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 | 41.62 | 42.15 | 0.52 | 1.25% | 41.60 | 43.87 | 55367 | 23654 | 4.14% |
| 2025-07-31 | 41.39 | 41.63 | 0.04 | 0.10% | 41.17 | 42.36 | 39125 | 16366 | 2.93% |
| 2025-07-30 | 42.42 | 41.59 | -0.84 | -1.98% | 41.03 | 42.49 | 41174 | 17220 | 3.08% |
| 2025-07-29 | 41.92 | 42.43 | 0.33 | 0.78% | 41.90 | 42.79 | 45178 | 19166 | 3.38% |
| 2025-07-28 | 41.56 | 42.10 | -0.07 | -0.17% | 41.56 | 42.35 | 39684 | 16666 | 2.97% |
| 2025-07-25 | 44.50 | 42.17 | -1.54 | -3.52% | 41.66 | 44.50 | 95387 | 40569 | 7.13% |
| 2025-07-24 | 44.30 | 43.71 | -0.79 | -1.78% | 43.11 | 45.96 | 103508 | 45767 | 7.74% |
| 2025-07-23 | 41.68 | 44.50 | 1.89 | 4.44% | 41.14 | 45.48 | 125620 | 53744 | 9.40% |
| 2025-07-22 | 40.30 | 42.61 | 2.20 | 5.44% | 39.87 | 42.63 | 103567 | 43206 | 7.75% |
| 2025-07-21 | 39.55 | 40.41 | 1.14 | 2.90% | 39.48 | 40.98 | 41535 | 16738 | 3.11% |
| 2025-07-18 | 39.36 | 39.27 | -0.07 | -0.18% | 38.90 | 39.66 | 18605 | 7301 | 1.39% |
| 2025-07-17 | 39.00 | 39.34 | 0.34 | 0.87% | 38.80 | 39.55 | 15800 | 6193 | 1.18% |
| 2025-07-16 | 38.93 | 39.00 | 0.06 | 0.15% | 38.90 | 39.65 | 18433 | 7241 | 1.38% |
| 2025-07-15 | 39.30 | 38.94 | -0.23 | -0.59% | 38.66 | 39.40 | 15906 | 6210 | 1.19% |
| 2025-07-14 | 39.39 | 39.17 | -0.38 | -0.96% | 38.93 | 39.69 | 15281 | 5989 | 1.14% |
| 2025-07-11 | 39.02 | 39.55 | 0.47 | 1.20% | 38.89 | 40.42 | 22646 | 8999 | 1.69% |
| 2025-07-10 | 39.27 | 39.08 | -0.20 | -0.51% | 38.98 | 39.69 | 14780 | 5803 | 1.11% |
| 2025-07-09 | 40.36 | 39.28 | -1.08 | -2.68% | 39.23 | 40.36 | 17963 | 7135 | 1.34% |
| 2025-07-08 | 39.19 | 40.36 | 1.27 | 3.25% | 38.69 | 40.97 | 33236 | 13270 | 2.49% |
| 2025-07-07 | 39.34 | 39.09 | -0.29 | -0.74% | 38.48 | 39.50 | 18751 | 7302 | 1.40% |
| 2025-07-04 | 41.25 | 39.38 | -1.87 | -4.53% | 39.28 | 41.25 | 35587 | 14259 | 2.66% |
| 2025-07-03 | 41.50 | 41.25 | -0.57 | -1.36% | 40.49 | 41.50 | 39411 | 16135 | 2.95% |
| 2025-07-02 | 40.01 | 41.82 | 1.96 | 4.92% | 39.84 | 41.88 | 64232 | 26465 | 4.80% |
| 2025-07-01 | 39.80 | 39.86 | -0.09 | -0.23% | 39.58 | 40.38 | 21686 | 8645 | 1.62% |
| 2025-06-30 | 39.56 | 39.95 | 0.40 | 1.01% | 39.56 | 40.45 | 18097 | 7223 | 1.35% |
| 2025-06-27 | 40.15 | 39.55 | -0.15 | -0.38% | 39.50 | 40.24 | 18023 | 7188 | 1.35% |
| 2025-06-26 | 40.26 | 39.70 | -0.48 | -1.19% | 39.56 | 40.45 | 20745 | 8289 | 1.55% |
| 2025-06-25 | 39.86 | 40.18 | 0.32 | 0.80% | 39.58 | 40.42 | 28340 | 11351 | 2.12% |
| 2025-06-24 | 38.72 | 39.86 | 0.98 | 2.52% | 38.72 | 40.20 | 28781 | 11444 | 2.15% |
| 2025-06-23 | 38.03 | 38.88 | 0.54 | 1.41% | 37.75 | 38.95 | 19410 | 7500 | 1.45% |
| 2025-06-20 | 38.32 | 38.34 | 0.02 | 0.05% | 38.11 | 38.96 | 17569 | 6764 | 1.31% |
| 2025-06-19 | 39.52 | 38.32 | -1.40 | -3.52% | 38.20 | 39.70 | 25890 | 10053 | 1.94% |
| 2025-06-18 | 39.62 | 39.72 | -0.10 | -0.25% | 38.51 | 39.74 | 26771 | 10482 | 2.00% |
| 2025-06-17 | 39.25 | 39.82 | 0.94 | 2.42% | 39.05 | 40.40 | 45022 | 17895 | 3.37% |
