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 | 44.13 | 43.76 | -0.54 | -1.22% | 43.58 | 44.98 | 152112 | 67038 | 2.75% |
| 2025-07-31 | 44.10 | 44.30 | 0.12 | 0.27% | 43.91 | 45.22 | 193496 | 86498 | 3.50% |
| 2025-07-30 | 45.05 | 44.18 | -0.87 | -1.93% | 43.80 | 45.05 | 176564 | 78268 | 3.20% |
| 2025-07-29 | 45.20 | 45.05 | -0.35 | -0.77% | 44.52 | 45.48 | 176911 | 79384 | 3.20% |
| 2025-07-28 | 45.48 | 45.40 | 0.18 | 0.40% | 45.01 | 46.14 | 186005 | 84653 | 3.37% |
| 2025-07-25 | 45.66 | 45.22 | -0.65 | -1.42% | 44.78 | 45.85 | 208261 | 93849 | 3.77% |
| 2025-07-24 | 46.05 | 45.87 | 0.05 | 0.11% | 45.52 | 46.60 | 193641 | 88805 | 3.51% |
| 2025-07-23 | 46.30 | 45.82 | -1.09 | -2.32% | 45.54 | 46.36 | 213919 | 98264 | 3.87% |
| 2025-07-22 | 47.61 | 46.91 | -1.28 | -2.66% | 46.53 | 48.19 | 369866 | 174525 | 6.70% |
| 2025-07-21 | 46.90 | 48.19 | 2.29 | 4.99% | 46.05 | 49.47 | 515693 | 247435 | 9.34% |
| 2025-07-18 | 46.57 | 45.90 | -0.30 | -0.65% | 45.75 | 47.25 | 264457 | 122414 | 4.79% |
| 2025-07-17 | 45.70 | 46.20 | -0.25 | -0.54% | 45.51 | 47.36 | 400467 | 185341 | 7.25% |
| 2025-07-16 | 45.93 | 46.45 | 0.46 | 1.00% | 45.51 | 48.00 | 485390 | 227809 | 8.79% |
| 2025-07-15 | 45.40 | 45.99 | 0.40 | 0.88% | 44.75 | 46.00 | 338204 | 153052 | 6.12% |
| 2025-07-14 | 43.36 | 45.59 | 2.22 | 5.12% | 42.90 | 46.80 | 464983 | 209565 | 8.42% |
| 2025-07-11 | 42.21 | 43.37 | 1.03 | 2.43% | 42.08 | 44.00 | 274819 | 118309 | 4.98% |
| 2025-07-10 | 43.04 | 42.34 | -1.76 | -3.99% | 42.20 | 43.50 | 307619 | 130970 | 5.57% |
| 2025-07-09 | 45.75 | 44.10 | -1.25 | -2.76% | 44.07 | 47.58 | 398215 | 183480 | 7.27% |
| 2025-07-08 | 43.83 | 45.35 | 1.52 | 3.47% | 43.45 | 45.53 | 298135 | 133742 | 5.45% |
| 2025-07-07 | 43.70 | 43.83 | -0.11 | -0.25% | 42.92 | 44.57 | 182039 | 79370 | 3.33% |
| 2025-07-04 | 44.23 | 43.94 | -0.62 | -1.39% | 43.80 | 44.74 | 185534 | 81846 | 3.39% |
| 2025-07-03 | 44.48 | 44.56 | -0.02 | -0.04% | 44.10 | 45.10 | 183253 | 81636 | 3.35% |
| 2025-07-02 | 46.66 | 44.58 | -2.58 | -5.47% | 44.40 | 46.67 | 312411 | 141340 | 5.71% |
| 2025-07-01 | 46.85 | 47.16 | 0.08 | 0.17% | 46.43 | 48.28 | 268160 | 126959 | 4.90% |
| 2025-06-30 | 47.99 | 47.08 | -0.87 | -1.81% | 46.80 | 47.99 | 287163 | 135248 | 5.25% |
| 2025-06-27 | 48.16 | 47.95 | 0.26 | 0.55% | 46.80 | 48.44 | 358683 | 169973 | 6.55% |
| 2025-06-26 | 48.31 | 47.69 | -1.31 | -2.67% | 47.65 | 50.67 | 481822 | 236277 | 8.80% |
| 2025-06-25 | 48.10 | 49.00 | 0.05 | 0.10% | 47.92 | 50.44 | 572749 | 279498 | 10.46% |
| 2025-06-24 | 45.50 | 48.95 | 4.21 | 9.41% | 45.38 | 49.99 | 737798 | 353570 | 13.48% |
| 2025-06-23 | 44.53 | 44.74 | -0.46 | -1.02% | 43.72 | 45.29 | 292692 | 130655 | 5.35% |
| 2025-06-20 | 46.01 | 45.20 | -1.15 | -2.48% | 45.03 | 47.13 | 465405 | 213307 | 8.50% |
| 2025-06-19 | 42.05 | 46.35 | 3.19 | 7.39% | 41.88 | 49.50 | 793117 | 364984 | 14.49% |
| 2025-06-18 | 40.61 | 43.16 | 2.33 | 5.71% | 40.22 | 44.00 | 445722 | 187946 | 8.23% |
| 2025-06-17 | 41.82 | 40.83 | -1.37 | -3.25% | 40.63 | 42.08 | 252644 | 103685 | 4.67% |
