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 | 42.94 | 43.70 | 0.76 | 1.77% | 42.65 | 44.97 | 99318 | 43793 | 6.68% |
| 2025-07-31 | 43.39 | 42.94 | -0.43 | -0.99% | 42.69 | 44.80 | 105681 | 46247 | 7.10% |
| 2025-07-30 | 44.01 | 43.37 | -0.99 | -2.23% | 43.00 | 44.40 | 88172 | 38386 | 5.93% |
| 2025-07-29 | 43.81 | 44.36 | 0.39 | 0.89% | 43.55 | 45.15 | 99347 | 44152 | 6.68% |
| 2025-07-28 | 43.50 | 43.97 | 0.47 | 1.08% | 43.25 | 44.33 | 78649 | 34475 | 5.29% |
| 2025-07-25 | 44.23 | 43.50 | -0.46 | -1.05% | 43.25 | 44.66 | 77446 | 33807 | 5.21% |
| 2025-07-24 | 42.18 | 43.96 | 2.12 | 5.07% | 42.18 | 44.98 | 167792 | 74115 | 11.28% |
| 2025-07-23 | 41.76 | 41.84 | -0.07 | -0.17% | 41.24 | 42.46 | 62493 | 26075 | 4.20% |
| 2025-07-22 | 41.65 | 41.91 | -0.15 | -0.36% | 41.56 | 42.97 | 80245 | 33954 | 5.39% |
| 2025-07-21 | 41.88 | 42.06 | 0.28 | 0.67% | 41.19 | 42.15 | 57516 | 23953 | 3.87% |
| 2025-07-18 | 42.24 | 41.78 | -0.88 | -2.06% | 41.59 | 42.75 | 63612 | 26729 | 4.28% |
| 2025-07-17 | 42.42 | 42.66 | -0.13 | -0.30% | 42.16 | 44.00 | 108217 | 46511 | 7.27% |
| 2025-07-16 | 42.60 | 42.79 | -0.20 | -0.47% | 42.55 | 44.44 | 130799 | 56953 | 8.79% |
| 2025-07-15 | 41.71 | 42.99 | 0.78 | 1.85% | 41.10 | 43.26 | 110958 | 46763 | 7.46% |
| 2025-07-14 | 41.80 | 42.21 | 0.71 | 1.71% | 41.53 | 43.22 | 95244 | 40454 | 6.40% |
| 2025-07-11 | 41.89 | 41.50 | 0.19 | 0.46% | 40.73 | 42.20 | 100342 | 41598 | 6.75% |
| 2025-07-10 | 42.31 | 41.31 | -0.20 | -0.48% | 40.75 | 42.51 | 80778 | 33506 | 5.43% |
| 2025-07-09 | 42.14 | 41.51 | -0.67 | -1.59% | 41.31 | 42.79 | 94303 | 39391 | 6.34% |
| 2025-07-08 | 38.56 | 42.18 | 3.62 | 9.39% | 38.55 | 44.15 | 210270 | 87503 | 14.13% |
| 2025-07-07 | 39.29 | 38.56 | -0.69 | -1.76% | 38.30 | 39.33 | 49872 | 19271 | 3.35% |
| 2025-07-04 | 40.46 | 39.25 | -1.64 | -4.01% | 39.15 | 40.78 | 103672 | 41045 | 6.97% |
| 2025-07-03 | 38.49 | 40.89 | 2.54 | 6.62% | 38.49 | 41.28 | 168986 | 67736 | 11.36% |
| 2025-07-02 | 38.92 | 38.35 | -0.54 | -1.39% | 38.02 | 39.09 | 34789 | 13340 | 2.34% |
| 2025-07-01 | 39.00 | 38.89 | -0.16 | -0.41% | 38.59 | 39.55 | 41916 | 16370 | 2.82% |
| 2025-06-30 | 38.60 | 39.05 | 0.65 | 1.69% | 38.35 | 39.18 | 40288 | 15678 | 2.71% |
| 2025-06-27 | 38.85 | 38.40 | -0.18 | -0.47% | 38.21 | 39.18 | 57274 | 22176 | 3.85% |
| 2025-06-26 | 39.10 | 38.58 | -0.57 | -1.46% | 38.37 | 39.30 | 60373 | 23396 | 4.06% |
| 2025-06-25 | 38.69 | 39.15 | 0.65 | 1.69% | 38.40 | 39.29 | 68932 | 26790 | 4.63% |
| 2025-06-24 | 37.48 | 38.50 | 1.13 | 3.02% | 37.37 | 38.96 | 66669 | 25550 | 4.48% |
| 2025-06-23 | 36.37 | 37.37 | 0.65 | 1.77% | 36.15 | 37.93 | 53610 | 19887 | 3.60% |
| 2025-06-20 | 38.35 | 36.72 | -1.43 | -3.75% | 36.63 | 39.07 | 70773 | 26588 | 4.76% |
| 2025-06-19 | 38.85 | 38.15 | -0.91 | -2.33% | 38.00 | 39.79 | 82984 | 32164 | 5.58% |
| 2025-06-18 | 37.90 | 39.06 | 1.15 | 3.03% | 37.09 | 39.22 | 109002 | 41634 | 7.33% |
| 2025-06-17 | 36.89 | 37.91 | 1.40 | 3.83% | 36.43 | 38.92 | 99407 | 37740 | 6.68% |
