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 | 39.01 | 39.51 | 0.14 | 0.36% | 38.66 | 39.90 | 11216 | 4391 | 1.27% |
| 2025-07-31 | 37.51 | 39.37 | 1.97 | 5.27% | 37.28 | 40.38 | 32101 | 12664 | 3.62% |
| 2025-07-30 | 38.27 | 37.40 | -0.58 | -1.53% | 37.21 | 38.30 | 10290 | 3883 | 1.16% |
| 2025-07-29 | 37.35 | 37.98 | 0.63 | 1.69% | 37.06 | 38.62 | 19948 | 7578 | 2.25% |
| 2025-07-28 | 39.39 | 37.35 | -1.88 | -4.79% | 37.14 | 39.51 | 34257 | 12900 | 3.87% |
| 2025-07-25 | 39.18 | 39.23 | 0.15 | 0.38% | 38.45 | 39.48 | 8692 | 3391 | 0.98% |
| 2025-07-24 | 39.10 | 39.08 | -0.41 | -1.04% | 38.65 | 39.88 | 12152 | 4774 | 1.37% |
| 2025-07-23 | 38.44 | 39.49 | 1.49 | 3.92% | 37.50 | 39.59 | 19558 | 7570 | 2.21% |
| 2025-07-22 | 39.43 | 38.00 | -1.74 | -4.38% | 37.97 | 40.60 | 24034 | 9317 | 2.71% |
| 2025-07-21 | 39.05 | 39.74 | -0.07 | -0.18% | 38.74 | 40.55 | 16982 | 6754 | 1.92% |
| 2025-07-18 | 39.30 | 39.81 | 0.79 | 2.02% | 37.66 | 40.10 | 20643 | 8021 | 2.33% |
| 2025-07-17 | 38.30 | 39.02 | 0.52 | 1.35% | 37.79 | 39.60 | 16903 | 6603 | 1.91% |
| 2025-07-16 | 38.40 | 38.50 | 0.20 | 0.52% | 37.58 | 39.65 | 24055 | 9240 | 2.72% |
| 2025-07-15 | 38.95 | 38.30 | -0.69 | -1.77% | 37.30 | 39.20 | 14174 | 5375 | 1.60% |
| 2025-07-14 | 39.84 | 38.99 | 0.31 | 0.80% | 38.00 | 39.84 | 12141 | 4686 | 1.37% |
| 2025-07-11 | 38.71 | 38.68 | 0.13 | 0.34% | 38.53 | 40.25 | 21699 | 8533 | 2.45% |
| 2025-07-10 | 38.80 | 38.55 | -0.45 | -1.15% | 37.60 | 38.96 | 16601 | 6355 | 1.87% |
| 2025-07-09 | 38.62 | 39.00 | 0.38 | 0.98% | 38.11 | 40.30 | 20453 | 8087 | 2.31% |
| 2025-07-08 | 39.49 | 38.62 | -0.58 | -1.48% | 38.50 | 39.69 | 16498 | 6434 | 1.86% |
| 2025-07-07 | 41.34 | 39.20 | -1.33 | -3.28% | 38.96 | 41.44 | 15903 | 6288 | 1.80% |
| 2025-07-04 | 40.40 | 40.53 | 0.13 | 0.32% | 39.53 | 41.58 | 16200 | 6615 | 1.83% |
| 2025-07-03 | 41.00 | 40.40 | -0.73 | -1.77% | 39.92 | 41.51 | 18788 | 7603 | 2.16% |
| 2025-07-02 | 44.60 | 41.13 | -2.87 | -6.52% | 40.70 | 45.00 | 27620 | 11576 | 3.17% |
| 2025-07-01 | 45.12 | 44.00 | 1.50 | 3.53% | 42.31 | 45.92 | 41616 | 18117 | 4.77% |
| 2025-06-30 | 42.89 | 42.50 | -0.17 | -0.40% | 41.30 | 42.89 | 21055 | 8896 | 2.42% |
| 2025-06-27 | 40.82 | 42.67 | 1.51 | 3.67% | 40.09 | 43.52 | 34974 | 14645 | 4.01% |
| 2025-06-26 | 41.45 | 41.16 | -0.29 | -0.70% | 40.80 | 43.43 | 30624 | 12865 | 3.51% |
| 2025-06-25 | 41.11 | 41.45 | -0.11 | -0.26% | 40.97 | 42.21 | 21119 | 8771 | 2.42% |
| 2025-06-24 | 39.45 | 41.72 | 2.22 | 5.62% | 39.43 | 42.15 | 30831 | 12728 | 3.54% |
| 2025-06-23 | 41.77 | 39.50 | -1.46 | -3.56% | 38.89 | 41.77 | 39965 | 15833 | 4.58% |
| 2025-06-20 | 39.60 | 40.96 | 1.37 | 3.46% | 39.60 | 41.90 | 42464 | 17279 | 4.87% |
| 2025-06-19 | 44.40 | 39.59 | -4.81 | -10.83% | 39.50 | 45.62 | 50899 | 21308 | 5.84% |
| 2025-06-18 | 45.60 | 44.40 | -0.85 | -1.88% | 43.70 | 46.98 | 35366 | 15802 | 4.06% |
| 2025-06-17 | 46.50 | 45.25 | -1.35 | -2.90% | 44.51 | 47.19 | 45741 | 20762 | 5.25% |
