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 | 41.19 | 41.80 | 0.62 | 1.51% | 40.85 | 42.20 | 255490 | 106242 | 4.02% |
| 2025-07-31 | 41.51 | 41.18 | -0.69 | -1.65% | 41.00 | 42.22 | 288712 | 120240 | 4.55% |
| 2025-07-30 | 42.51 | 41.87 | -1.06 | -2.47% | 41.60 | 42.78 | 286152 | 120629 | 4.51% |
| 2025-07-29 | 43.08 | 42.93 | -0.16 | -0.37% | 41.65 | 43.09 | 374827 | 158438 | 5.90% |
| 2025-07-28 | 43.41 | 43.09 | -0.22 | -0.51% | 43.01 | 44.25 | 336744 | 146642 | 5.30% |
| 2025-07-25 | 44.69 | 43.31 | -1.53 | -3.41% | 43.20 | 44.80 | 461766 | 202061 | 7.27% |
| 2025-07-24 | 43.51 | 44.84 | 0.81 | 1.84% | 43.30 | 45.29 | 551178 | 244924 | 8.68% |
| 2025-07-23 | 44.14 | 44.03 | -0.23 | -0.52% | 43.77 | 45.90 | 733383 | 328803 | 11.55% |
| 2025-07-22 | 42.29 | 44.26 | 1.72 | 4.04% | 41.75 | 45.93 | 763567 | 334833 | 12.03% |
| 2025-07-21 | 41.90 | 42.54 | 0.50 | 1.19% | 41.61 | 42.80 | 279250 | 118387 | 4.40% |
| 2025-07-18 | 42.22 | 42.04 | -0.37 | -0.87% | 41.81 | 42.65 | 228348 | 96284 | 3.60% |
| 2025-07-17 | 42.08 | 42.41 | 0.52 | 1.24% | 41.91 | 42.70 | 302836 | 128170 | 4.77% |
| 2025-07-16 | 41.83 | 41.89 | 0.06 | 0.14% | 41.39 | 42.30 | 265631 | 111154 | 4.18% |
| 2025-07-15 | 42.08 | 41.83 | -0.63 | -1.48% | 41.52 | 42.70 | 329482 | 138512 | 5.19% |
| 2025-07-14 | 43.83 | 42.46 | -1.73 | -3.91% | 42.08 | 43.99 | 474663 | 202530 | 7.48% |
| 2025-07-11 | 42.75 | 44.19 | 1.25 | 2.91% | 42.31 | 46.08 | 904454 | 402278 | 14.25% |
| 2025-07-10 | 42.42 | 42.94 | 0.29 | 0.68% | 42.03 | 43.80 | 462543 | 199158 | 7.29% |
| 2025-07-09 | 43.32 | 42.65 | -0.87 | -2.00% | 42.46 | 43.92 | 420440 | 181162 | 6.62% |
| 2025-07-08 | 42.92 | 43.52 | 0.44 | 1.02% | 42.86 | 44.20 | 451308 | 197099 | 7.11% |
| 2025-07-07 | 42.94 | 43.08 | -0.73 | -1.67% | 42.79 | 44.24 | 460445 | 199901 | 7.25% |
| 2025-07-04 | 44.78 | 43.81 | -1.03 | -2.30% | 43.60 | 46.60 | 845312 | 379779 | 13.31% |
| 2025-07-03 | 43.50 | 44.84 | 1.69 | 3.92% | 43.24 | 45.14 | 742165 | 329085 | 11.69% |
| 2025-07-02 | 43.53 | 43.15 | -0.81 | -1.84% | 42.51 | 43.94 | 372684 | 160832 | 5.87% |
| 2025-07-01 | 44.89 | 43.96 | -0.10 | -0.23% | 43.28 | 45.18 | 527154 | 232395 | 8.30% |
| 2025-06-30 | 44.70 | 44.06 | -0.74 | -1.65% | 43.80 | 45.01 | 582789 | 257282 | 9.18% |
| 2025-06-27 | 45.72 | 44.80 | 0.36 | 0.81% | 44.45 | 47.18 | 927438 | 422752 | 14.61% |
| 2025-06-26 | 46.81 | 44.44 | -2.45 | -5.22% | 44.37 | 47.05 | 1214458 | 553111 | 19.13% |
| 2025-06-25 | 40.45 | 46.89 | 6.44 | 15.92% | 40.04 | 48.53 | 1476762 | 651558 | 23.26% |
| 2025-06-24 | 38.50 | 40.45 | 1.93 | 5.01% | 38.25 | 41.77 | 787976 | 318387 | 12.41% |
| 2025-06-23 | 36.89 | 38.52 | 1.32 | 3.55% | 36.68 | 38.99 | 499938 | 190273 | 7.87% |
| 2025-06-20 | 36.76 | 37.20 | 0.44 | 1.20% | 35.92 | 37.60 | 476649 | 175126 | 7.51% |
| 2025-06-19 | 37.75 | 36.76 | -1.04 | -2.75% | 36.51 | 38.15 | 453868 | 168380 | 7.15% |
| 2025-06-18 | 38.57 | 37.80 | -1.10 | -2.83% | 37.75 | 38.88 | 541072 | 206466 | 8.52% |
| 2025-06-17 | 41.36 | 38.90 | -3.09 | -7.36% | 38.33 | 41.69 | 914460 | 367069 | 14.40% |
