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 | 42.44 | 42.90 | 0.46 | 1.08% | 41.70 | 44.17 | 70961 | 30527 | 6.23% |
| 2025-07-31 | 43.99 | 42.44 | -2.03 | -4.56% | 42.24 | 43.99 | 73296 | 31581 | 6.43% |
| 2025-07-30 | 43.80 | 44.47 | 0.19 | 0.43% | 43.49 | 45.25 | 91358 | 40390 | 8.01% |
| 2025-07-29 | 43.48 | 44.28 | 0.34 | 0.77% | 43.33 | 44.40 | 51654 | 22654 | 4.53% |
| 2025-07-28 | 42.97 | 43.94 | 1.29 | 3.02% | 42.66 | 44.50 | 73322 | 32098 | 6.43% |
| 2025-07-25 | 42.70 | 42.65 | -0.14 | -0.33% | 42.22 | 43.09 | 35397 | 15078 | 3.11% |
| 2025-07-24 | 42.64 | 42.79 | 0.15 | 0.35% | 42.35 | 42.93 | 39878 | 17002 | 3.50% |
| 2025-07-23 | 43.49 | 42.64 | -1.29 | -2.94% | 42.43 | 43.92 | 61056 | 26208 | 5.36% |
| 2025-07-22 | 43.60 | 43.93 | -0.15 | -0.34% | 43.21 | 44.48 | 71784 | 31470 | 6.30% |
| 2025-07-21 | 44.76 | 44.08 | -0.67 | -1.50% | 43.50 | 44.93 | 55454 | 24433 | 4.86% |
| 2025-07-18 | 45.07 | 44.75 | -0.13 | -0.29% | 44.53 | 46.16 | 63283 | 28533 | 5.55% |
| 2025-07-17 | 43.59 | 44.88 | 1.30 | 2.98% | 43.37 | 45.37 | 84236 | 37665 | 7.39% |
| 2025-07-16 | 44.22 | 43.58 | -0.78 | -1.76% | 43.37 | 44.52 | 59294 | 25972 | 5.20% |
| 2025-07-15 | 45.82 | 44.36 | -1.15 | -2.53% | 44.05 | 45.82 | 60166 | 26882 | 5.28% |
| 2025-07-14 | 45.84 | 45.51 | -0.49 | -1.07% | 44.78 | 46.10 | 92154 | 41730 | 8.08% |
| 2025-07-11 | 45.00 | 46.00 | 1.09 | 2.43% | 44.46 | 47.38 | 138606 | 63956 | 12.16% |
| 2025-07-10 | 45.00 | 44.91 | -0.12 | -0.27% | 44.27 | 45.84 | 96349 | 43293 | 8.45% |
| 2025-07-09 | 47.00 | 45.03 | -1.88 | -4.01% | 44.89 | 47.80 | 151722 | 69621 | 13.31% |
| 2025-07-08 | 45.90 | 46.91 | 0.97 | 2.11% | 45.61 | 48.44 | 148686 | 70642 | 13.04% |
| 2025-07-07 | 45.56 | 45.94 | 0.04 | 0.09% | 45.02 | 46.84 | 121189 | 55740 | 10.63% |
| 2025-07-04 | 48.30 | 45.92 | -4.08 | -8.16% | 45.60 | 48.82 | 191114 | 88876 | 16.77% |
| 2025-07-03 | 50.06 | 50.00 | -5.00 | -9.09% | 50.00 | 56.36 | 211011 | 110807 | 18.51% |
| 2025-07-02 | 55.01 | 55.00 | 5.07 | 10.15% | 50.72 | 59.90 | 286783 | 159441 | 25.16% |
| 2025-07-01 | 45.00 | 49.93 | 4.12 | 8.99% | 44.17 | 53.50 | 213597 | 104241 | 18.74% |
| 2025-06-30 | 42.29 | 45.81 | 1.58 | 3.57% | 42.29 | 46.90 | 192216 | 86387 | 16.86% |
| 2025-06-27 | 44.50 | 44.23 | -0.09 | -0.20% | 42.92 | 48.48 | 256238 | 116381 | 22.48% |
| 2025-06-26 | 37.30 | 44.32 | 7.39 | 20.01% | 37.30 | 44.32 | 194981 | 81570 | 17.11% |
| 2025-06-25 | 34.68 | 36.93 | 2.32 | 6.70% | 34.68 | 39.38 | 189611 | 70206 | 16.63% |
| 2025-06-24 | 33.38 | 34.61 | 0.53 | 1.56% | 32.91 | 35.16 | 106073 | 36280 | 9.31% |
| 2025-06-23 | 32.36 | 34.08 | 1.29 | 3.93% | 31.30 | 34.28 | 97770 | 32080 | 8.58% |
| 2025-06-20 | 31.55 | 32.79 | 1.05 | 3.31% | 31.07 | 32.96 | 73336 | 23690 | 6.43% |
| 2025-06-19 | 32.47 | 31.74 | -1.06 | -3.23% | 30.88 | 32.88 | 64731 | 20516 | 5.68% |
| 2025-06-18 | 32.56 | 32.80 | 0.35 | 1.08% | 32.11 | 33.11 | 50144 | 16378 | 4.40% |
| 2025-06-17 | 32.80 | 32.45 | -0.41 | -1.25% | 32.00 | 32.81 | 40813 | 13197 | 3.58% |