| 2025-06-16 | 42.33 | 42.20 | -0.07 | -0.17% | 41.81 | 42.38 | 160648 | 67600 | 2.97% |
| 2025-06-13 | 43.25 | 42.27 | -1.57 | -3.58% | 41.81 | 43.50 | 315299 | 133919 | 5.82% |
| 2025-06-12 | 43.23 | 43.84 | 0.12 | 0.27% | 42.89 | 44.19 | 294761 | 128256 | 5.44% |
| 2025-06-11 | 42.98 | 43.72 | 0.73 | 1.70% | 42.70 | 44.21 | 378176 | 164777 | 6.99% |
| 2025-06-10 | 42.62 | 42.99 | 0.47 | 1.11% | 41.28 | 43.57 | 414287 | 175913 | 7.65% |
| 2025-06-09 | 43.21 | 42.52 | -1.06 | -2.43% | 42.34 | 43.79 | 283699 | 121860 | 5.24% |
| 2025-06-06 | 43.84 | 43.58 | -0.61 | -1.38% | 43.00 | 43.92 | 213536 | 92742 | 3.94% |
| 2025-06-05 | 43.35 | 44.19 | 0.83 | 1.91% | 42.70 | 44.79 | 347861 | 152567 | 6.43% |
| 2025-06-04 | 43.24 | 43.36 | -0.25 | -0.57% | 42.99 | 44.08 | 220363 | 95540 | 4.07% |
| 2025-06-03 | 41.81 | 43.61 | 1.37 | 3.24% | 41.81 | 44.47 | 372414 | 161933 | 6.88% |
| 2025-05-30 | 43.96 | 42.24 | -1.71 | -3.89% | 42.00 | 43.97 | 354081 | 150923 | 6.54% |
| 2025-05-29 | 45.12 | 43.95 | -1.06 | -2.36% | 43.88 | 45.77 | 326886 | 145150 | 6.04% |
| 2025-05-28 | 44.88 | 45.01 | 0.13 | 0.29% | 44.10 | 46.20 | 343269 | 154867 | 6.34% |
| 2025-05-27 | 46.27 | 44.88 | -1.52 | -3.28% | 44.73 | 46.50 | 263952 | 119216 | 4.88% |
| 2025-05-26 | 46.04 | 46.40 | 0.15 | 0.32% | 45.30 | 46.46 | 281963 | 129521 | 5.21% |
| 2025-05-23 | 47.67 | 46.25 | -1.65 | -3.44% | 46.15 | 48.32 | 346834 | 163912 | 6.41% |
| 2025-05-22 | 48.78 | 47.90 | -0.50 | -1.03% | 47.86 | 49.18 | 211348 | 102220 | 3.90% |
| 2025-05-21 | 49.05 | 48.40 | -1.18 | -2.38% | 47.86 | 49.35 | 316699 | 153391 | 5.85% |
| 2025-05-20 | 48.90 | 49.58 | 0.48 | 0.98% | 48.60 | 51.00 | 338475 | 168646 | 6.25% |
| 2025-05-19 | 51.12 | 49.10 | -3.60 | -6.83% | 48.30 | 51.43 | 427104 | 211007 | 7.89% |
| 2025-05-16 | 53.00 | 52.70 | -2.22 | -4.04% | 49.53 | 55.88 | 665797 | 349730 | 12.30% |
| 2025-05-15 | 55.00 | 54.92 | -0.02 | -0.04% | 54.50 | 56.97 | 381400 | 213223 | 7.04% |
| 2025-05-14 | 77.00 | 76.92 | -1.13 | -1.45% | 75.58 | 77.10 | 214036 | 163218 | 5.52% |
| 2025-05-13 | 78.00 | 78.05 | 0.27 | 0.35% | 76.02 | 80.10 | 287894 | 225446 | 7.42% |
| 2025-05-12 | 76.82 | 77.78 | 1.59 | 2.09% | 76.28 | 78.70 | 221762 | 171923 | 5.72% |
| 2025-05-09 | 76.15 | 76.19 | 0.05 | 0.07% | 75.18 | 78.85 | 241376 | 186182 | 6.22% |
| 2025-05-08 | 76.17 | 76.14 | -1.74 | -2.23% | 75.00 | 78.33 | 289844 | 221239 | 7.47% |
| 2025-05-07 | 79.21 | 77.88 | -1.09 | -1.38% | 76.16 | 82.00 | 346603 | 275701 | 8.93% |
| 2025-05-06 | 78.25 | 78.97 | -0.07 | -0.09% | 76.25 | 78.97 | 341709 | 265336 | 8.81% |
| 2025-04-30 | 75.11 | 79.04 | 3.24 | 4.27% | 74.65 | 81.55 | 417734 | 323595 | 10.77% |
| 2025-04-29 | 76.29 | 75.80 | -0.70 | -0.92% | 75.18 | 78.75 | 352366 | 270726 | 9.08% |
| 2025-04-28 | 78.12 | 76.50 | -2.03 | -2.58% | 75.51 | 78.88 | 276317 | 212508 | 7.12% |
| 2025-04-25 | 79.53 | 78.53 | -0.59 | -0.75% | 77.68 | 79.86 | 280730 | 220525 | 7.25% |
| 2025-04-24 | 77.00 | 79.12 | 1.11 | 1.42% | 75.66 | 82.18 | 532413 | 424330 | 13.76% |