| 2025-06-16 | 43.67 | 46.60 | 3.70 | 8.62% | 43.67 | 47.00 | 57567 | 25889 | 6.60% |
| 2025-06-13 | 38.80 | 42.90 | 3.89 | 9.97% | 38.69 | 45.43 | 53693 | 23031 | 6.16% |
| 2025-06-12 | 38.91 | 39.01 | 0.01 | 0.03% | 38.09 | 41.16 | 25901 | 10260 | 2.97% |
| 2025-06-11 | 38.76 | 39.00 | -0.03 | -0.08% | 38.31 | 39.84 | 26969 | 10551 | 3.09% |
| 2025-06-10 | 37.37 | 39.03 | 0.92 | 2.41% | 37.21 | 39.44 | 39310 | 15209 | 4.51% |
| 2025-06-09 | 35.41 | 38.11 | 2.70 | 7.62% | 34.80 | 38.40 | 52547 | 19252 | 6.03% |
| 2025-06-06 | 32.21 | 35.41 | 2.41 | 7.30% | 32.21 | 36.41 | 59160 | 20599 | 6.79% |
| 2025-06-05 | 32.18 | 33.00 | 0.53 | 1.63% | 31.62 | 33.08 | 24246 | 7845 | 2.78% |
| 2025-06-04 | 32.20 | 32.47 | 0.59 | 1.85% | 31.66 | 32.87 | 28082 | 9021 | 3.22% |
| 2025-06-03 | 32.41 | 31.88 | -0.30 | -0.93% | 31.64 | 32.72 | 23459 | 7531 | 2.69% |
| 2025-05-30 | 33.50 | 32.18 | -1.70 | -5.02% | 31.58 | 33.58 | 37215 | 11957 | 4.27% |
| 2025-05-29 | 34.17 | 33.88 | -0.48 | -1.40% | 33.30 | 35.70 | 47272 | 16338 | 5.42% |
| 2025-05-28 | 34.16 | 34.36 | 0.01 | 0.03% | 33.91 | 36.50 | 45884 | 16104 | 5.26% |
| 2025-05-27 | 35.70 | 34.35 | -2.27 | -6.20% | 34.20 | 35.75 | 62147 | 21648 | 7.13% |
| 2025-05-26 | 35.50 | 36.62 | 1.96 | 5.65% | 34.88 | 38.35 | 95205 | 34808 | 10.92% |
| 2025-05-23 | 33.32 | 34.66 | 2.32 | 7.17% | 33.13 | 36.18 | 80497 | 28167 | 9.23% |
| 2025-05-22 | 32.80 | 32.34 | -1.48 | -4.38% | 32.15 | 34.56 | 28908 | 9615 | 3.32% |
| 2025-05-21 | 33.37 | 33.82 | 0.25 | 0.74% | 31.57 | 33.97 | 39249 | 12818 | 4.50% |
| 2025-05-20 | 32.15 | 33.57 | 0.95 | 2.91% | 32.01 | 33.88 | 33069 | 11002 | 3.79% |
| 2025-05-19 | 29.98 | 32.62 | 2.61 | 8.70% | 29.75 | 33.16 | 46490 | 14722 | 5.33% |
| 2025-05-16 | 28.39 | 30.01 | 1.51 | 5.30% | 28.39 | 30.98 | 35547 | 10751 | 4.08% |
| 2025-05-15 | 28.59 | 28.50 | -0.20 | -0.70% | 28.16 | 28.96 | 5667 | 1610 | 0.65% |
| 2025-05-14 | 28.56 | 28.70 | 0.01 | 0.03% | 28.13 | 28.91 | 12228 | 3484 | 1.40% |
| 2025-05-13 | 28.72 | 28.69 | 0.41 | 1.45% | 28.26 | 29.29 | 13182 | 3797 | 1.51% |
| 2025-05-12 | 27.82 | 28.28 | 0.66 | 2.39% | 27.82 | 28.50 | 9449 | 2665 | 1.08% |
| 2025-05-09 | 28.61 | 27.62 | -0.94 | -3.29% | 27.45 | 28.67 | 9765 | 2718 | 1.12% |
| 2025-05-08 | 28.21 | 28.56 | 0.47 | 1.67% | 28.11 | 28.88 | 7981 | 2282 | 0.92% |
| 2025-05-07 | 29.37 | 28.09 | -0.97 | -3.34% | 28.01 | 29.37 | 16003 | 4558 | 1.84% |
| 2025-05-06 | 25.87 | 29.06 | 3.16 | 12.20% | 25.87 | 29.31 | 26933 | 7628 | 3.09% |
| 2025-04-30 | 25.32 | 25.90 | 0.52 | 2.05% | 25.18 | 26.32 | 8864 | 2301 | 1.02% |
| 2025-04-29 | 25.49 | 25.38 | -1.91 | -7.00% | 24.18 | 25.79 | 24170 | 6086 | 2.77% |
| 2025-04-28 | 27.87 | 27.29 | -0.11 | -0.40% | 27.02 | 27.87 | 5921 | 1612 | 0.68% |
| 2025-04-25 | 27.18 | 27.40 | 0.15 | 0.55% | 27.00 | 27.46 | 5681 | 1548 | 0.65% |
| 2025-04-24 | 27.79 | 27.25 | -0.75 | -2.68% | 27.01 | 28.00 | 9152 | 2513 | 1.05% |