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 | 42.45 | 41.21 | -0.70 | -1.67% | 41.11 | 42.75 | 96872 | 40333 | 6.86% |
| 2025-07-31 | 42.98 | 41.91 | -1.53 | -3.52% | 41.66 | 43.70 | 133847 | 57103 | 9.49% |
| 2025-07-30 | 43.34 | 43.44 | 0.04 | 0.09% | 42.37 | 43.85 | 142362 | 61497 | 10.09% |
| 2025-07-29 | 42.16 | 43.40 | 0.86 | 2.02% | 41.44 | 45.00 | 196375 | 86068 | 13.92% |
| 2025-07-28 | 42.30 | 42.54 | 0.14 | 0.33% | 41.70 | 43.78 | 193596 | 82799 | 13.72% |
| 2025-07-25 | 39.80 | 42.40 | 3.04 | 7.72% | 39.02 | 43.13 | 267104 | 109380 | 18.93% |
| 2025-07-24 | 36.22 | 39.36 | 3.11 | 8.58% | 36.12 | 39.80 | 227038 | 87101 | 16.09% |
| 2025-07-23 | 36.50 | 36.25 | -0.47 | -1.28% | 36.13 | 37.46 | 55956 | 20375 | 3.97% |
| 2025-07-22 | 36.50 | 36.72 | 0.33 | 0.91% | 36.17 | 37.35 | 88399 | 32479 | 6.26% |
| 2025-07-21 | 36.88 | 36.39 | -0.23 | -0.63% | 36.21 | 37.27 | 74745 | 27363 | 5.30% |
| 2025-07-18 | 36.85 | 36.62 | 0.08 | 0.22% | 36.21 | 36.87 | 61133 | 22303 | 4.33% |
| 2025-07-17 | 36.25 | 36.54 | 0.00 | 0.00% | 36.13 | 36.86 | 74828 | 27320 | 5.30% |
| 2025-07-16 | 35.70 | 36.54 | 0.79 | 2.21% | 35.50 | 36.79 | 102297 | 37187 | 7.25% |
| 2025-07-15 | 35.50 | 35.75 | -0.20 | -0.56% | 35.20 | 36.05 | 63503 | 22610 | 4.50% |
| 2025-07-14 | 35.40 | 35.95 | 0.86 | 2.45% | 34.95 | 36.30 | 101644 | 36357 | 7.20% |
| 2025-07-11 | 34.44 | 35.09 | 0.65 | 1.89% | 34.02 | 35.28 | 62529 | 21756 | 4.43% |
| 2025-07-10 | 34.55 | 34.44 | 0.11 | 0.32% | 34.12 | 35.08 | 51906 | 17903 | 3.68% |
| 2025-07-09 | 34.69 | 34.43 | -0.33 | -0.95% | 34.36 | 35.66 | 66967 | 23421 | 4.75% |
| 2025-07-08 | 33.90 | 34.76 | 0.68 | 2.00% | 33.90 | 34.87 | 61146 | 21069 | 4.33% |
| 2025-07-07 | 35.50 | 34.08 | -1.15 | -3.26% | 33.84 | 35.50 | 75616 | 25991 | 5.36% |
| 2025-07-04 | 35.81 | 35.23 | -0.63 | -1.76% | 35.04 | 35.94 | 60951 | 21568 | 4.32% |
| 2025-07-03 | 36.45 | 35.86 | -0.74 | -2.02% | 35.66 | 36.50 | 67361 | 24196 | 4.77% |
| 2025-07-02 | 37.05 | 36.60 | -0.96 | -2.56% | 35.71 | 37.20 | 106211 | 38663 | 7.53% |
| 2025-07-01 | 37.44 | 37.56 | -0.02 | -0.05% | 36.58 | 38.45 | 124710 | 46753 | 8.84% |
| 2025-06-30 | 38.80 | 37.58 | 0.61 | 1.65% | 37.15 | 39.42 | 170754 | 65059 | 12.10% |
| 2025-06-27 | 36.77 | 36.97 | -0.68 | -1.81% | 36.45 | 37.66 | 123203 | 45563 | 8.73% |
| 2025-06-26 | 36.48 | 37.65 | 2.18 | 6.15% | 36.18 | 40.00 | 247001 | 94540 | 17.50% |
| 2025-06-25 | 33.90 | 35.47 | 1.60 | 4.72% | 33.66 | 35.52 | 127038 | 44366 | 9.00% |
| 2025-06-24 | 32.18 | 33.87 | 1.87 | 5.84% | 32.12 | 33.96 | 101522 | 33884 | 7.19% |
| 2025-06-23 | 31.66 | 32.00 | 0.01 | 0.03% | 31.50 | 32.25 | 36280 | 11622 | 2.57% |
| 2025-06-20 | 32.54 | 31.99 | -0.64 | -1.96% | 31.99 | 32.88 | 41631 | 13439 | 2.95% |
| 2025-06-19 | 33.03 | 32.63 | -0.66 | -1.98% | 32.60 | 33.69 | 54254 | 18001 | 3.84% |
| 2025-06-18 | 33.06 | 33.29 | 0.06 | 0.18% | 32.76 | 33.45 | 33195 | 10974 | 2.35% |
| 2025-06-17 | 33.58 | 33.23 | -0.27 | -0.81% | 33.03 | 33.69 | 36013 | 11985 | 2.55% |
