24823 | 9850 | 1.43% |
| 2025-07-17 | 39.34 | 40.08 | 0.76 | 1.93% | 39.12 | 40.28 | 37652 | 15014 | 2.17% |
| 2025-07-16 | 39.35 | 39.32 | 0.07 | 0.18% | 39.11 | 40.13 | 47079 | 18633 | 2.71% |
| 2025-07-15 | 39.21 | 39.25 | 0.01 | 0.03% | 38.50 | 39.52 | 41632 | 16251 | 2.40% |
| 2025-07-14 | 38.33 | 39.24 | 0.95 | 2.48% | 38.21 | 39.36 | 54835 | 21343 | 3.16% |
| 2025-07-11 | 39.00 | 38.29 | -1.03 | -2.62% | 38.25 | 39.50 | 74498 | 28886 | 4.29% |
| 2025-07-10 | 41.00 | 39.32 | -0.37 | -0.93% | 38.70 | 41.84 | 98507 | 39228 | 5.68% |
| 2025-07-09 | 39.85 | 39.69 | -0.51 | -1.27% | 39.02 | 40.86 | 82020 | 32742 | 4.73% |
| 2025-07-08 | 44.19 | 40.20 | -4.43 | -9.93% | 39.55 | 44.62 | 171772 | 71638 | 9.90% |
| 2025-07-07 | 45.57 | 44.63 | -0.94 | -2.06% | 44.06 | 46.18 | 49577 | 22231 | 2.86% |
| 2025-07-04 | 44.50 | 45.57 | 1.07 | 2.40% | 44.11 | 46.86 | 74693 | 34130 | 4.30% |
| 2025-07-03 | 42.50 | 44.50 | 1.94 | 4.56% | 42.26 | 44.99 | 59002 | 25920 | 3.40% |
| 2025-07-02 | 42.59 | 42.56 | -0.02 | -0.05% | 41.87 | 42.96 | 18805 | 7978 | 1.08% |
| 2025-07-01 | 42.90 | 42.58 | -0.43 | -1.00% | 42.38 | 43.33 | 24669 | 10594 | 1.42% |
| 2025-06-30 | 42.01 | 43.01 | 1.00 | 2.38% | 42.00 | 43.10 | 38573 | 16436 | 2.22% |
| 2025-06-27 | 41.61 | 42.01 | 0.01 | 0.02% | 41.61 | 43.00 | 25610 | 10756 | 1.48% |
| 2025-06-26 | 43.36 | 42.00 | -0.95 | -2.21% | 41.81 | 43.36 | 35835 | 15206 | 2.08% |
| 2025-06-25 | 42.42 | 42.95 | 0.50 | 1.18% | 41.99 | 43.38 | 43799 | 18780 | 2.54% |
| 2025-06-24 | 41.92 | 42.45 | 0.37 | 0.88% | 41.82 | 42.68 | 35068 | 14785 | 2.04% |
| 2025-06-23 | 41.14 | 42.08 | 0.94 | 2.28% | 40.65 | 42.85 | 36498 | 15342 | 2.12% |
| 2025-06-20 | 41.50 | 41.14 | -0.22 | -0.53% | 41.00 | 41.82 | 27476 | 11348 | 1.60% |
| 2025-06-19 | 44.40 | 41.36 | -1.90 | -4.39% | 40.89 | 44.40 | 61439 | 25823 | 3.57% |
| 2025-06-18 | 44.05 | 43.26 | -0.70 | -1.59% | 42.84 | 44.48 | 27082 | 11714 | 1.57% |
| 2025-06-17 | 44.01 | 43.96 | 0.40 | 0.92% | 43.32 | 45.13 | 57580 | 25395 | 3.35% |
| 2025-06-16 | 42.15 | 43.56 | 1.86 | 4.46% | 41.90 | 43.58 | 59479 | 25550 | 3.46% |
| 2025-06-13 | 41.70 | 41.70 | -0.29 | -0.69% | 40.45 | 41.97 | 35321 | 14547 | 2.05% |
| 2025-06-12 | 42.00 | 41.99 | 0.02 | 0.05% | 41.72 | 43.18 | 35554 | 15006 | 2.07% |
| 2025-06-11 | 41.72 | 41.97 | 0.28 | 0.67% | 41.68 | 42.90 | 32764 | 13836 | 1.90% |
| 2025-06-10 | 42.06 | 41.69 | -0.31 | -0.74% | 41.19 | 42.36 | 25870 | 10817 | 1.50% |
