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 | 44.77 | 43.65 | -1.15 | -2.57% | 43.60 | 45.10 | 84600 | 37297 | 3.88% |
| 2025-07-31 | 44.79 | 44.80 | -0.34 | -0.75% | 44.50 | 46.17 | 116595 | 52984 | 5.34% |
| 2025-07-30 | 44.05 | 45.14 | 0.97 | 2.20% | 43.98 | 46.36 | 195974 | 89132 | 8.98% |
| 2025-07-29 | 44.44 | 44.17 | -0.61 | -1.36% | 43.60 | 44.50 | 79977 | 35108 | 3.67% |
| 2025-07-28 | 44.50 | 44.78 | 1.48 | 3.42% | 43.55 | 45.10 | 134246 | 59557 | 6.15% |
| 2025-07-25 | 43.19 | 43.30 | 0.19 | 0.44% | 42.53 | 43.32 | 64962 | 27871 | 2.98% |
| 2025-07-24 | 43.10 | 43.11 | 0.16 | 0.37% | 42.95 | 43.98 | 64118 | 27746 | 2.94% |
| 2025-07-23 | 43.15 | 42.95 | -0.55 | -1.26% | 42.60 | 43.55 | 67338 | 28963 | 3.09% |
| 2025-07-22 | 44.30 | 43.50 | -0.99 | -2.23% | 43.21 | 44.30 | 95279 | 41620 | 4.37% |
| 2025-07-21 | 43.95 | 44.49 | 1.12 | 2.58% | 43.66 | 45.30 | 138882 | 61722 | 6.36% |
| 2025-07-18 | 44.00 | 43.37 | -0.59 | -1.34% | 43.12 | 44.00 | 88738 | 38575 | 4.07% |
| 2025-07-17 | 42.28 | 43.96 | 1.69 | 4.00% | 41.72 | 44.45 | 148585 | 64604 | 6.81% |
| 2025-07-16 | 41.98 | 42.27 | 0.57 | 1.37% | 41.51 | 42.71 | 83728 | 35403 | 3.84% |
| 2025-07-15 | 42.00 | 41.70 | -0.32 | -0.76% | 41.27 | 42.00 | 61079 | 25429 | 2.80% |
| 2025-07-14 | 41.58 | 42.02 | 0.76 | 1.84% | 41.07 | 42.25 | 85094 | 35552 | 3.90% |
| 2025-07-11 | 40.25 | 41.26 | 0.98 | 2.43% | 40.12 | 41.58 | 80812 | 33060 | 3.70% |
| 2025-07-10 | 40.75 | 40.28 | -0.68 | -1.66% | 40.02 | 40.76 | 57612 | 23221 | 2.64% |
| 2025-07-09 | 41.35 | 40.96 | -0.22 | -0.53% | 40.81 | 42.31 | 82070 | 34128 | 3.76% |
| 2025-07-08 | 40.45 | 41.18 | 0.81 | 2.01% | 40.20 | 41.33 | 68238 | 27862 | 3.13% |
| 2025-07-07 | 40.96 | 40.37 | -0.75 | -1.82% | 40.10 | 40.96 | 43956 | 17778 | 2.01% |
| 2025-07-04 | 41.50 | 41.12 | -0.14 | -0.34% | 40.85 | 41.55 | 54078 | 22270 | 2.48% |
| 2025-07-03 | 41.60 | 41.26 | -0.53 | -1.27% | 40.80 | 41.90 | 83670 | 34544 | 3.83% |
| 2025-07-02 | 43.70 | 41.79 | -2.07 | -4.72% | 41.68 | 43.78 | 98287 | 41524 | 4.50% |
| 2025-07-01 | 44.25 | 43.86 | -0.42 | -0.95% | 43.62 | 44.31 | 42493 | 18656 | 1.95% |
| 2025-06-30 | 43.80 | 44.28 | 0.98 | 2.26% | 43.56 | 44.47 | 63020 | 27830 | 2.89% |
| 2025-06-27 | 43.90 | 43.30 | -0.54 | -1.23% | 43.12 | 44.11 | 63376 | 27484 | 2.91% |
| 2025-06-26 | 44.75 | 43.84 | -0.88 | -1.97% | 43.80 | 45.19 | 77620 | 34449 | 3.57% |
| 2025-06-25 | 44.33 | 44.72 | 0.40 | 0.90% | 43.95 | 44.97 | 80175 | 35663 | 3.68% |
| 2025-06-24 | 42.00 | 44.32 | 2.58 | 6.18% | 41.88 | 44.50 | 108449 | 47384 | 4.98% |
| 2025-06-23 | 41.14 | 41.74 | -0.03 | -0.07% | 41.00 | 41.97 | 43488 | 18100 | 2.00% |
| 2025-06-20 | 42.81 | 41.77 | -1.14 | -2.66% | 41.58 | 42.98 | 66160 | 27761 | 3.04% |
| 2025-06-19 | 43.03 | 42.91 | -0.47 | -1.08% | 42.85 | 44.35 | 78496 | 34266 | 3.61% |
| 2025-06-18 | 42.90 | 43.38 | 0.18 | 0.42% | 42.47 | 43.71 | 56568 | 24334 | 2.60% |
| 2025-06-17 | 43.63 | 43.20 | -0.45 | -1.03% | 42.87 | 43.76 | 45072 | 19496 | 2.07% |
