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 | 42.86 | 45.86 | 3.04 | 7.10% | 42.82 | 46.60 | 38036 | 17253 | 16.29% |
| 2025-07-31 | 43.44 | 42.82 | -1.08 | -2.46% | 42.79 | 44.20 | 9859 | 4275 | 4.22% |
| 2025-07-30 | 43.08 | 43.90 | 0.82 | 1.90% | 42.56 | 44.30 | 15605 | 6752 | 6.68% |
| 2025-07-29 | 44.61 | 43.08 | -1.77 | -3.95% | 43.00 | 45.20 | 16728 | 7308 | 7.16% |
| 2025-07-28 | 43.55 | 44.85 | 1.63 | 3.77% | 43.24 | 45.41 | 20483 | 9140 | 8.77% |
| 2025-07-25 | 42.42 | 43.22 | 0.50 | 1.17% | 42.42 | 43.37 | 7169 | 3073 | 3.07% |
| 2025-07-24 | 43.48 | 42.72 | -0.35 | -0.81% | 42.58 | 43.60 | 9894 | 4251 | 4.24% |
| 2025-07-23 | 43.14 | 43.07 | -0.13 | -0.30% | 42.98 | 43.74 | 11348 | 4912 | 4.86% |
| 2025-07-22 | 44.51 | 43.20 | -1.34 | -3.01% | 43.00 | 44.84 | 13477 | 5900 | 5.77% |
| 2025-07-21 | 44.23 | 44.54 | 0.58 | 1.32% | 43.80 | 45.00 | 11735 | 5210 | 5.03% |
| 2025-07-18 | 43.30 | 43.96 | 0.67 | 1.55% | 43.01 | 44.26 | 9344 | 4079 | 4.00% |
| 2025-07-17 | 43.84 | 43.29 | -0.26 | -0.60% | 43.21 | 43.87 | 7697 | 3345 | 3.30% |
| 2025-07-16 | 42.86 | 43.55 | 0.44 | 1.02% | 42.86 | 44.44 | 8946 | 3906 | 3.83% |
| 2025-07-15 | 43.68 | 43.11 | -0.31 | -0.71% | 43.03 | 45.08 | 11626 | 5094 | 4.98% |
| 2025-07-14 | 43.23 | 43.42 | 0.32 | 0.74% | 42.74 | 43.99 | 10472 | 4547 | 4.48% |
| 2025-07-11 | 44.55 | 43.10 | -0.67 | -1.53% | 41.98 | 44.55 | 19687 | 8519 | 8.43% |
| 2025-07-10 | 44.60 | 43.77 | -0.72 | -1.62% | 43.00 | 44.67 | 11840 | 5180 | 5.07% |
| 2025-07-09 | 45.48 | 44.49 | -1.08 | -2.37% | 44.25 | 45.79 | 10688 | 4790 | 4.58% |
| 2025-07-08 | 44.89 | 45.57 | 0.52 | 1.15% | 44.60 | 45.82 | 10057 | 4545 | 4.31% |
| 2025-07-07 | 44.97 | 45.05 | 0.10 | 0.22% | 44.28 | 45.77 | 9366 | 4207 | 4.01% |
| 2025-07-04 | 45.40 | 44.95 | -0.35 | -0.77% | 43.67 | 45.40 | 16054 | 7144 | 6.87% |
| 2025-07-03 | 43.27 | 45.30 | 1.86 | 4.28% | 43.05 | 45.60 | 16217 | 7214 | 6.94% |
| 2025-07-02 | 44.88 | 43.44 | -1.52 | -3.38% | 43.00 | 44.94 | 11895 | 5203 | 5.09% |
| 2025-07-01 | 44.80 | 44.96 | 0.02 | 0.04% | 43.89 | 45.02 | 15331 | 6826 | 6.57% |
| 2025-06-30 | 41.98 | 44.94 | 3.36 | 8.08% | 41.98 | 45.56 | 23944 | 10602 | 10.25% |
| 2025-06-27 | 41.80 | 41.58 | 0.17 | 0.41% | 40.65 | 41.98 | 10052 | 4145 | 4.30% |
| 2025-06-26 | 41.11 | 41.41 | 0.30 | 0.73% | 40.81 | 41.66 | 10159 | 4194 | 4.35% |
| 2025-06-25 | 41.11 | 41.11 | 0.00 | 0.00% | 40.50 | 41.88 | 13748 | 5639 | 5.89% |
| 2025-06-24 | 38.68 | 41.11 | 2.42 | 6.25% | 38.55 | 41.80 | 27306 | 11007 | 11.69% |
| 2025-06-23 | 37.43 | 38.69 | 1.26 | 3.37% | 37.00 | 38.80 | 7354 | 2803 | 3.15% |
| 2025-06-20 | 38.01 | 37.43 | -0.42 | -1.11% | 37.43 | 38.46 | 3442 | 1301 | 1.47% |
| 2025-06-19 | 38.55 | 37.85 | -0.51 | -1.33% | 37.77 | 38.70 | 6288 | 2403 | 2.69% |
| 2025-06-18 | 38.38 | 38.36 | -0.02 | -0.05% | 37.93 | 38.57 | 4330 | 1655 | 1.85% |
| 2025-06-17 | 39.07 | 38.38 | -0.69 | -1.77% | 38.21 | 39.20 | 6840 | 2638 | 2.93% |
