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 | 40.94 | 41.53 | 0.60 | 1.47% | 40.94 | 42.49 | 53836 | 22424 | 3.45% |
| 2025-07-31 | 41.80 | 40.93 | -1.03 | -2.45% | 40.75 | 42.46 | 45851 | 19005 | 2.93% |
| 2025-07-30 | 42.33 | 41.96 | -0.37 | -0.87% | 41.41 | 42.39 | 52689 | 22054 | 3.37% |
| 2025-07-29 | 43.01 | 42.33 | -1.06 | -2.44% | 42.01 | 43.58 | 77823 | 33087 | 4.98% |
| 2025-07-28 | 43.00 | 43.39 | -0.17 | -0.39% | 41.89 | 44.56 | 97031 | 42069 | 6.21% |
| 2025-07-25 | 44.80 | 43.56 | -1.24 | -2.77% | 42.75 | 45.96 | 126532 | 55879 | 8.10% |
| 2025-07-24 | 43.50 | 44.80 | 0.11 | 0.25% | 43.40 | 45.38 | 118810 | 52899 | 7.60% |
| 2025-07-23 | 40.79 | 44.69 | 3.43 | 8.31% | 40.00 | 45.39 | 198303 | 86290 | 12.69% |
| 2025-07-22 | 38.96 | 41.26 | 2.22 | 5.69% | 38.96 | 41.90 | 123944 | 50558 | 7.93% |
| 2025-07-21 | 38.58 | 39.04 | 0.08 | 0.21% | 38.31 | 39.72 | 60642 | 23718 | 3.88% |
| 2025-07-18 | 38.00 | 38.96 | 0.79 | 2.07% | 37.94 | 39.19 | 76600 | 29573 | 4.90% |
| 2025-07-17 | 36.99 | 38.17 | 1.33 | 3.61% | 36.70 | 39.08 | 114997 | 43788 | 7.36% |
| 2025-07-16 | 36.53 | 36.84 | -0.03 | -0.08% | 36.48 | 37.19 | 47167 | 17425 | 3.02% |
| 2025-07-15 | 36.19 | 36.87 | 0.13 | 0.35% | 35.95 | 37.26 | 68997 | 25234 | 4.42% |
| 2025-07-14 | 36.66 | 36.74 | 0.04 | 0.11% | 35.90 | 36.89 | 55746 | 20338 | 3.57% |
| 2025-07-11 | 35.94 | 36.70 | 0.53 | 1.47% | 35.30 | 37.10 | 98676 | 35769 | 6.32% |
| 2025-07-10 | 38.52 | 36.17 | -2.68 | -6.90% | 36.16 | 38.78 | 123394 | 45652 | 7.90% |
| 2025-07-09 | 41.12 | 38.85 | -2.65 | -6.39% | 38.70 | 41.50 | 143834 | 57118 | 9.21% |
| 2025-07-08 | 41.81 | 41.50 | -0.70 | -1.66% | 41.09 | 42.12 | 56218 | 23359 | 3.60% |
| 2025-07-07 | 43.68 | 42.20 | -0.78 | -1.81% | 41.01 | 43.79 | 63264 | 26266 | 4.05% |
| 2025-07-04 | 42.58 | 42.98 | 0.40 | 0.94% | 42.12 | 43.24 | 45112 | 19226 | 2.89% |
| 2025-07-03 | 41.93 | 42.58 | 0.55 | 1.31% | 41.81 | 42.58 | 43396 | 18325 | 2.78% |
| 2025-07-02 | 43.00 | 42.03 | -1.16 | -2.69% | 40.93 | 43.19 | 74989 | 31177 | 4.80% |
| 2025-07-01 | 43.15 | 43.19 | -0.09 | -0.21% | 43.00 | 43.80 | 52462 | 22719 | 3.36% |
| 2025-06-30 | 43.50 | 43.28 | -0.19 | -0.44% | 42.88 | 45.56 | 117701 | 51767 | 7.54% |
| 2025-06-27 | 43.19 | 43.47 | 0.32 | 0.74% | 42.20 | 43.90 | 73665 | 31666 | 4.72% |
| 2025-06-26 | 43.78 | 43.15 | -0.58 | -1.33% | 43.10 | 44.93 | 56783 | 24845 | 3.64% |
| 2025-06-25 | 43.88 | 43.73 | -0.39 | -0.88% | 43.63 | 44.77 | 56412 | 24862 | 3.61% |
| 2025-06-24 | 43.57 | 44.12 | 0.20 | 0.46% | 43.57 | 45.08 | 58283 | 25847 | 3.73% |
| 2025-06-23 | 44.11 | 43.92 | -1.08 | -2.40% | 43.31 | 45.10 | 67129 | 29573 | 4.30% |
| 2025-06-20 | 46.97 | 45.00 | -1.00 | -2.17% | 42.02 | 46.97 | 103074 | 45909 | 6.61% |
| 2025-06-19 | 46.96 | 46.00 | -1.00 | -2.13% | 45.50 | 48.98 | 84599 | 39400 | 5.42% |
| 2025-06-18 | 45.62 | 47.00 | 0.92 | 2.00% | 45.12 | 47.49 | 70411 | 32750 | 4.57% |
| 2025-06-17 | 47.50 | 46.08 | -1.42 | -2.99% | 45.37 | 48.10 | 93202 | 43318 | 6.05% |