| 2025-06-16 | 32.34 | 32.86 | 0.08 | 0.24% | 31.86 | 32.97 | 43809 | 14267 | 3.84% |
| 2025-06-13 | 32.66 | 32.78 | -0.03 | -0.09% | 32.12 | 33.48 | 64247 | 21006 | 5.64% |
| 2025-06-12 | 33.60 | 32.81 | -0.89 | -2.64% | 32.60 | 33.95 | 58049 | 19183 | 5.09% |
| 2025-06-11 | 33.05 | 33.70 | 0.75 | 2.28% | 32.60 | 34.37 | 70576 | 23802 | 6.19% |
| 2025-06-10 | 35.19 | 32.95 | -2.33 | -6.60% | 32.70 | 35.19 | 111711 | 37484 | 9.80% |
| 2025-06-09 | 33.81 | 35.28 | 1.60 | 4.75% | 33.81 | 36.55 | 117139 | 41204 | 10.28% |
| 2025-06-06 | 33.21 | 33.68 | 0.10 | 0.30% | 32.72 | 34.50 | 87246 | 29206 | 7.65% |
| 2025-06-05 | 32.20 | 33.58 | 0.91 | 2.79% | 32.09 | 35.60 | 102800 | 34390 | 9.02% |
| 2025-06-04 | 31.74 | 32.67 | 0.67 | 2.09% | 31.52 | 33.86 | 118335 | 39079 | 10.38% |
| 2025-06-03 | 31.00 | 32.00 | 0.36 | 1.14% | 30.36 | 32.00 | 70328 | 21808 | 6.17% |
| 2025-05-30 | 31.20 | 31.64 | 0.48 | 1.54% | 30.50 | 32.70 | 85866 | 27154 | 7.53% |
| 2025-05-29 | 30.08 | 31.16 | 0.44 | 1.43% | 29.90 | 31.40 | 73169 | 22438 | 6.42% |
| 2025-05-28 | 30.41 | 30.72 | 1.08 | 3.64% | 29.47 | 31.25 | 94925 | 29008 | 8.33% |
| 2025-05-27 | 29.65 | 29.64 | -0.27 | -0.90% | 29.25 | 29.85 | 26174 | 7722 | 2.30% |
| 2025-05-26 | 29.75 | 29.91 | 0.24 | 0.81% | 29.52 | 29.97 | 24177 | 7194 | 2.12% |
| 2025-05-23 | 30.00 | 29.67 | -0.43 | -1.43% | 29.66 | 30.48 | 36812 | 11063 | 3.23% |
| 2025-05-22 | 30.26 | 30.10 | -0.33 | -1.08% | 30.03 | 30.64 | 33186 | 10066 | 2.91% |
| 2025-05-21 | 30.90 | 30.43 | -0.55 | -1.78% | 30.22 | 30.90 | 38164 | 11630 | 3.35% |
| 2025-05-20 | 30.89 | 30.98 | 0.00 | 0.00% | 30.60 | 31.45 | 40845 | 12639 | 3.58% |
| 2025-05-19 | 31.90 | 30.98 | -0.96 | -3.01% | 30.90 | 32.29 | 53766 | 16837 | 4.72% |
| 2025-05-16 | 31.74 | 31.94 | 0.06 | 0.19% | 31.61 | 33.06 | 55963 | 18104 | 4.91% |
| 2025-05-15 | 32.60 | 31.88 | -0.74 | -2.27% | 31.87 | 32.60 | 37259 | 11943 | 3.27% |
| 2025-05-14 | 32.81 | 32.62 | -0.66 | -1.98% | 32.48 | 33.58 | 52746 | 17328 | 4.63% |
| 2025-05-13 | 34.50 | 33.28 | -1.39 | -4.01% | 32.77 | 34.88 | 100275 | 33600 | 8.80% |
| 2025-05-12 | 33.59 | 34.67 | 0.33 | 0.96% | 33.02 | 35.88 | 132256 | 45705 | 11.60% |
| 2025-05-09 | 33.17 | 34.34 | 0.91 | 2.72% | 31.57 | 34.97 | 137467 | 45694 | 12.06% |
| 2025-05-08 | 34.12 | 33.43 | -1.37 | -3.94% | 32.57 | 34.12 | 102123 | 33989 | 8.96% |
| 2025-05-07 | 33.86 | 34.80 | 1.57 | 4.72% | 32.92 | 35.45 | 143932 | 49253 | 12.63% |
| 2025-05-06 | 32.82 | 33.23 | 0.47 | 1.43% | 32.80 | 33.47 | 63268 | 20950 | 5.55% |
| 2025-04-30 | 32.50 | 32.76 | 0.48 | 1.49% | 32.16 | 33.48 | 59510 | 19485 | 5.22% |
| 2025-04-29 | 31.72 | 32.28 | -0.52 | -1.59% | 31.51 | 32.79 | 53190 | 17190 | 4.67% |
| 2025-04-28 | 33.06 | 32.80 | -0.26 | -0.79% | 32.49 | 33.44 | 47754 | 15671 | 4.19% |
| 2025-04-25 | 33.67 | 33.06 | -0.44 | -1.31% | 32.95 | 33.88 | 52564 | 17506 | 4.61% |
| 2025-04-24 | 34.88 | 33.50 | -1.66 | -4.72% | 32.91 | 35.16 | 99691 | 33363 | 8.75% |