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 | 40.97 | 41.62 | 0.83 | 2.03% | 40.52 | 42.30 | 22223 | 9241 | 3.52% |
| 2025-07-31 | 41.24 | 40.79 | -0.53 | -1.28% | 40.00 | 42.14 | 23650 | 9785 | 3.74% |
| 2025-07-30 | 42.00 | 41.32 | -1.08 | -2.55% | 41.06 | 42.10 | 21637 | 8981 | 3.42% |
| 2025-07-29 | 41.80 | 42.40 | 0.42 | 1.00% | 41.13 | 42.47 | 26887 | 11213 | 4.25% |
| 2025-07-28 | 42.06 | 41.98 | -0.28 | -0.66% | 41.80 | 43.26 | 27712 | 11686 | 4.38% |
| 2025-07-25 | 43.64 | 42.26 | -1.32 | -3.03% | 41.51 | 43.64 | 40850 | 17239 | 6.46% |
| 2025-07-24 | 43.80 | 43.58 | -0.22 | -0.50% | 42.72 | 44.68 | 46129 | 20034 | 7.30% |
| 2025-07-23 | 47.00 | 43.80 | -4.25 | -8.84% | 43.80 | 47.57 | 64074 | 28932 | 10.14% |
| 2025-07-22 | 46.00 | 48.05 | 0.57 | 1.20% | 45.00 | 49.91 | 107568 | 50957 | 17.02% |
| 2025-07-21 | 46.80 | 47.48 | 4.87 | 11.43% | 44.80 | 48.87 | 106774 | 49730 | 16.89% |
| 2025-07-18 | 42.92 | 42.61 | -0.07 | -0.16% | 42.00 | 43.76 | 20462 | 8772 | 3.24% |
| 2025-07-17 | 39.80 | 42.68 | 2.84 | 7.13% | 39.71 | 43.30 | 32995 | 13810 | 5.22% |
| 2025-07-16 | 39.60 | 39.84 | 0.09 | 0.23% | 39.54 | 40.76 | 15155 | 6070 | 2.40% |
| 2025-07-15 | 41.20 | 39.75 | -1.32 | -3.21% | 39.30 | 41.29 | 27863 | 11090 | 4.41% |
| 2025-07-14 | 41.78 | 41.07 | -0.58 | -1.39% | 40.76 | 41.78 | 16293 | 6693 | 2.58% |
| 2025-07-11 | 42.00 | 41.65 | -0.46 | -1.09% | 41.00 | 42.38 | 12014 | 4994 | 1.90% |
| 2025-07-10 | 42.00 | 42.11 | -0.27 | -0.64% | 41.68 | 42.60 | 11027 | 4640 | 1.74% |
| 2025-07-09 | 43.25 | 42.38 | -0.87 | -2.01% | 42.00 | 43.62 | 17277 | 7408 | 2.73% |
| 2025-07-08 | 42.95 | 43.25 | 0.25 | 0.58% | 42.51 | 43.54 | 14433 | 6211 | 2.28% |
| 2025-07-07 | 41.98 | 43.00 | 0.61 | 1.44% | 40.98 | 43.00 | 14159 | 5995 | 2.24% |
| 2025-07-04 | 42.98 | 42.39 | -0.63 | -1.46% | 41.80 | 43.50 | 14994 | 6390 | 2.37% |
| 2025-07-03 | 42.89 | 43.02 | 0.07 | 0.16% | 42.46 | 43.07 | 7617 | 3263 | 1.21% |
| 2025-07-02 | 43.92 | 42.95 | -0.75 | -1.72% | 42.40 | 43.92 | 14645 | 6284 | 2.32% |
| 2025-07-01 | 44.44 | 43.70 | -0.77 | -1.73% | 43.36 | 45.00 | 14476 | 6350 | 2.29% |
| 2025-06-30 | 42.71 | 44.47 | 1.45 | 3.37% | 42.69 | 45.28 | 27740 | 12269 | 4.39% |
| 2025-06-27 | 44.26 | 43.02 | -1.81 | -4.04% | 42.40 | 44.57 | 37739 | 16276 | 5.97% |
| 2025-06-26 | 45.05 | 44.83 | -0.42 | -0.93% | 44.02 | 45.63 | 26549 | 11895 | 4.20% |
| 2025-06-25 | 44.12 | 45.25 | 1.43 | 3.26% | 43.03 | 46.28 | 41724 | 18650 | 6.60% |
| 2025-06-24 | 42.54 | 43.82 | 1.27 | 2.98% | 42.54 | 44.83 | 32863 | 14438 | 5.20% |
| 2025-06-23 | 39.20 | 42.55 | 3.33 | 8.49% | 38.50 | 42.55 | 34379 | 14150 | 5.44% |
| 2025-06-20 | 39.46 | 39.22 | -0.48 | -1.21% | 38.90 | 40.13 | 20458 | 8037 | 3.24% |
| 2025-06-19 | 40.99 | 39.70 | -1.28 | -3.12% | 39.18 | 41.18 | 17660 | 7053 | 2.79% |
| 2025-06-18 | 41.00 | 40.98 | -0.02 | -0.05% | 39.52 | 41.36 | 26819 | 10858 | 4.24% |
| 2025-06-17 | 40.59 | 41.00 | 0.41 | 1.01% | 40.01 | 41.36 | 13723 | 5589 | 2.17% |