| 2025-06-16 | 38.93 | 39.07 | 0.61 | 1.59% | 38.58 | 39.49 | 5874 | 2289 | 2.52% |
| 2025-06-13 | 39.16 | 38.46 | -0.73 | -1.86% | 38.39 | 39.39 | 7223 | 2795 | 3.09% |
| 2025-06-12 | 39.80 | 39.19 | -0.53 | -1.33% | 38.88 | 39.98 | 8194 | 3220 | 3.51% |
| 2025-06-11 | 39.67 | 39.72 | 0.05 | 0.13% | 39.38 | 40.18 | 7977 | 3170 | 3.42% |
| 2025-06-10 | 39.90 | 39.67 | 0.30 | 0.76% | 38.80 | 40.55 | 13548 | 5363 | 5.80% |
| 2025-06-09 | 39.44 | 39.37 | -0.06 | -0.15% | 38.90 | 39.92 | 8387 | 3285 | 3.59% |
| 2025-06-06 | 39.38 | 39.43 | 0.10 | 0.25% | 38.88 | 39.58 | 7429 | 2918 | 3.18% |
| 2025-06-05 | 39.81 | 39.33 | -0.48 | -1.21% | 39.15 | 40.20 | 10467 | 4148 | 4.48% |
| 2025-06-04 | 39.39 | 39.81 | 0.37 | 0.94% | 39.11 | 39.86 | 9019 | 3575 | 3.86% |
| 2025-06-03 | 39.27 | 39.44 | -0.02 | -0.05% | 38.80 | 39.93 | 11899 | 4682 | 5.10% |
| 2025-05-30 | 39.47 | 39.46 | 0.08 | 0.20% | 38.50 | 40.16 | 16318 | 6395 | 6.99% |
| 2025-05-29 | 39.20 | 39.38 | 0.14 | 0.36% | 38.90 | 40.20 | 9181 | 3639 | 3.93% |
| 2025-05-28 | 39.29 | 39.24 | -0.11 | -0.28% | 38.60 | 39.56 | 11287 | 4395 | 4.83% |
| 2025-05-27 | 38.81 | 39.35 | 0.76 | 1.97% | 38.41 | 40.38 | 21740 | 8569 | 9.31% |
| 2025-05-26 | 37.17 | 38.59 | 1.43 | 3.85% | 36.78 | 38.93 | 16218 | 6195 | 6.94% |
| 2025-05-23 | 51.15 | 52.18 | 1.32 | 2.60% | 50.53 | 53.82 | 10100 | 5277 | 6.06% |
| 2025-05-22 | 51.22 | 50.86 | -0.35 | -0.68% | 50.82 | 53.15 | 7864 | 4079 | 4.71% |
| 2025-05-21 | 51.99 | 51.21 | -1.24 | -2.36% | 50.50 | 52.46 | 5079 | 2600 | 3.05% |
| 2025-05-20 | 52.10 | 52.45 | 0.35 | 0.67% | 51.89 | 52.89 | 4437 | 2324 | 2.66% |
| 2025-05-19 | 52.85 | 52.10 | -0.68 | -1.29% | 51.18 | 52.93 | 6276 | 3263 | 3.76% |
| 2025-05-16 | 52.38 | 52.78 | 0.60 | 1.15% | 52.01 | 52.94 | 4216 | 2216 | 2.53% |
| 2025-05-15 | 52.19 | 52.18 | 0.48 | 0.93% | 51.51 | 52.97 | 4954 | 2593 | 2.97% |
| 2025-05-14 | 52.29 | 51.70 | -0.22 | -0.42% | 51.20 | 52.58 | 4617 | 2388 | 2.77% |
| 2025-05-13 | 52.01 | 51.92 | -0.08 | -0.15% | 51.67 | 52.80 | 6055 | 3156 | 3.63% |
| 2025-05-12 | 51.96 | 52.00 | 0.86 | 1.68% | 51.09 | 52.26 | 6336 | 3283 | 3.80% |
| 2025-05-09 | 51.49 | 51.14 | -0.50 | -0.97% | 51.00 | 52.11 | 4050 | 2081 | 2.43% |
| 2025-05-08 | 50.71 | 51.64 | 0.92 | 1.81% | 50.67 | 52.09 | 4815 | 2487 | 2.89% |
| 2025-05-07 | 51.50 | 50.72 | -0.43 | -0.84% | 50.28 | 52.60 | 5467 | 2784 | 3.28% |
| 2025-05-06 | 48.99 | 51.15 | 2.74 | 5.66% | 48.61 | 51.30 | 7372 | 3716 | 4.42% |
| 2025-04-30 | 47.99 | 48.41 | 0.41 | 0.85% | 47.70 | 48.80 | 5771 | 2782 | 3.46% |
| 2025-04-29 | 46.46 | 48.00 | 0.95 | 2.02% | 46.46 | 48.00 | 7590 | 3597 | 4.55% |
| 2025-04-28 | 52.89 | 47.05 | -3.45 | -6.83% | 47.05 | 52.89 | 13691 | 6595 | 8.21% |
| 2025-04-25 | 48.21 | 50.50 | 2.45 | 5.10% | 48.00 | 50.50 | 7334 | 3617 | 4.40% |
| 2025-04-24 | 46.71 | 48.05 | 0.94 | 2.00% | 46.36 | 48.19 | 5472 | 2601 | 3.28% |