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 | 47.71 | 49.20 | 1.51 | 3.17% | 47.52 | 49.28 | 24404 | 11778 | 12.84% |
| 2025-07-31 | 45.82 | 47.69 | 1.21 | 2.60% | 45.81 | 47.80 | 31687 | 14873 | 16.68% |
| 2025-07-30 | 45.17 | 46.48 | 1.33 | 2.95% | 44.10 | 47.40 | 39420 | 17904 | 20.75% |
| 2025-07-29 | 44.32 | 45.15 | 0.70 | 1.57% | 44.04 | 45.55 | 32247 | 14498 | 16.97% |
| 2025-07-28 | 45.11 | 44.45 | -0.61 | -1.35% | 44.18 | 45.20 | 16290 | 7262 | 8.57% |
| 2025-07-25 | 46.20 | 45.06 | -2.44 | -5.14% | 45.03 | 46.66 | 27900 | 12747 | 14.68% |
| 2025-07-24 | 45.30 | 47.50 | 1.30 | 2.81% | 44.52 | 49.90 | 60697 | 28008 | 31.95% |
| 2025-07-23 | 42.44 | 46.20 | 4.20 | 10.00% | 41.21 | 46.20 | 56903 | 24662 | 29.95% |
| 2025-07-22 | 42.43 | 42.00 | -0.02 | -0.05% | 41.88 | 43.86 | 43678 | 18520 | 22.99% |
| 2025-07-21 | 43.40 | 42.02 | -1.05 | -2.44% | 41.48 | 43.75 | 29440 | 12533 | 15.49% |
| 2025-07-18 | 43.13 | 43.07 | 0.11 | 0.26% | 42.56 | 43.25 | 5510 | 2363 | 2.90% |
| 2025-07-17 | 43.45 | 42.96 | -0.49 | -1.13% | 42.73 | 43.68 | 12654 | 5458 | 6.66% |
| 2025-07-16 | 44.40 | 43.45 | -0.77 | -1.74% | 43.31 | 44.89 | 18374 | 8076 | 9.67% |
| 2025-07-15 | 44.50 | 44.22 | -0.04 | -0.09% | 44.03 | 44.78 | 8194 | 3640 | 4.31% |
| 2025-07-14 | 43.75 | 44.26 | 0.16 | 0.36% | 43.62 | 44.78 | 14903 | 6572 | 7.84% |
| 2025-07-11 | 43.74 | 44.10 | 0.06 | 0.14% | 42.36 | 44.24 | 17475 | 7563 | 9.20% |
| 2025-07-10 | 44.00 | 44.04 | -0.29 | -0.65% | 43.72 | 44.43 | 4915 | 2163 | 2.59% |
| 2025-07-09 | 44.50 | 44.33 | 0.00 | 0.00% | 43.97 | 45.32 | 10885 | 4853 | 5.73% |
| 2025-07-08 | 44.10 | 44.33 | 0.21 | 0.48% | 43.60 | 44.66 | 6064 | 2674 | 3.19% |
| 2025-07-07 | 43.85 | 44.12 | -0.10 | -0.23% | 43.70 | 44.40 | 4402 | 1940 | 2.32% |
| 2025-07-04 | 44.42 | 44.22 | 0.26 | 0.59% | 43.70 | 44.50 | 7630 | 3374 | 4.02% |
| 2025-07-03 | 44.72 | 43.96 | -0.54 | -1.21% | 43.80 | 44.75 | 6554 | 2899 | 3.45% |
| 2025-07-02 | 43.44 | 44.50 | 0.75 | 1.71% | 42.77 | 44.64 | 10141 | 4449 | 5.34% |
| 2025-07-01 | 44.80 | 43.75 | -0.91 | -2.04% | 43.53 | 44.80 | 9950 | 4364 | 5.24% |
| 2025-06-30 | 45.42 | 44.66 | -0.74 | -1.63% | 44.60 | 45.81 | 10805 | 4856 | 5.69% |
| 2025-06-27 | 45.80 | 45.40 | -0.10 | -0.22% | 45.14 | 45.83 | 9158 | 4163 | 4.82% |
| 2025-06-26 | 45.05 | 45.50 | 0.48 | 1.07% | 44.53 | 45.50 | 18961 | 8545 | 9.98% |
| 2025-06-25 | 45.88 | 45.02 | -0.33 | -0.73% | 44.85 | 45.88 | 8387 | 3793 | 4.41% |
| 2025-06-24 | 44.85 | 45.35 | 0.60 | 1.34% | 44.83 | 45.90 | 9977 | 4524 | 5.25% |
| 2025-06-23 | 44.00 | 44.75 | 0.46 | 1.04% | 43.50 | 44.90 | 6857 | 3021 | 3.61% |
| 2025-06-20 | 44.49 | 44.29 | -0.30 | -0.67% | 43.80 | 44.84 | 8310 | 3673 | 4.37% |
| 2025-06-19 | 44.79 | 44.59 | -0.67 | -1.48% | 44.19 | 45.38 | 11425 | 5102 | 6.01% |
| 2025-06-18 | 45.51 | 45.26 | -0.25 | -0.55% | 44.87 | 45.97 | 17964 | 8153 | 9.45% |
| 2025-06-17 | 44.94 | 45.51 | 0.23 | 0.51% | 44.75 | 45.56 | 10173 | 4591 | 5.35% |
