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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 44.33 | 42.94 | -1.37 | -3.09% | 42.60 | 44.80 | 50515 | 21963 | 4.00% |
| 2025-07-30 | 45.20 | 44.31 | -0.82 | -1.82% | 43.91 | 45.48 | 36480 | 16291 | 2.89% |
| 2025-07-29 | 45.20 | 45.13 | -0.11 | -0.24% | 44.47 | 45.45 | 34941 | 15726 | 2.77% |
| 2025-07-28 | 44.70 | 45.24 | 0.57 | 1.28% | 44.19 | 45.74 | 52546 | 23589 | 4.16% |
| 2025-07-25 | 44.31 | 44.67 | 0.08 | 0.18% | 43.93 | 44.76 | 25702 | 11397 | 2.04% |
| 2025-07-24 | 44.19 | 44.59 | 0.64 | 1.46% | 43.97 | 44.65 | 31775 | 14093 | 2.52% |
| 2025-07-23 | 45.26 | 43.95 | -1.30 | -2.87% | 43.95 | 45.48 | 40786 | 18214 | 3.23% |
| 2025-07-22 | 44.90 | 45.25 | 0.17 | 0.38% | 44.68 | 45.78 | 36323 | 16427 | 2.88% |
| 2025-07-21 | 44.75 | 45.08 | 0.14 | 0.31% | 44.66 | 45.09 | 23854 | 10701 | 1.89% |
| 2025-07-18 | 45.14 | 44.94 | -0.25 | -0.55% | 44.49 | 45.51 | 33627 | 15089 | 2.66% |
| 2025-07-17 | 44.88 | 45.19 | 0.50 | 1.12% | 44.60 | 45.40 | 34039 | 15340 | 2.70% |
| 2025-07-16 | 45.20 | 44.69 | -0.50 | -1.11% | 44.50 | 45.33 | 26215 | 11732 | 2.08% |
| 2025-07-15 | 45.22 | 45.19 | -0.43 | -0.94% | 44.44 | 45.81 | 40839 | 18362 | 3.24% |
| 2025-07-14 | 45.45 | 45.62 | 0.11 | 0.24% | 45.11 | 45.93 | 34359 | 15623 | 2.72% |
| 2025-07-11 | 46.24 | 45.51 | -0.73 | -1.58% | 45.28 | 46.50 | 48662 | 22267 | 3.86% |
| 2025-07-10 | 45.65 | 46.24 | 0.64 | 1.40% | 45.51 | 46.99 | 68165 | 31632 | 5.40% |
| 2025-07-09 | 45.80 | 45.60 | -0.60 | -1.30% | 45.37 | 46.50 | 47464 | 21745 | 3.76% |
| 2025-07-08 | 44.27 | 46.20 | 1.86 | 4.19% | 44.01 | 46.50 | 92183 | 42076 | 7.31% |
| 2025-07-07 | 42.98 | 44.34 | 0.72 | 1.65% | 42.82 | 45.32 | 44120 | 19534 | 3.50% |
| 2025-07-04 | 44.64 | 43.62 | -0.69 | -1.56% | 43.48 | 44.89 | 40876 | 17963 | 3.24% |
| 2025-07-03 | 44.97 | 44.31 | -0.70 | -1.56% | 44.02 | 44.97 | 52271 | 23141 | 4.14% |
| 2025-07-02 | 43.83 | 45.01 | 1.14 | 2.60% | 43.60 | 45.32 | 89568 | 39879 | 7.10% |
| 2025-07-01 | 43.90 | 43.87 | 0.04 | 0.09% | 43.06 | 44.08 | 35768 | 15617 | 2.83% |
| 2025-06-30 | 43.30 | 43.83 | 0.67 | 1.55% | 43.16 | 44.20 | 42864 | 18768 | 3.40% |
| 2025-06-27 | 43.24 | 43.16 | 0.21 | 0.49% | 42.88 | 43.72 | 34156 | 14771 | 2.71% |
| 2025-06-26 | 43.40 | 42.95 | -0.55 | -1.26% | 42.72 | 44.07 | 36002 | 15580 | 2.85% |
| 2025-06-25 | 43.54 | 43.50 | -0.04 | -0.09% | 43.01 | 43.78 | 40887 | 17746 | 3.24% |
| 2025-06-24 | 41.74 | 43.54 | 2.09 | 5.04% | 41.32 | 43.61 | 72624 | 31168 | 5.76% |
| 2025-06-23 | 40.65 | 41.45 | 0.73 | 1.79% | 40.30 | 41.74 | 35345 | 14561 | 2.80% |
| 2025-06-20 | 41.51 | 40.72 | -0.40 | -0.97% | 40.50 | 42.51 | 49942 | 20715 | 3.96% |
| 2025-06-19 | 41.49 | 41.12 | -0.64 | -1.53% | 40.81 | 41.80 | 33256 | 13712 | 2.64% |
| 2025-06-18 | 42.09 | 41.76 | -0.02 | -0.05% | 41.47 | 42.16 | 26947 | 11267 | 2.14% |
| 2025-06-17 | 41.85 | 41.78 | -0.05 | -0.12% | 41.35 | 41.95 | 23698 | 9857 | 1.88% |