| 2025-06-16 | 39.87 | 40.59 | 0.00 | 0.00% | 39.87 | 41.50 | 20922 | 8571 | 3.31% |
| 2025-06-13 | 41.00 | 40.59 | -0.33 | -0.81% | 40.00 | 41.65 | 22826 | 9317 | 3.61% |
| 2025-06-12 | 41.90 | 40.92 | -1.28 | -3.03% | 40.79 | 42.63 | 27167 | 11255 | 4.30% |
| 2025-06-11 | 43.28 | 42.20 | -1.31 | -3.01% | 41.33 | 43.67 | 25803 | 10923 | 4.08% |
| 2025-06-10 | 43.72 | 43.51 | -0.39 | -0.89% | 42.38 | 43.88 | 17953 | 7764 | 2.84% |
| 2025-06-09 | 42.65 | 43.90 | 0.90 | 2.09% | 41.81 | 44.10 | 24924 | 10753 | 3.94% |
| 2025-06-06 | 41.35 | 43.00 | 1.50 | 3.61% | 41.35 | 43.10 | 23271 | 9827 | 3.68% |
| 2025-06-05 | 41.69 | 41.50 | -0.60 | -1.43% | 40.66 | 42.57 | 27446 | 11405 | 4.34% |
| 2025-06-04 | 40.87 | 42.10 | 1.10 | 2.68% | 39.99 | 42.80 | 28993 | 11943 | 4.59% |
| 2025-06-03 | 40.20 | 41.00 | 0.56 | 1.38% | 39.51 | 41.95 | 23125 | 9407 | 3.66% |
| 2025-05-30 | 40.07 | 40.44 | -0.22 | -0.54% | 39.31 | 40.98 | 33161 | 13333 | 5.25% |
| 2025-05-29 | 38.91 | 40.66 | 1.31 | 3.33% | 38.38 | 40.70 | 49324 | 19436 | 7.80% |
| 2025-05-28 | 36.66 | 39.35 | 2.87 | 7.87% | 36.30 | 39.35 | 44297 | 16817 | 7.01% |
| 2025-05-27 | 54.10 | 53.10 | -1.38 | -2.53% | 52.51 | 55.00 | 14569 | 7765 | 3.41% |
| 2025-05-26 | 54.28 | 54.48 | -1.32 | -2.37% | 53.68 | 56.49 | 19600 | 10708 | 4.59% |
| 2025-05-23 | 55.86 | 55.80 | 0.89 | 1.62% | 54.01 | 56.61 | 23133 | 12837 | 5.42% |
| 2025-05-22 | 51.89 | 54.91 | 4.05 | 7.96% | 51.29 | 55.50 | 28407 | 15231 | 6.65% |
| 2025-05-21 | 51.99 | 50.86 | -0.24 | -0.47% | 49.76 | 51.99 | 11074 | 5582 | 2.59% |
| 2025-05-20 | 50.74 | 51.10 | 0.39 | 0.77% | 50.16 | 51.50 | 7485 | 3801 | 1.75% |
| 2025-05-19 | 51.33 | 50.71 | -0.81 | -1.57% | 50.41 | 51.99 | 8261 | 4217 | 1.93% |
| 2025-05-16 | 51.59 | 51.52 | -0.06 | -0.12% | 51.49 | 53.32 | 11661 | 6096 | 2.73% |
| 2025-05-15 | 52.99 | 51.58 | -1.27 | -2.40% | 51.00 | 53.00 | 15914 | 8195 | 3.73% |
| 2025-05-14 | 53.50 | 52.85 | -1.04 | -1.93% | 51.80 | 54.33 | 20112 | 10586 | 4.71% |
| 2025-05-13 | 54.58 | 53.89 | 0.38 | 0.71% | 53.09 | 54.88 | 12076 | 6504 | 2.83% |
| 2025-05-12 | 53.00 | 53.51 | 1.41 | 2.71% | 52.10 | 54.50 | 20449 | 10911 | 4.79% |
| 2025-05-09 | 51.36 | 52.10 | 0.88 | 1.72% | 50.50 | 52.28 | 16931 | 8721 | 3.96% |
| 2025-05-08 | 47.21 | 51.22 | 3.54 | 7.42% | 47.21 | 51.68 | 22868 | 11441 | 5.35% |
| 2025-05-07 | 47.90 | 47.68 | 0.28 | 0.59% | 47.03 | 49.29 | 9904 | 4743 | 2.32% |
| 2025-05-06 | 46.10 | 47.40 | 1.89 | 4.15% | 45.84 | 47.62 | 10295 | 4818 | 2.41% |
| 2025-04-30 | 45.59 | 45.51 | 0.03 | 0.07% | 44.85 | 46.08 | 6044 | 2752 | 1.42% |
| 2025-04-29 | 45.37 | 45.48 | 0.53 | 1.18% | 44.03 | 45.98 | 11898 | 5386 | 2.79% |
| 2025-04-28 | 46.15 | 44.95 | -1.43 | -3.08% | 44.00 | 46.15 | 15884 | 7148 | 3.72% |
| 2025-04-25 | 48.02 | 46.38 | -2.51 | -5.13% | 45.23 | 48.02 | 26175 | 12146 | 6.13% |
| 2025-04-24 | 48.51 | 48.89 | 0.58 | 1.20% | 47.88 | 49.33 | 9188 | 4468 | 2.15% |