| 2025-06-16 | 44.60 | 47.50 | 2.49 | 5.53% | 44.30 | 48.47 | 118406 | 55768 | 7.69% |
| 2025-06-13 | 46.63 | 45.01 | -1.98 | -4.21% | 44.82 | 46.91 | 65006 | 29697 | 4.22% |
| 2025-06-12 | 45.50 | 46.99 | 1.06 | 2.31% | 43.96 | 47.21 | 90395 | 41552 | 5.87% |
| 2025-06-11 | 46.42 | 45.93 | -0.49 | -1.06% | 45.80 | 46.78 | 66079 | 30528 | 4.29% |
| 2025-06-10 | 47.48 | 46.42 | -1.06 | -2.23% | 46.13 | 47.80 | 91982 | 42925 | 5.97% |
| 2025-06-09 | 46.78 | 47.48 | 1.17 | 2.53% | 46.35 | 48.09 | 95561 | 45328 | 6.21% |
| 2025-06-06 | 46.91 | 46.31 | -0.38 | -0.81% | 44.74 | 47.85 | 118591 | 54845 | 7.70% |
| 2025-06-05 | 49.50 | 46.69 | -2.75 | -5.56% | 45.95 | 49.50 | 158064 | 74370 | 10.26% |
| 2025-06-04 | 50.00 | 49.44 | -2.34 | -4.52% | 48.20 | 52.80 | 165498 | 82808 | 10.75% |
| 2025-06-03 | 56.99 | 51.78 | -5.75 | -9.99% | 51.78 | 56.99 | 147456 | 77649 | 9.67% |
| 2025-05-30 | 53.50 | 57.53 | 5.23 | 10.00% | 51.51 | 57.53 | 174885 | 97258 | 11.47% |
| 2025-05-29 | 50.55 | 52.30 | 0.74 | 1.44% | 50.50 | 52.98 | 113649 | 59070 | 7.45% |
| 2025-05-28 | 71.10 | 72.05 | 0.86 | 1.21% | 70.51 | 73.85 | 94456 | 67812 | 8.64% |
| 2025-05-27 | 67.40 | 71.19 | 3.79 | 5.62% | 66.70 | 72.68 | 102618 | 71710 | 9.39% |
| 2025-05-26 | 65.76 | 67.40 | 0.68 | 1.02% | 65.76 | 69.02 | 70158 | 47171 | 6.42% |
| 2025-05-23 | 69.66 | 66.72 | -0.93 | -1.37% | 65.37 | 69.78 | 81832 | 55316 | 7.49% |
| 2025-05-22 | 67.79 | 67.65 | -0.21 | -0.31% | 64.90 | 68.58 | 77817 | 51917 | 7.12% |
| 2025-05-21 | 69.00 | 67.86 | -0.06 | -0.09% | 66.20 | 69.00 | 70751 | 47600 | 6.47% |
| 2025-05-20 | 71.90 | 67.92 | -3.89 | -5.42% | 65.70 | 72.00 | 127141 | 86214 | 11.63% |
| 2025-05-19 | 72.02 | 71.81 | -0.18 | -0.25% | 68.89 | 73.69 | 138582 | 99255 | 12.68% |
| 2025-05-16 | 66.99 | 71.99 | 4.74 | 7.05% | 66.19 | 73.98 | 155557 | 111193 | 14.23% |
| 2025-05-15 | 67.97 | 67.25 | 0.68 | 1.02% | 64.20 | 67.97 | 110303 | 73008 | 10.09% |
| 2025-05-14 | 60.20 | 66.57 | 6.05 | 10.00% | 60.19 | 66.57 | 64672 | 41543 | 5.92% |
| 2025-05-13 | 62.23 | 60.52 | 0.12 | 0.20% | 58.61 | 62.30 | 69067 | 41790 | 6.32% |
| 2025-05-12 | 57.28 | 60.40 | 3.54 | 6.23% | 57.00 | 61.11 | 89977 | 53378 | 8.23% |
| 2025-05-09 | 58.01 | 56.86 | -1.50 | -2.57% | 56.32 | 60.41 | 77544 | 44786 | 7.09% |
| 2025-05-08 | 59.00 | 58.36 | -1.10 | -1.85% | 57.05 | 60.88 | 86113 | 50247 | 7.88% |
| 2025-05-07 | 58.30 | 59.46 | 2.41 | 4.22% | 57.11 | 59.75 | 100707 | 58920 | 9.21% |
| 2025-05-06 | 56.86 | 57.05 | 2.69 | 4.95% | 55.20 | 58.16 | 130252 | 73890 | 11.92% |
| 2025-04-30 | 62.88 | 54.36 | -5.04 | -8.48% | 54.10 | 64.33 | 158463 | 92455 | 14.50% |
| 2025-04-29 | 54.00 | 59.40 | 5.40 | 10.00% | 53.80 | 59.40 | 88620 | 49944 | 8.21% |
| 2025-04-28 | 55.13 | 54.00 | -0.05 | -0.09% | 53.80 | 56.33 | 113795 | 62379 | 10.54% |
| 2025-04-25 | 54.91 | 54.05 | -1.35 | -2.44% | 49.86 | 55.25 | 164493 | 85889 | 15.23% |
| 2025-04-24 | 56.60 | 55.40 | -0.50 | -0.89% | 53.72 | 58.30 | 157485 | 88408 | 14.58% |