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 | 42.38 | 42.05 | -0.25 | -0.59% | 41.81 | 43.40 | 306889 | 130272 | 3.35% |
| 2025-07-31 | 41.24 | 42.30 | 1.30 | 3.17% | 41.03 | 44.28 | 616950 | 265060 | 6.73% |
| 2025-07-30 | 42.00 | 41.00 | -1.01 | -2.40% | 40.50 | 42.09 | 264267 | 109147 | 2.88% |
| 2025-07-29 | 41.65 | 42.01 | -0.31 | -0.73% | 40.83 | 42.17 | 311132 | 129014 | 3.40% |
| 2025-07-28 | 41.70 | 42.32 | -0.12 | -0.28% | 41.50 | 42.57 | 212674 | 89593 | 2.32% |
| 2025-07-25 | 42.99 | 42.44 | -0.53 | -1.23% | 42.38 | 43.48 | 234124 | 100230 | 2.56% |
| 2025-07-24 | 42.48 | 42.97 | 0.45 | 1.06% | 42.48 | 44.20 | 286924 | 124077 | 3.13% |
| 2025-07-23 | 43.19 | 42.52 | -1.60 | -3.63% | 42.03 | 43.45 | 314882 | 134975 | 3.44% |
| 2025-07-22 | 43.81 | 44.12 | 0.24 | 0.55% | 43.43 | 45.63 | 350859 | 155140 | 3.83% |
| 2025-07-21 | 43.77 | 43.88 | -0.15 | -0.34% | 43.03 | 44.40 | 283084 | 123999 | 3.09% |
| 2025-07-18 | 43.54 | 44.03 | 0.24 | 0.55% | 43.30 | 44.83 | 324904 | 142750 | 3.55% |
| 2025-07-17 | 42.81 | 43.79 | 0.98 | 2.29% | 42.40 | 44.05 | 437665 | 189608 | 4.78% |
| 2025-07-16 | 40.50 | 42.81 | -0.79 | -1.81% | 38.19 | 43.89 | 701560 | 284351 | 7.66% |
| 2025-07-15 | 50.20 | 43.60 | -6.21 | -12.47% | 43.28 | 52.18 | 897111 | 409106 | 9.79% |
| 2025-07-14 | 49.42 | 49.81 | 1.33 | 2.74% | 48.54 | 50.42 | 534731 | 264678 | 5.84% |
| 2025-07-11 | 45.30 | 48.48 | 6.86 | 16.48% | 45.10 | 49.94 | 768689 | 371842 | 8.39% |
| 2025-07-10 | 40.48 | 41.62 | 1.17 | 2.89% | 40.25 | 43.00 | 441475 | 184012 | 4.82% |
| 2025-07-09 | 41.16 | 40.45 | -0.07 | -0.17% | 40.15 | 41.16 | 425628 | 172842 | 4.65% |
| 2025-07-08 | 46.60 | 40.52 | -5.95 | -12.80% | 40.36 | 47.04 | 816962 | 349323 | 8.92% |
| 2025-07-07 | 46.37 | 46.47 | -0.24 | -0.51% | 45.88 | 48.18 | 336545 | 157532 | 3.67% |
| 2025-07-04 | 46.55 | 46.71 | 0.72 | 1.57% | 45.65 | 47.65 | 370298 | 172560 | 4.04% |
| 2025-07-03 | 45.02 | 45.99 | 0.19 | 0.41% | 45.02 | 46.23 | 264614 | 120533 | 2.89% |
| 2025-07-02 | 46.87 | 45.80 | -1.05 | -2.24% | 45.50 | 47.50 | 288778 | 133482 | 3.15% |
| 2025-07-01 | 47.18 | 46.85 | 0.24 | 0.51% | 45.40 | 47.70 | 385375 | 179814 | 4.21% |
| 2025-06-30 | 46.40 | 46.61 | 0.28 | 0.60% | 46.11 | 47.84 | 278600 | 130851 | 3.04% |
| 2025-06-27 | 46.18 | 46.33 | 0.31 | 0.67% | 45.84 | 47.36 | 258098 | 119732 | 2.82% |
| 2025-06-26 | 46.50 | 46.02 | -1.30 | -2.75% | 45.80 | 47.31 | 390132 | 181032 | 4.26% |
| 2025-06-25 | 50.98 | 47.32 | -3.37 | -6.65% | 43.00 | 51.00 | 604334 | 288517 | 6.60% |
| 2025-06-24 | 49.52 | 50.69 | 1.26 | 2.55% | 49.50 | 53.00 | 406223 | 207420 | 4.43% |
| 2025-06-23 | 50.39 | 49.43 | 0.18 | 0.37% | 47.62 | 50.41 | 394323 | 192495 | 4.30% |
| 2025-06-20 | 45.00 | 49.25 | 0.85 | 1.76% | 45.00 | 50.72 | 558077 | 268603 | 6.09% |
| 2025-06-19 | 59.43 | 48.40 | -12.10 | -20.00% | 48.40 | 59.88 | 657338 | 339474 | 7.18% |
| 2025-06-18 | 52.59 | 60.50 | 7.71 | 14.61% | 52.33 | 60.79 | 583903 | 338929 | 6.37% |
| 2025-06-17 | 53.24 | 52.79 | 0.66 | 1.27% | 50.80 | 54.47 | 504099 | 265229 | 5.50% |