| 2025-06-09 | 41.98 | 42.00 | 0.01 | 0.02% | 41.60 | 42.70 | 28068 | 11794 | 1.63% |
| 2025-06-06 | 43.00 | 41.99 | -1.20 | -2.78% | 41.60 | 43.26 | 46215 | 19513 | 2.69% |
| 2025-06-05 | 43.29 | 43.19 | -0.01 | -0.02% | 42.33 | 43.58 | 39987 | 17198 | 2.32% |
| 2025-06-04 | 43.28 | 43.20 | -1.15 | -2.59% | 42.50 | 44.20 | 65872 | 28458 | 3.83% |
| 2025-06-03 | 43.80 | 44.35 | 0.15 | 0.34% | 43.80 | 45.06 | 32091 | 14228 | 1.86% |
| 2025-05-30 | 44.66 | 44.20 | -0.60 | -1.34% | 43.22 | 44.95 | 43776 | 19410 | 2.54% |
| 2025-05-29 | 43.98 | 44.80 | 1.19 | 2.73% | 43.49 | 45.45 | 67968 | 30425 | 3.95% |
| 2025-05-28 | 41.54 | 43.61 | 2.11 | 5.08% | 41.36 | 44.25 | 86254 | 37463 | 5.01% |
| 2025-05-27 | 40.11 | 41.50 | 1.32 | 3.29% | 40.01 | 41.76 | 52158 | 21417 | 3.03% |
| 2025-05-26 | 41.55 | 40.77 | -0.76 | -1.83% | 40.48 | 41.88 | 38851 | 15884 | 2.26% |
| 2025-05-23 | 41.00 | 41.53 | 0.52 | 1.27% | 41.00 | 43.50 | 80934 | 34036 | 4.70% |
| 2025-05-22 | 40.85 | 41.01 | 0.17 | 0.42% | 40.45 | 41.87 | 70894 | 29225 | 4.12% |
| 2025-05-21 | 37.38 | 40.84 | 3.46 | 9.26% | 37.30 | 41.14 | 87568 | 34678 | 5.09% |
| 2025-05-20 | 37.87 | 37.38 | -0.59 | -1.55% | 37.23 | 38.30 | 25447 | 9598 | 1.48% |
| 2025-05-19 | 38.79 | 37.97 | -0.81 | -2.09% | 37.22 | 38.79 | 26236 | 9889 | 1.52% |
| 2025-05-16 | 38.50 | 38.78 | 0.01 | 0.03% | 38.50 | 39.29 | 15037 | 5847 | 0.87% |
| 2025-05-15 | 39.17 | 38.77 | -0.76 | -1.92% | 38.65 | 39.75 | 18318 | 7122 | 1.06% |
| 2025-05-14 | 39.65 | 39.53 | -0.07 | -0.18% | 39.31 | 40.30 | 16564 | 6561 | 0.96% |
| 2025-05-13 | 40.02 | 39.60 | -0.30 | -0.75% | 39.42 | 40.11 | 20170 | 8007 | 1.17% |
| 2025-05-12 | 40.10 | 39.90 | -0.20 | -0.50% | 39.43 | 40.97 | 32423 | 12956 | 1.88% |
| 2025-05-09 | 40.53 | 40.10 | -0.44 | -1.09% | 39.92 | 40.78 | 40682 | 16396 | 2.36% |
| 2025-05-08 | 38.15 | 40.54 | 2.39 | 6.26% | 37.80 | 40.54 | 73637 | 29142 | 4.28% |
| 2025-05-07 | 38.20 | 38.15 | 0.13 | 0.34% | 37.53 | 38.50 | 24782 | 9399 | 1.44% |
| 2025-05-06 | 38.15 | 38.02 | -0.14 | -0.37% | 37.50 | 38.31 | 29711 | 11252 | 1.73% |
| 2025-04-30 | 36.98 | 38.16 | 1.36 | 3.70% | 36.93 | 39.66 | 49225 | 18868 | 2.86% |
| 2025-04-29 | 36.43 | 36.80 | 0.07 | 0.19% | 36.37 | 37.31 | 19338 | 7113 | 1.12% |
| 2025-04-28 | 36.32 | 36.73 | 0.95 | 2.66% | 35.71 | 36.92 | 45708 | 16644 | 2.66% |
| 2025-04-25 | 35.11 | 35.78 | 0.74 | 2.11% | 35.05 | 36.38 | 33587 | 11978 | 1.95% |
| 2025-04-24 | 34.85 | 35.04 | 0.09 | 0.26% | 34.52 | 35.18 | 23763 | 8288 | 1.38% |