| 2025-06-16 | 33.20 | 33.50 | 0.04 | 0.12% | 33.20 | 33.75 | 33961 | 11352 | 2.41% |
| 2025-06-13 | 34.11 | 33.46 | -0.99 | -2.87% | 33.42 | 34.32 | 51156 | 17278 | 3.63% |
| 2025-06-12 | 34.56 | 34.45 | -0.10 | -0.29% | 34.00 | 34.80 | 47675 | 16356 | 3.38% |
| 2025-06-11 | 34.29 | 34.55 | 0.04 | 0.12% | 34.29 | 34.98 | 41756 | 14484 | 2.96% |
| 2025-06-10 | 35.89 | 34.51 | -1.39 | -3.87% | 33.72 | 36.02 | 98107 | 33905 | 6.95% |
| 2025-06-09 | 35.70 | 35.90 | 0.08 | 0.22% | 35.60 | 36.19 | 47684 | 17148 | 3.38% |
| 2025-06-06 | 36.04 | 35.82 | -0.12 | -0.33% | 35.58 | 36.23 | 53086 | 19042 | 3.76% |
| 2025-06-05 | 35.89 | 35.94 | 0.25 | 0.70% | 35.25 | 36.26 | 61068 | 21867 | 4.33% |
| 2025-06-04 | 35.36 | 35.69 | 0.61 | 1.74% | 35.02 | 35.96 | 50622 | 17984 | 3.59% |
| 2025-06-03 | 34.94 | 35.08 | 0.15 | 0.43% | 34.77 | 35.43 | 34603 | 12169 | 2.45% |
| 2025-05-30 | 35.89 | 34.93 | -0.99 | -2.76% | 34.81 | 35.92 | 51865 | 18231 | 3.68% |
| 2025-05-29 | 35.77 | 35.92 | 0.07 | 0.20% | 35.64 | 36.35 | 57578 | 20738 | 4.08% |
| 2025-05-28 | 36.09 | 35.85 | -0.03 | -0.08% | 35.63 | 36.44 | 48969 | 17610 | 3.47% |
| 2025-05-27 | 37.06 | 35.88 | -1.43 | -3.83% | 35.72 | 37.18 | 77060 | 27903 | 5.46% |
| 2025-05-26 | 36.70 | 37.31 | 0.30 | 0.81% | 36.70 | 37.31 | 51261 | 18956 | 3.63% |
| 2025-05-23 | 37.50 | 37.01 | -0.51 | -1.36% | 36.99 | 38.29 | 74179 | 27852 | 5.26% |
| 2025-05-22 | 37.82 | 37.52 | -0.62 | -1.63% | 37.48 | 38.41 | 56899 | 21531 | 4.03% |
| 2025-05-21 | 38.90 | 38.14 | -1.36 | -3.44% | 37.88 | 39.48 | 102863 | 39415 | 7.29% |
| 2025-05-20 | 40.35 | 39.50 | -1.02 | -2.52% | 39.30 | 40.88 | 103543 | 41228 | 7.34% |
| 2025-05-19 | 41.93 | 40.52 | -1.42 | -3.39% | 39.60 | 41.93 | 85820 | 34853 | 6.08% |
| 2025-05-16 | 41.11 | 41.94 | 0.41 | 0.99% | 41.11 | 43.47 | 103274 | 43796 | 7.32% |
| 2025-05-15 | 42.00 | 41.53 | -1.06 | -2.49% | 40.76 | 42.48 | 101498 | 42125 | 7.19% |
| 2025-05-14 | 43.02 | 42.59 | -0.86 | -1.98% | 42.30 | 44.88 | 154551 | 67279 | 10.95% |
| 2025-05-13 | 44.02 | 43.45 | 0.00 | 0.00% | 42.74 | 44.73 | 114444 | 49992 | 8.11% |
| 2025-05-12 | 43.50 | 43.45 | 1.00 | 2.36% | 42.91 | 43.98 | 94509 | 41124 | 6.70% |
| 2025-05-09 | 44.89 | 42.45 | -1.97 | -4.43% | 41.91 | 44.89 | 112064 | 47965 | 7.94% |
| 2025-05-08 | 44.87 | 44.42 | -0.58 | -1.29% | 43.99 | 45.77 | 108639 | 48551 | 7.70% |
| 2025-05-07 | 45.00 | 45.00 | 0.77 | 1.74% | 43.99 | 45.99 | 156575 | 70536 | 11.10% |
| 2025-05-06 | 42.80 | 44.23 | 1.82 | 4.29% | 42.00 | 45.10 | 170481 | 74503 | 12.08% |
| 2025-04-30 | 39.99 | 42.41 | 2.59 | 6.50% | 39.78 | 43.18 | 127220 | 52964 | 9.02% |
| 2025-04-29 | 38.62 | 39.82 | 0.62 | 1.58% | 38.41 | 40.48 | 73029 | 29098 | 5.18% |
| 2025-04-28 | 40.66 | 39.20 | -1.61 | -3.95% | 39.10 | 40.95 | 78973 | 31409 | 5.60% |
| 2025-04-25 | 41.10 | 40.81 | -0.90 | -2.16% | 39.75 | 41.69 | 99279 | 40409 | 7.04% |
| 2025-04-24 | 41.13 | 41.71 | 0.31 | 0.75% | 39.90 | 43.30 | 160494 | 66972 | 11.37% |