| 2025-06-16 | 41.16 | 41.99 | 0.66 | 1.60% | 40.05 | 42.77 | 936515 | 388292 | 14.75% |
| 2025-06-13 | 39.10 | 41.33 | 1.38 | 3.45% | 38.90 | 42.51 | 1039773 | 424654 | 16.38% |
| 2025-06-12 | 37.93 | 39.95 | 2.59 | 6.93% | 37.02 | 41.10 | 924556 | 360282 | 14.56% |
| 2025-06-11 | 36.89 | 37.36 | 0.84 | 2.30% | 36.31 | 39.15 | 697521 | 264607 | 10.99% |
| 2025-06-10 | 36.83 | 36.52 | -0.31 | -0.84% | 36.20 | 37.42 | 452517 | 166060 | 7.13% |
| 2025-06-09 | 36.16 | 36.83 | 1.03 | 2.88% | 35.88 | 37.88 | 583426 | 216179 | 9.19% |
| 2025-06-06 | 36.41 | 35.80 | -0.96 | -2.61% | 35.66 | 37.13 | 368391 | 133106 | 5.80% |
| 2025-06-05 | 36.67 | 36.76 | 0.12 | 0.33% | 35.81 | 37.37 | 551719 | 201086 | 8.69% |
| 2025-06-04 | 35.30 | 36.64 | 0.78 | 2.18% | 35.30 | 37.40 | 594551 | 216838 | 9.36% |
| 2025-06-03 | 35.06 | 35.86 | 0.24 | 0.67% | 35.06 | 36.87 | 460516 | 165887 | 7.25% |
| 2025-05-30 | 35.47 | 35.62 | -0.36 | -1.00% | 34.77 | 36.14 | 417447 | 147724 | 6.58% |
| 2025-05-29 | 34.66 | 35.98 | 1.32 | 3.81% | 34.23 | 36.68 | 662472 | 237058 | 10.43% |
| 2025-05-28 | 35.01 | 34.66 | -0.64 | -1.81% | 34.50 | 35.50 | 325716 | 113401 | 5.13% |
| 2025-05-27 | 34.05 | 35.30 | 0.70 | 2.02% | 34.05 | 36.00 | 543525 | 192235 | 8.56% |
| 2025-05-26 | 32.92 | 34.60 | 1.60 | 4.85% | 32.73 | 34.90 | 408161 | 138023 | 6.43% |
| 2025-05-23 | 34.00 | 33.00 | -1.23 | -3.59% | 32.93 | 34.49 | 374166 | 125475 | 5.89% |
| 2025-05-22 | 34.62 | 34.23 | -0.86 | -2.45% | 34.06 | 35.48 | 370135 | 127536 | 5.83% |
| 2025-05-21 | 34.46 | 35.09 | 0.12 | 0.34% | 34.46 | 36.07 | 541212 | 191355 | 8.52% |
| 2025-05-20 | 33.88 | 34.97 | 0.91 | 2.67% | 33.53 | 35.65 | 589856 | 204083 | 9.29% |
| 2025-05-19 | 33.75 | 34.06 | 0.34 | 1.01% | 33.32 | 34.50 | 420221 | 142745 | 6.62% |
| 2025-05-16 | 34.55 | 33.72 | -0.74 | -2.15% | 33.34 | 34.60 | 364356 | 123183 | 5.74% |
| 2025-05-15 | 35.70 | 34.46 | -2.00 | -5.49% | 34.34 | 36.13 | 643568 | 225566 | 10.14% |
| 2025-05-14 | 32.40 | 36.46 | 4.12 | 12.74% | 31.83 | 38.75 | 1032075 | 363729 | 16.26% |
| 2025-05-13 | 33.00 | 32.34 | -0.41 | -1.25% | 32.23 | 33.40 | 300509 | 98254 | 4.73% |
| 2025-05-12 | 31.60 | 32.75 | 1.63 | 5.24% | 31.25 | 33.03 | 440310 | 141895 | 6.94% |
| 2025-05-09 | 31.97 | 31.12 | -0.94 | -2.93% | 31.02 | 32.01 | 234891 | 73585 | 3.70% |
| 2025-05-08 | 31.80 | 32.06 | -0.06 | -0.19% | 31.80 | 32.56 | 283318 | 90981 | 4.46% |
| 2025-05-07 | 35.10 | 32.12 | -0.34 | -1.05% | 31.94 | 35.88 | 646094 | 215177 | 10.18% |
| 2025-05-06 | 31.01 | 32.46 | 1.03 | 3.28% | 31.00 | 32.56 | 358038 | 114954 | 5.64% |
| 2025-04-30 | 31.20 | 31.43 | 0.44 | 1.42% | 31.10 | 31.99 | 210817 | 66719 | 3.32% |
| 2025-04-29 | 30.81 | 30.99 | -0.01 | -0.03% | 30.52 | 31.27 | 144015 | 44716 | 2.27% |
| 2025-04-28 | 31.08 | 31.00 | -0.49 | -1.56% | 30.61 | 31.58 | 179652 | 55595 | 2.83% |
| 2025-04-25 | 31.20 | 31.49 | 0.49 | 1.58% | 30.79 | 32.31 | 315516 | 99659 | 4.97% |
| 2025-04-24 | 31.80 | 31.00 | -0.97 | -3.03% | 30.88 | 31.88 | 230261 | 71965 | 3.63% |