| 2025-06-16 | 43.96 | 45.28 | 0.98 | 2.21% | 43.96 | 45.28 | 12456 | 5546 | 6.56% |
| 2025-06-13 | 43.26 | 44.30 | 0.64 | 1.47% | 42.85 | 44.50 | 20391 | 8943 | 10.73% |
| 2025-06-12 | 43.54 | 43.66 | -0.36 | -0.82% | 42.46 | 44.16 | 44439 | 19249 | 23.39% |
| 2025-06-11 | 44.70 | 44.02 | -0.49 | -1.10% | 43.72 | 45.08 | 15392 | 6850 | 8.10% |
| 2025-06-10 | 44.31 | 44.51 | 0.44 | 1.00% | 43.76 | 48.00 | 28281 | 12769 | 14.88% |
| 2025-06-09 | 43.60 | 44.07 | 1.01 | 2.35% | 42.39 | 44.39 | 15618 | 6806 | 8.22% |
| 2025-06-06 | 42.30 | 43.06 | 0.76 | 1.80% | 41.64 | 43.70 | 20692 | 8838 | 10.89% |
| 2025-06-05 | 45.44 | 42.30 | -3.14 | -6.91% | 40.95 | 46.41 | 43874 | 18809 | 23.09% |
| 2025-06-04 | 43.95 | 45.44 | 1.09 | 2.46% | 43.91 | 45.85 | 24883 | 11208 | 13.10% |
| 2025-06-03 | 44.28 | 44.35 | 1.18 | 2.73% | 43.17 | 44.83 | 31916 | 13981 | 16.80% |
| 2025-05-30 | 42.00 | 43.17 | 1.51 | 3.62% | 41.90 | 44.44 | 50597 | 21901 | 26.63% |
| 2025-05-29 | 37.87 | 41.66 | 3.79 | 10.01% | 37.87 | 41.66 | 29804 | 11993 | 15.69% |
| 2025-05-28 | 38.50 | 37.87 | -0.72 | -1.87% | 37.81 | 38.97 | 9743 | 3723 | 5.13% |
| 2025-05-27 | 38.85 | 38.59 | 0.06 | 0.16% | 38.11 | 39.19 | 11205 | 4330 | 5.90% |
| 2025-05-26 | 38.22 | 38.53 | 0.31 | 0.81% | 37.54 | 38.77 | 14980 | 5724 | 7.88% |
| 2025-05-23 | 37.49 | 38.22 | -0.67 | -1.72% | 37.24 | 39.26 | 37930 | 14435 | 19.96% |
| 2025-05-22 | 41.40 | 38.89 | -2.52 | -6.09% | 38.70 | 45.55 | 72698 | 30691 | 38.26% |
| 2025-05-21 | 40.97 | 41.41 | 0.45 | 1.10% | 40.16 | 41.99 | 22569 | 9289 | 11.88% |
| 2025-05-20 | 39.45 | 40.96 | 1.46 | 3.70% | 39.11 | 41.05 | 38466 | 15456 | 20.25% |
| 2025-05-19 | 38.10 | 39.50 | 1.34 | 3.51% | 37.47 | 39.85 | 40813 | 15805 | 21.48% |
| 2025-05-16 | 38.02 | 38.16 | -0.21 | -0.55% | 38.00 | 38.74 | 31461 | 12052 | 16.56% |
| 2025-05-15 | 37.48 | 38.37 | 0.75 | 1.99% | 37.29 | 38.58 | 16277 | 6194 | 8.57% |
| 2025-05-14 | 37.80 | 37.62 | 0.20 | 0.53% | 37.01 | 37.80 | 7985 | 2981 | 4.20% |
| 2025-05-13 | 37.75 | 37.42 | 0.02 | 0.05% | 37.34 | 37.95 | 7393 | 2775 | 3.89% |
| 2025-05-12 | 37.30 | 37.40 | 0.21 | 0.56% | 37.18 | 38.17 | 10921 | 4094 | 5.75% |
| 2025-05-09 | 37.90 | 37.19 | -0.48 | -1.27% | 37.17 | 37.90 | 7609 | 2848 | 4.00% |
| 2025-05-08 | 37.90 | 38.08 | 0.13 | 0.34% | 37.51 | 38.08 | 10574 | 3999 | 5.57% |
| 2025-05-07 | 37.66 | 37.95 | 0.36 | 0.96% | 37.60 | 38.52 | 27934 | 10625 | 14.70% |
| 2025-05-06 | 37.60 | 37.59 | 0.02 | 0.05% | 37.41 | 37.85 | 11589 | 4354 | 6.10% |
| 2025-04-30 | 38.00 | 37.57 | -0.87 | -2.26% | 37.42 | 38.00 | 9645 | 3633 | 5.08% |
| 2025-04-29 | 38.00 | 38.44 | 0.01 | 0.03% | 36.29 | 40.48 | 34327 | 13103 | 18.07% |
| 2025-04-28 | 36.01 | 38.43 | 0.22 | 0.58% | 35.56 | 38.91 | 36300 | 13674 | 19.11% |
| 2025-04-25 | 38.02 | 38.21 | -0.12 | -0.31% | 37.56 | 38.50 | 22101 | 8396 | 11.63% |
| 2025-04-24 | 38.40 | 38.33 | -0.67 | -1.72% | 37.40 | 38.50 | 41769 | 15873 | 21.98% |