| 2025-06-16 | 35.90 | 36.51 | 0.21 | 0.58% | 35.90 | 36.90 | 30355 | 11099 | 2.04% |
| 2025-06-13 | 36.70 | 36.30 | -0.69 | -1.87% | 36.21 | 37.26 | 38056 | 13912 | 2.56% |
| 2025-06-12 | 37.02 | 36.99 | -0.13 | -0.35% | 36.89 | 37.78 | 48136 | 17974 | 3.24% |
| 2025-06-11 | 37.18 | 37.12 | -0.07 | -0.19% | 37.02 | 37.76 | 32170 | 12009 | 2.16% |
| 2025-06-10 | 37.79 | 37.19 | -0.75 | -1.98% | 36.50 | 38.12 | 53396 | 19824 | 3.59% |
| 2025-06-09 | 37.51 | 37.94 | 0.43 | 1.15% | 37.50 | 38.26 | 38495 | 14570 | 2.59% |
| 2025-06-06 | 38.39 | 37.51 | -0.68 | -1.78% | 37.28 | 38.50 | 47812 | 17991 | 3.21% |
| 2025-06-05 | 37.99 | 38.30 | 0.50 | 1.32% | 37.26 | 38.40 | 56470 | 21444 | 3.80% |
| 2025-06-04 | 37.81 | 37.80 | 0.36 | 0.96% | 37.36 | 38.11 | 39682 | 14988 | 2.67% |
| 2025-06-03 | 37.86 | 37.44 | -0.91 | -2.37% | 37.30 | 38.33 | 41350 | 15600 | 2.78% |
| 2025-05-30 | 38.99 | 38.35 | -0.80 | -2.04% | 38.00 | 38.99 | 43119 | 16553 | 2.90% |
| 2025-05-29 | 39.21 | 39.15 | -0.23 | -0.58% | 38.80 | 39.95 | 76749 | 30000 | 5.16% |
| 2025-05-28 | 37.86 | 39.38 | 1.70 | 4.51% | 37.52 | 40.15 | 135796 | 53190 | 9.13% |
| 2025-05-27 | 38.40 | 37.68 | -0.81 | -2.10% | 37.50 | 38.40 | 48251 | 18285 | 3.24% |
| 2025-05-26 | 37.21 | 38.49 | 1.28 | 3.44% | 36.90 | 38.50 | 74088 | 28069 | 4.98% |
| 2025-05-23 | 37.90 | 37.21 | -0.89 | -2.34% | 36.90 | 38.40 | 99081 | 37208 | 6.66% |
| 2025-05-22 | 39.22 | 38.10 | -1.27 | -3.23% | 38.01 | 39.30 | 64439 | 24843 | 4.33% |
| 2025-05-21 | 39.80 | 39.37 | -0.63 | -1.58% | 38.84 | 40.05 | 70556 | 27763 | 4.74% |
| 2025-05-20 | 39.35 | 40.00 | 0.18 | 0.45% | 38.40 | 40.15 | 111702 | 43912 | 7.51% |
| 2025-05-19 | 40.76 | 39.82 | -0.69 | -1.70% | 38.38 | 40.83 | 136375 | 53508 | 9.17% |
| 2025-05-16 | 38.03 | 40.51 | 2.49 | 6.55% | 36.94 | 41.98 | 216275 | 87632 | 14.54% |
| 2025-05-15 | 39.50 | 38.02 | -1.28 | -3.26% | 37.98 | 39.80 | 101424 | 38940 | 6.82% |
| 2025-05-14 | 39.27 | 39.30 | -0.88 | -2.19% | 38.53 | 40.79 | 177373 | 69743 | 11.92% |
| 2025-05-13 | 37.42 | 40.18 | 4.02 | 11.12% | 37.13 | 41.70 | 354918 | 139240 | 23.86% |
| 2025-05-12 | 34.65 | 36.16 | 2.55 | 7.59% | 34.30 | 36.45 | 125237 | 44144 | 8.42% |
| 2025-05-09 | 34.20 | 33.61 | -1.03 | -2.97% | 33.40 | 34.48 | 50674 | 17127 | 3.41% |
| 2025-05-08 | 33.65 | 34.64 | 0.80 | 2.36% | 33.65 | 35.25 | 76784 | 26579 | 5.16% |
| 2025-05-07 | 34.50 | 33.84 | 0.16 | 0.48% | 33.30 | 34.57 | 75436 | 25519 | 5.07% |
| 2025-05-06 | 32.49 | 33.68 | 1.14 | 3.50% | 32.48 | 33.69 | 69576 | 23132 | 4.68% |
| 2025-04-30 | 31.86 | 32.54 | 0.73 | 2.29% | 31.86 | 32.84 | 49567 | 16091 | 3.33% |
| 2025-04-29 | 31.40 | 31.81 | 0.11 | 0.35% | 31.29 | 31.99 | 27144 | 8627 | 1.82% |
| 2025-04-28 | 31.90 | 31.70 | -0.35 | -1.09% | 31.48 | 32.20 | 30992 | 9843 | 2.08% |
| 2025-04-25 | 31.67 | 32.05 | 0.12 | 0.38% | 31.64 | 32.60 | 48637 | 15654 | 3.27% |
| 2025-04-24 | 32.70 | 31.93 | -1.13 | -3.42% | 31.61 | 32.93 | 73329 | 23609 | 4.93% |