| 2025-06-16 | 38.20 | 38.88 | 0.43 | 1.12% | 38.08 | 39.18 | 25713 | 9947 | 1.92% |
| 2025-06-13 | 38.80 | 38.45 | -0.53 | -1.36% | 38.02 | 39.99 | 44763 | 17486 | 3.35% |
| 2025-06-12 | 37.05 | 38.98 | 1.77 | 4.76% | 36.81 | 40.04 | 70373 | 27227 | 5.26% |
| 2025-06-11 | 37.38 | 37.21 | -0.17 | -0.45% | 37.01 | 37.66 | 24323 | 9071 | 1.82% |
| 2025-06-10 | 38.61 | 37.38 | -1.51 | -3.88% | 37.10 | 38.80 | 39745 | 15029 | 2.97% |
| 2025-06-09 | 37.50 | 39.29 | 2.49 | 6.77% | 36.83 | 39.31 | 79606 | 30800 | 5.95% |
| 2025-06-06 | 35.59 | 36.80 | 1.21 | 3.40% | 35.26 | 36.98 | 39972 | 14533 | 2.99% |
| 2025-06-05 | 35.09 | 35.59 | 0.44 | 1.25% | 34.93 | 35.74 | 15780 | 5575 | 1.18% |
| 2025-06-04 | 34.88 | 35.15 | 0.43 | 1.24% | 34.56 | 35.25 | 9935 | 3480 | 0.74% |
| 2025-06-03 | 34.59 | 34.72 | 0.00 | 0.00% | 34.38 | 35.35 | 15356 | 5363 | 1.15% |
| 2025-05-30 | 35.87 | 34.72 | -1.25 | -3.48% | 34.45 | 35.88 | 23071 | 8076 | 1.73% |
| 2025-05-29 | 35.46 | 35.97 | 0.78 | 2.22% | 35.21 | 36.05 | 16591 | 5934 | 1.24% |
| 2025-05-28 | 35.50 | 35.19 | -0.31 | -0.87% | 35.16 | 35.96 | 11174 | 3969 | 0.84% |
| 2025-05-27 | 35.32 | 35.50 | 0.03 | 0.08% | 34.93 | 35.62 | 13009 | 4581 | 0.97% |
| 2025-05-26 | 35.00 | 35.47 | 0.36 | 1.03% | 35.00 | 35.50 | 8226 | 2901 | 0.62% |
| 2025-05-23 | 35.88 | 35.11 | -0.65 | -1.82% | 35.03 | 35.99 | 14660 | 5192 | 1.10% |
| 2025-05-22 | 35.91 | 35.76 | -0.15 | -0.42% | 35.70 | 36.82 | 17202 | 6229 | 1.29% |
| 2025-05-21 | 36.39 | 35.91 | -0.48 | -1.32% | 35.60 | 36.39 | 15942 | 5721 | 1.19% |
| 2025-05-20 | 36.50 | 36.39 | 0.05 | 0.14% | 35.96 | 36.66 | 12184 | 4427 | 0.91% |
| 2025-05-19 | 36.13 | 36.34 | 0.21 | 0.58% | 35.95 | 36.75 | 13528 | 4923 | 1.01% |
| 2025-05-16 | 36.14 | 36.13 | -0.01 | -0.03% | 36.00 | 36.69 | 13415 | 4878 | 1.00% |
| 2025-05-15 | 37.18 | 36.14 | -1.09 | -2.93% | 36.08 | 37.23 | 16915 | 6168 | 1.27% |
| 2025-05-14 | 37.11 | 37.23 | -0.03 | -0.08% | 36.66 | 37.56 | 21799 | 8095 | 1.63% |
| 2025-05-13 | 37.97 | 37.26 | -0.24 | -0.64% | 37.12 | 38.12 | 19837 | 7449 | 1.48% |
| 2025-05-12 | 37.04 | 37.50 | 0.84 | 2.29% | 36.85 | 37.89 | 22793 | 8523 | 1.70% |
| 2025-05-09 | 38.06 | 36.66 | -1.25 | -3.30% | 36.64 | 38.06 | 20308 | 7517 | 1.52% |
| 2025-05-08 | 37.48 | 37.91 | 0.42 | 1.12% | 37.15 | 38.06 | 21756 | 8220 | 1.63% |
| 2025-05-07 | 38.00 | 37.49 | -0.02 | -0.05% | 37.10 | 38.30 | 24064 | 9072 | 1.80% |
| 2025-05-06 | 36.24 | 37.51 | 1.58 | 4.40% | 36.03 | 37.66 | 28409 | 10529 | 2.12% |
| 2025-04-30 | 35.52 | 35.93 | -0.59 | -1.62% | 34.86 | 36.20 | 35177 | 12531 | 2.63% |
| 2025-04-29 | 36.46 | 36.52 | 0.21 | 0.58% | 36.06 | 36.78 | 16314 | 5964 | 1.22% |
| 2025-04-28 | 36.01 | 36.31 | -0.18 | -0.49% | 35.93 | 36.70 | 12302 | 4471 | 0.92% |
| 2025-04-25 | 36.36 | 36.49 | -0.09 | -0.25% | 35.83 | 36.76 | 21993 | 7974 | 1.65% |
| 2025-04-24 | 37.67 | 36.58 | -1.08 | -2.87% | 36.30 | 37.78 | 27810 | 10258 | 2.08% |