| 2025-06-16 | 51.79 | 52.13 | 1.38 | 2.72% | 50.45 | 53.25 | 437610 | 226486 | 4.78% |
| 2025-06-13 | 51.06 | 50.75 | -1.67 | -3.19% | 50.38 | 53.50 | 529357 | 274770 | 5.78% |
| 2025-06-12 | 51.84 | 52.42 | 1.87 | 3.70% | 50.70 | 54.00 | 635164 | 329828 | 6.93% |
| 2025-06-11 | 51.60 | 50.55 | 0.10 | 0.20% | 46.73 | 52.00 | 627077 | 311180 | 6.85% |
| 2025-06-10 | 50.99 | 50.45 | -1.64 | -3.15% | 50.20 | 53.57 | 790836 | 404305 | 8.63% |
| 2025-06-09 | 44.46 | 52.09 | 8.68 | 20.00% | 44.03 | 52.09 | 709602 | 353196 | 7.75% |
| 2025-06-06 | 38.04 | 43.41 | 5.70 | 15.12% | 37.84 | 44.44 | 690719 | 289488 | 7.54% |
| 2025-06-05 | 38.60 | 37.71 | -0.49 | -1.28% | 37.16 | 39.50 | 424825 | 162309 | 4.64% |
| 2025-06-04 | 38.31 | 38.20 | -0.78 | -2.00% | 37.40 | 38.90 | 422889 | 160254 | 4.62% |
| 2025-06-03 | 35.80 | 38.98 | 1.59 | 4.25% | 35.21 | 40.02 | 670008 | 255150 | 7.31% |
| 2025-05-30 | 37.00 | 37.39 | 0.49 | 1.33% | 35.21 | 37.73 | 655718 | 240029 | 7.16% |
| 2025-05-29 | 32.32 | 36.90 | 4.98 | 15.60% | 31.61 | 37.69 | 643698 | 224175 | 7.03% |
| 2025-05-28 | 31.40 | 31.92 | 0.22 | 0.69% | 31.40 | 32.66 | 443693 | 141699 | 4.84% |
| 2025-05-27 | 27.56 | 31.70 | 4.10 | 14.86% | 27.51 | 32.77 | 598085 | 176808 | 6.53% |
| 2025-05-26 | 28.19 | 27.60 | 0.09 | 0.33% | 27.38 | 29.15 | 451192 | 126760 | 4.93% |
| 2025-05-23 | 25.70 | 27.51 | 1.81 | 7.04% | 25.53 | 28.20 | 498086 | 135561 | 5.44% |
| 2025-05-22 | 26.57 | 25.70 | -1.18 | -4.39% | 25.70 | 26.83 | 295489 | 77098 | 3.23% |
| 2025-05-21 | 25.62 | 26.88 | 1.26 | 4.92% | 25.37 | 27.16 | 456991 | 120189 | 4.99% |
| 2025-05-20 | 25.52 | 25.62 | 0.12 | 0.47% | 25.26 | 25.85 | 219571 | 56166 | 2.40% |
| 2025-05-19 | 25.20 | 25.50 | 0.01 | 0.04% | 24.70 | 25.64 | 229215 | 57742 | 2.50% |
| 2025-05-16 | 25.73 | 25.49 | -0.01 | -0.04% | 24.56 | 25.90 | 248765 | 62676 | 2.72% |
| 2025-05-15 | 25.54 | 25.50 | -0.05 | -0.20% | 24.92 | 25.82 | 290800 | 74063 | 3.17% |
| 2025-05-14 | 25.73 | 25.55 | 0.29 | 1.15% | 25.20 | 25.99 | 308940 | 78901 | 3.37% |
| 2025-05-13 | 25.92 | 25.26 | -0.65 | -2.51% | 25.19 | 26.32 | 407635 | 104264 | 4.45% |
| 2025-05-12 | 26.35 | 25.91 | -0.08 | -0.31% | 25.85 | 26.85 | 400924 | 105341 | 4.38% |
| 2025-05-09 | 26.34 | 25.99 | -0.64 | -2.40% | 25.90 | 27.78 | 571497 | 151910 | 6.24% |
| 2025-05-08 | 28.20 | 26.63 | -1.61 | -5.70% | 26.10 | 29.90 | 955424 | 265434 | 10.43% |
| 2025-05-07 | 24.05 | 28.24 | 4.71 | 20.02% | 24.04 | 28.24 | 974176 | 267373 | 10.63% |
| 2025-05-06 | 21.30 | 23.53 | 2.50 | 11.89% | 21.21 | 23.81 | 472080 | 108081 | 5.15% |
| 2025-04-30 | 20.59 | 21.03 | 0.44 | 2.14% | 20.52 | 21.08 | 163941 | 34238 | 1.79% |
| 2025-04-29 | 20.56 | 20.59 | 0.05 | 0.24% | 20.23 | 20.71 | 110773 | 22671 | 1.21% |
| 2025-04-28 | 20.60 | 20.54 | -0.04 | -0.19% | 20.27 | 20.88 | 90715 | 18671 | 0.99% |
| 2025-04-25 | 20.82 | 20.58 | -0.23 | -1.11% | 20.50 | 20.98 | 118550 | 24498 | 1.29% |
| 2025-04-24 | 20.90 | 20.81 | 0.01 | 0.05% | 20.72 | 21.50 | 208517 | 43857 | 2.28% |