| 2025-06-16 | 41.30 | 41.83 | 0.23 | 0.55% | 41.30 | 42.30 | 29895 | 12544 | 2.37% |
| 2025-06-13 | 42.29 | 41.60 | -1.11 | -2.60% | 41.12 | 42.71 | 52190 | 21757 | 4.14% |
| 2025-06-12 | 42.31 | 42.71 | 0.06 | 0.14% | 42.00 | 43.87 | 48471 | 20788 | 3.84% |
| 2025-06-11 | 42.41 | 42.65 | 0.86 | 2.06% | 42.41 | 44.57 | 66883 | 29108 | 5.30% |
| 2025-06-10 | 42.45 | 41.79 | -0.67 | -1.58% | 41.20 | 42.60 | 47816 | 19946 | 3.79% |
| 2025-06-09 | 42.01 | 42.46 | -0.22 | -0.52% | 42.00 | 42.95 | 59516 | 25259 | 4.72% |
| 2025-06-06 | 39.57 | 42.68 | 2.89 | 7.26% | 39.57 | 42.74 | 112124 | 46679 | 8.89% |
| 2025-06-05 | 39.53 | 39.79 | 0.28 | 0.71% | 39.28 | 40.06 | 23491 | 9316 | 1.86% |
| 2025-06-04 | 39.00 | 39.51 | 0.41 | 1.05% | 38.90 | 39.79 | 22430 | 8854 | 1.78% |
| 2025-06-03 | 38.89 | 39.10 | 0.01 | 0.03% | 38.45 | 39.29 | 19753 | 7686 | 1.57% |
| 2025-05-30 | 39.88 | 39.09 | -1.09 | -2.71% | 39.00 | 40.00 | 25343 | 9991 | 2.01% |
| 2025-05-29 | 39.77 | 40.18 | 0.33 | 0.83% | 39.66 | 40.23 | 27508 | 11009 | 2.18% |
| 2025-05-28 | 41.04 | 39.85 | -1.15 | -2.80% | 39.51 | 41.35 | 43877 | 17636 | 3.48% |
| 2025-05-27 | 41.59 | 41.00 | -0.14 | -0.34% | 40.50 | 41.88 | 51675 | 21291 | 4.10% |
| 2025-05-26 | 41.66 | 41.14 | 0.09 | 0.22% | 41.01 | 42.44 | 70997 | 29599 | 5.63% |
| 2025-05-23 | 39.86 | 41.05 | 1.39 | 3.50% | 39.40 | 42.01 | 78850 | 32471 | 6.25% |
| 2025-05-22 | 40.01 | 39.66 | -0.47 | -1.17% | 39.40 | 40.28 | 25422 | 10114 | 2.01% |
| 2025-05-21 | 40.64 | 40.13 | -0.51 | -1.25% | 39.97 | 40.75 | 26297 | 10583 | 2.08% |
| 2025-05-20 | 40.64 | 40.64 | -0.12 | -0.29% | 40.11 | 41.30 | 37094 | 15083 | 2.94% |
| 2025-05-19 | 40.37 | 40.76 | 0.64 | 1.60% | 40.17 | 41.09 | 40055 | 16321 | 3.17% |
| 2025-05-16 | 39.72 | 40.12 | 0.32 | 0.80% | 39.66 | 40.74 | 33370 | 13411 | 2.64% |
| 2025-05-15 | 40.50 | 39.80 | -0.91 | -2.24% | 39.71 | 40.94 | 33474 | 13368 | 2.65% |
| 2025-05-14 | 41.45 | 40.71 | -0.93 | -2.23% | 40.20 | 41.53 | 53740 | 21841 | 4.26% |
| 2025-05-13 | 40.99 | 41.64 | 1.41 | 3.50% | 40.63 | 42.75 | 103324 | 43345 | 8.19% |
| 2025-05-12 | 39.49 | 40.23 | 1.32 | 3.39% | 39.43 | 40.75 | 52774 | 21103 | 4.18% |
| 2025-05-09 | 40.24 | 38.91 | -1.09 | -2.73% | 38.64 | 40.24 | 46485 | 18195 | 3.68% |
| 2025-05-08 | 39.42 | 40.00 | 0.59 | 1.50% | 39.04 | 40.90 | 53363 | 21444 | 4.26% |
| 2025-05-07 | 39.78 | 39.41 | 0.11 | 0.28% | 39.00 | 40.66 | 48701 | 19380 | 3.89% |
| 2025-05-06 | 37.82 | 39.30 | 2.11 | 5.67% | 37.66 | 39.55 | 51077 | 19854 | 4.08% |
| 2025-04-30 | 36.72 | 37.19 | 0.48 | 1.31% | 36.72 | 37.60 | 31793 | 11810 | 2.54% |
| 2025-04-29 | 35.50 | 36.71 | -1.20 | -3.17% | 35.09 | 36.97 | 50988 | 18502 | 4.07% |
| 2025-04-28 | 38.80 | 37.91 | -0.89 | -2.29% | 37.90 | 39.21 | 26980 | 10322 | 2.16% |
| 2025-04-25 | 38.56 | 38.80 | 0.41 | 1.07% | 38.20 | 39.20 | 31640 | 12241 | 2.53% |
| 2025-04-24 | 39.39 | 38.39 | -0.88 | -2.24% | 38.30 | 39.68 | 43031 | 16748 | 3.44% |
| 2025-04-23 | 38.08 | 39.27 | 1.34 | 3.53% | 37.98 | 39.70 | 52921 | 20629 | 4.23% |