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 | 44.33 | 43.90 | -0.38 | -0.86% | 43.69 | 44.77 | 307440 | 135635 | 1.65% |
| 2025-07-31 | 45.90 | 44.28 | -1.71 | -3.72% | 44.11 | 46.14 | 371535 | 167533 | 2.00% |
| 2025-07-30 | 47.48 | 45.99 | -1.60 | -3.36% | 45.78 | 47.59 | 319302 | 148607 | 1.72% |
| 2025-07-29 | 47.20 | 47.59 | 0.17 | 0.36% | 46.88 | 47.66 | 239884 | 113467 | 1.29% |
| 2025-07-28 | 46.92 | 47.42 | 0.32 | 0.68% | 46.70 | 48.30 | 320726 | 152365 | 1.72% |
| 2025-07-25 | 47.60 | 47.10 | -0.44 | -0.93% | 46.90 | 47.87 | 267442 | 126627 | 1.44% |
| 2025-07-24 | 45.96 | 47.54 | 1.44 | 3.12% | 45.96 | 47.98 | 458232 | 216301 | 2.46% |
| 2025-07-23 | 46.81 | 46.10 | -0.43 | -0.92% | 45.97 | 46.90 | 265432 | 123297 | 1.43% |
| 2025-07-22 | 45.83 | 46.53 | 0.54 | 1.17% | 45.60 | 46.98 | 366925 | 170393 | 1.97% |
| 2025-07-21 | 45.70 | 45.99 | 0.39 | 0.86% | 45.19 | 46.05 | 238855 | 109269 | 1.28% |
| 2025-07-18 | 45.05 | 45.60 | 0.60 | 1.33% | 45.05 | 46.23 | 386725 | 177073 | 2.08% |
| 2025-07-17 | 44.05 | 45.00 | 0.89 | 2.02% | 43.67 | 45.06 | 284117 | 126188 | 1.53% |
| 2025-07-16 | 44.51 | 44.11 | -0.40 | -0.90% | 43.89 | 44.69 | 188368 | 83379 | 1.01% |
| 2025-07-15 | 45.11 | 44.51 | -0.72 | -1.59% | 44.35 | 45.48 | 237949 | 106637 | 1.28% |
| 2025-07-14 | 45.34 | 45.23 | 0.19 | 0.42% | 45.18 | 45.95 | 183652 | 83516 | 0.99% |
| 2025-07-11 | 45.15 | 45.04 | -0.04 | -0.09% | 44.71 | 46.09 | 368713 | 167781 | 1.98% |
| 2025-07-10 | 45.13 | 45.08 | 0.05 | 0.11% | 44.58 | 45.33 | 213836 | 96214 | 1.15% |
| 2025-07-09 | 44.52 | 45.03 | 0.51 | 1.15% | 44.30 | 45.98 | 337158 | 152633 | 1.81% |
| 2025-07-08 | 43.84 | 44.52 | 0.44 | 1.00% | 43.84 | 45.15 | 338448 | 150354 | 1.82% |
| 2025-07-07 | 44.00 | 44.08 | -0.12 | -0.27% | 43.46 | 44.43 | 234763 | 102971 | 1.26% |
| 2025-07-04 | 46.20 | 44.20 | -2.19 | -4.72% | 43.73 | 46.35 | 456708 | 205056 | 2.45% |
| 2025-07-03 | 45.00 | 46.39 | 1.38 | 3.07% | 44.64 | 46.80 | 362505 | 166060 | 1.95% |
| 2025-07-02 | 45.36 | 45.01 | -0.40 | -0.88% | 44.71 | 45.40 | 149879 | 67308 | 0.81% |
| 2025-07-01 | 45.82 | 45.41 | -0.40 | -0.87% | 44.81 | 45.83 | 176835 | 79853 | 0.95% |
| 2025-06-30 | 45.58 | 45.81 | 0.86 | 1.91% | 45.38 | 46.44 | 260388 | 119592 | 1.40% |
| 2025-06-27 | 45.20 | 44.95 | 0.04 | 0.09% | 44.77 | 45.89 | 209149 | 94577 | 1.12% |
| 2025-06-26 | 45.88 | 44.91 | -1.00 | -2.18% | 44.83 | 46.50 | 271254 | 123652 | 1.46% |
| 2025-06-25 | 45.00 | 45.91 | 1.02 | 2.27% | 44.82 | 46.00 | 285188 | 129779 | 1.53% |
| 2025-06-24 | 43.80 | 44.89 | 0.99 | 2.26% | 43.58 | 44.97 | 287483 | 127621 | 1.54% |
| 2025-06-23 | 41.78 | 43.90 | 1.84 | 4.37% | 41.52 | 43.91 | 311954 | 134890 | 1.68% |
| 2025-06-20 | 42.40 | 42.06 | -0.37 | -0.87% | 42.05 | 43.66 | 231732 | 99232 | 1.24% |
| 2025-06-19 | 42.26 | 42.43 | 0.17 | 0.40% | 42.23 | 43.96 | 326261 | 140272 | 1.75% |
| 2025-06-18 | 42.30 | 42.26 | -0.12 | -0.28% | 42.10 | 42.71 | 156085 | 66120 | 0.84% |
| 2025-06-17 | 42.77 | 42.38 | -0.29 | -0.68% | 41.89 | 43.00 | 178241 | 75604 | 0.96% |