| 2025-06-16 | 43.74 | 43.65 | -0.39 | -0.89% | 43.50 | 44.25 | 46470 | 20323 | 2.14% |
| 2025-06-13 | 45.13 | 44.04 | -1.34 | -2.95% | 43.90 | 45.27 | 81040 | 36012 | 3.72% |
| 2025-06-12 | 44.68 | 45.38 | 0.60 | 1.34% | 44.14 | 45.76 | 76087 | 34394 | 3.50% |
| 2025-06-11 | 44.03 | 44.78 | 0.77 | 1.75% | 44.02 | 45.09 | 69015 | 30866 | 3.17% |
| 2025-06-10 | 45.16 | 44.01 | -1.12 | -2.48% | 43.10 | 45.30 | 85533 | 37609 | 3.93% |
| 2025-06-09 | 45.30 | 45.13 | 0.04 | 0.09% | 44.86 | 45.86 | 60305 | 27355 | 2.77% |
| 2025-06-06 | 46.01 | 45.09 | -0.60 | -1.31% | 44.85 | 46.10 | 61319 | 27782 | 2.82% |
| 2025-06-05 | 44.79 | 45.69 | 1.07 | 2.40% | 43.77 | 45.78 | 93869 | 42276 | 4.31% |
| 2025-06-04 | 44.29 | 44.62 | 0.35 | 0.79% | 44.28 | 45.28 | 58416 | 26120 | 2.68% |
| 2025-06-03 | 44.20 | 44.27 | -0.49 | -1.09% | 43.87 | 44.80 | 60020 | 26627 | 2.76% |
| 2025-05-30 | 45.76 | 44.76 | -1.30 | -2.82% | 44.57 | 45.98 | 75666 | 34026 | 3.48% |
| 2025-05-29 | 45.79 | 46.06 | 0.35 | 0.77% | 45.58 | 46.39 | 58990 | 27159 | 2.71% |
| 2025-05-28 | 46.46 | 46.03 | -0.40 | -0.86% | 45.76 | 47.28 | 63638 | 29475 | 2.92% |
| 2025-05-27 | 47.80 | 46.43 | -1.36 | -2.85% | 46.03 | 47.86 | 70649 | 32877 | 3.25% |
| 2025-05-26 | 47.65 | 47.79 | 0.00 | 0.00% | 47.15 | 48.23 | 72205 | 34398 | 3.32% |
| 2025-05-23 | 47.72 | 47.79 | 0.23 | 0.48% | 47.41 | 49.20 | 103201 | 49817 | 4.74% |
| 2025-05-22 | 48.88 | 47.56 | -1.22 | -2.50% | 47.40 | 49.10 | 98290 | 47205 | 4.52% |
| 2025-05-21 | 49.20 | 48.78 | -0.76 | -1.53% | 48.21 | 49.67 | 78676 | 38373 | 3.61% |
| 2025-05-20 | 49.47 | 49.54 | 0.38 | 0.77% | 48.83 | 50.61 | 99789 | 49698 | 4.58% |
| 2025-05-19 | 50.01 | 49.16 | -1.40 | -2.77% | 47.96 | 51.00 | 107692 | 52891 | 4.95% |
| 2025-05-16 | 49.90 | 50.56 | 0.01 | 0.02% | 49.71 | 52.28 | 132112 | 67711 | 6.07% |
| 2025-05-15 | 50.88 | 50.55 | -0.58 | -1.13% | 49.18 | 52.31 | 135368 | 68487 | 6.22% |
| 2025-05-14 | 52.40 | 51.13 | -1.01 | -1.94% | 50.85 | 52.61 | 106364 | 54704 | 4.89% |
| 2025-05-13 | 53.90 | 52.14 | -0.26 | -0.50% | 51.80 | 54.18 | 162450 | 85842 | 7.46% |
| 2025-05-12 | 50.44 | 52.40 | 3.00 | 6.07% | 49.90 | 52.50 | 176346 | 90479 | 8.10% |
| 2025-05-09 | 49.10 | 49.40 | 0.17 | 0.35% | 46.89 | 49.83 | 157139 | 75964 | 7.22% |
| 2025-05-08 | 48.32 | 49.23 | 1.08 | 2.24% | 47.85 | 50.55 | 151202 | 74226 | 6.95% |
| 2025-05-07 | 49.80 | 48.15 | -0.87 | -1.77% | 47.11 | 49.82 | 127043 | 61489 | 5.84% |
| 2025-05-06 | 48.01 | 49.02 | 1.25 | 2.62% | 47.41 | 50.15 | 138606 | 67430 | 6.37% |
| 2025-04-30 | 46.70 | 47.77 | 1.28 | 2.75% | 46.05 | 48.60 | 142158 | 66925 | 6.53% |
| 2025-04-29 | 44.77 | 46.49 | 1.69 | 3.77% | 44.41 | 46.90 | 137277 | 63204 | 6.31% |
| 2025-04-28 | 45.70 | 44.80 | -0.88 | -1.93% | 44.68 | 46.28 | 95342 | 43117 | 4.38% |
| 2025-04-25 | 44.79 | 45.68 | 0.19 | 0.42% | 43.69 | 46.60 | 148326 | 66988 | 6.84% |
| 2025-04-24 | 45.90 | 45.49 | -0.42 | -0.91% | 45.10 | 46.83 | 153073 | 70345 | 7.06% |