| 2025-06-16 | 42.63 | 42.67 | -0.11 | -0.26% | 42.45 | 42.81 | 130256 | 55490 | 0.70% |
| 2025-06-13 | 43.27 | 42.78 | -0.54 | -1.25% | 42.55 | 43.33 | 159637 | 68443 | 0.86% |
| 2025-06-12 | 43.81 | 43.32 | -0.59 | -1.34% | 43.11 | 43.91 | 155249 | 67354 | 0.83% |
| 2025-06-11 | 43.80 | 43.91 | 0.15 | 0.34% | 43.80 | 44.88 | 175166 | 77516 | 0.94% |
| 2025-06-10 | 45.00 | 43.76 | -1.26 | -2.80% | 43.30 | 45.25 | 237087 | 104597 | 1.27% |
| 2025-06-09 | 45.18 | 45.02 | -0.16 | -0.35% | 44.92 | 45.99 | 125818 | 57026 | 0.68% |
| 2025-06-06 | 46.48 | 45.18 | -0.94 | -2.04% | 45.15 | 46.54 | 128040 | 58459 | 0.69% |
| 2025-06-05 | 46.47 | 46.12 | -0.48 | -1.03% | 46.05 | 46.76 | 117911 | 54514 | 0.63% |
| 2025-06-04 | 45.10 | 46.60 | 1.59 | 3.53% | 45.10 | 46.78 | 202557 | 93577 | 1.09% |
| 2025-06-03 | 44.97 | 45.01 | -0.05 | -0.11% | 44.60 | 46.05 | 118569 | 53783 | 0.64% |
| 2025-05-30 | 45.50 | 45.06 | -0.47 | -1.03% | 45.03 | 45.94 | 108340 | 49124 | 0.58% |
| 2025-05-29 | 45.62 | 45.53 | -0.09 | -0.20% | 45.20 | 46.20 | 152100 | 69385 | 0.82% |
| 2025-05-28 | 46.65 | 45.62 | -0.73 | -1.57% | 45.47 | 46.65 | 132840 | 60997 | 0.71% |
| 2025-05-27 | 46.11 | 46.35 | 0.33 | 0.72% | 45.84 | 46.82 | 159136 | 73858 | 0.85% |
| 2025-05-26 | 47.00 | 46.02 | -1.18 | -2.50% | 45.81 | 47.47 | 263899 | 122352 | 1.42% |
| 2025-05-23 | 47.56 | 47.20 | -0.53 | -1.11% | 47.20 | 48.80 | 221398 | 106052 | 1.19% |
| 2025-05-22 | 47.28 | 47.73 | 0.26 | 0.55% | 46.88 | 48.10 | 237719 | 113097 | 1.28% |
| 2025-05-21 | 46.50 | 47.47 | 0.84 | 1.80% | 46.31 | 48.66 | 386431 | 184510 | 2.08% |
| 2025-05-20 | 45.70 | 46.63 | 1.14 | 2.51% | 45.65 | 47.24 | 261821 | 121933 | 1.41% |
| 2025-05-19 | 45.13 | 45.49 | 0.69 | 1.54% | 44.46 | 45.55 | 159616 | 72036 | 0.86% |
| 2025-05-16 | 45.59 | 45.30 | -0.57 | -1.24% | 45.20 | 45.95 | 127360 | 57938 | 0.68% |
| 2025-05-15 | 46.21 | 45.87 | -0.45 | -0.97% | 45.69 | 46.58 | 190718 | 87840 | 1.02% |
| 2025-05-14 | 44.30 | 46.32 | 1.85 | 4.16% | 44.14 | 46.74 | 362540 | 166418 | 1.95% |
| 2025-05-13 | 45.00 | 44.47 | 0.21 | 0.47% | 44.28 | 45.00 | 180197 | 80314 | 0.97% |
| 2025-05-12 | 43.80 | 44.26 | 0.94 | 2.17% | 43.72 | 44.34 | 198463 | 87470 | 1.07% |
| 2025-05-09 | 43.41 | 43.32 | -0.09 | -0.21% | 42.81 | 43.70 | 136611 | 58975 | 0.73% |
| 2025-05-08 | 42.22 | 43.41 | 0.83 | 1.95% | 42.22 | 43.78 | 210332 | 90788 | 1.13% |
| 2025-05-07 | 43.10 | 42.58 | 0.06 | 0.14% | 42.29 | 43.98 | 202716 | 87210 | 1.09% |
| 2025-05-06 | 41.35 | 42.52 | 1.44 | 3.51% | 41.35 | 42.54 | 225327 | 94954 | 1.21% |
| 2025-04-30 | 40.60 | 41.08 | 0.45 | 1.11% | 40.60 | 41.31 | 162492 | 66712 | 0.87% |
| 2025-04-29 | 41.05 | 40.63 | -0.41 | -1.00% | 40.60 | 41.23 | 115156 | 47015 | 0.62% |
| 2025-04-28 | 41.25 | 41.04 | -0.19 | -0.46% | 40.66 | 41.56 | 137171 | 56256 | 0.74% |
| 2025-04-25 | 41.35 | 41.23 | 0.31 | 0.76% | 41.11 | 42.05 | 252796 | 104959 | 1.36% |
| 2025-04-24 | 40.57 | 40.92 | 0.51 | 1.26% | 40.57 | 42.00 | 267084 | 110086 | 1.43% |