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 | 42.50 | 42.53 | 0.03 | 0.07% | 42.00 | 42.94 | 8554 | 3628 | 2.71% |
| 2025-07-31 | 43.57 | 42.50 | -1.07 | -2.46% | 42.50 | 45.89 | 16946 | 7441 | 5.38% |
| 2025-07-30 | 43.43 | 43.57 | -0.13 | -0.30% | 43.09 | 44.18 | 7341 | 3189 | 2.33% |
| 2025-07-29 | 44.08 | 43.70 | -0.37 | -0.84% | 43.33 | 44.45 | 10117 | 4434 | 3.21% |
| 2025-07-28 | 44.25 | 44.07 | 0.16 | 0.36% | 43.50 | 44.39 | 8547 | 3744 | 2.71% |
| 2025-07-25 | 44.13 | 43.91 | -0.24 | -0.54% | 43.31 | 44.50 | 9731 | 4276 | 3.09% |
| 2025-07-24 | 44.81 | 44.15 | -0.60 | -1.34% | 43.70 | 45.01 | 11072 | 4888 | 3.51% |
| 2025-07-23 | 44.50 | 44.75 | 0.84 | 1.91% | 43.40 | 45.08 | 12935 | 5736 | 4.10% |
| 2025-07-22 | 44.09 | 43.91 | -0.12 | -0.27% | 43.58 | 44.70 | 9661 | 4272 | 3.06% |
| 2025-07-21 | 44.29 | 44.03 | 0.07 | 0.16% | 43.80 | 45.62 | 13337 | 5938 | 4.23% |
| 2025-07-18 | 43.36 | 43.96 | 0.60 | 1.38% | 43.09 | 44.24 | 11175 | 4876 | 3.55% |
| 2025-07-17 | 43.27 | 43.36 | 0.12 | 0.28% | 43.05 | 43.98 | 9669 | 4201 | 3.07% |
| 2025-07-16 | 44.13 | 43.24 | -0.92 | -2.08% | 43.23 | 44.86 | 12185 | 5368 | 3.87% |
| 2025-07-15 | 43.72 | 44.16 | 0.33 | 0.75% | 42.68 | 44.50 | 11948 | 5197 | 3.79% |
| 2025-07-14 | 43.00 | 43.83 | 0.70 | 1.62% | 42.61 | 44.30 | 16337 | 7138 | 5.18% |
| 2025-07-11 | 45.36 | 43.13 | -2.24 | -4.94% | 42.70 | 45.36 | 25600 | 11085 | 8.12% |
| 2025-07-10 | 43.80 | 45.37 | 1.47 | 3.35% | 43.00 | 46.80 | 29276 | 13124 | 9.29% |
| 2025-07-09 | 43.25 | 43.90 | 0.94 | 2.19% | 42.20 | 44.20 | 12862 | 5611 | 4.08% |
| 2025-07-08 | 43.22 | 42.96 | 0.01 | 0.02% | 42.75 | 43.50 | 9914 | 4273 | 3.15% |
| 2025-07-07 | 43.08 | 42.95 | -0.38 | -0.88% | 42.71 | 43.91 | 7224 | 3122 | 2.29% |
| 2025-07-04 | 43.71 | 43.33 | -0.37 | -0.85% | 42.86 | 43.74 | 8781 | 3793 | 2.79% |
| 2025-07-03 | 43.84 | 43.70 | -0.14 | -0.32% | 43.50 | 44.44 | 9929 | 4354 | 3.15% |
| 2025-07-02 | 45.00 | 43.84 | -0.61 | -1.37% | 43.28 | 45.00 | 8017 | 3502 | 2.54% |
| 2025-07-01 | 45.27 | 44.45 | -0.41 | -0.91% | 43.58 | 45.36 | 10154 | 4483 | 3.22% |
| 2025-06-30 | 44.20 | 44.86 | 0.67 | 1.52% | 44.07 | 45.57 | 12397 | 5551 | 3.93% |
| 2025-06-27 | 44.00 | 44.19 | 0.79 | 1.82% | 43.50 | 44.74 | 13599 | 5986 | 4.31% |
| 2025-06-26 | 43.81 | 43.40 | -0.27 | -0.62% | 43.23 | 44.59 | 11187 | 4900 | 3.55% |
| 2025-06-25 | 43.80 | 43.67 | -0.13 | -0.30% | 43.01 | 44.16 | 12074 | 5266 | 3.83% |
| 2025-06-24 | 43.73 | 43.80 | 0.48 | 1.11% | 42.52 | 43.94 | 10058 | 4354 | 3.19% |
| 2025-06-23 | 43.46 | 43.32 | -0.29 | -0.66% | 42.32 | 43.70 | 8338 | 3588 | 2.65% |
| 2025-06-20 | 43.51 | 43.61 | 0.10 | 0.23% | 42.80 | 44.10 | 9255 | 4023 | 2.94% |
| 2025-06-19 | 44.70 | 43.51 | -1.64 | -3.63% | 43.50 | 45.15 | 13240 | 5842 | 4.20% |
| 2025-06-18 | 45.89 | 45.15 | -0.59 | -1.29% | 44.65 | 46.31 | 11594 | 5252 | 3.68% |
| 2025-06-17 | 46.87 | 45.74 | -1.13 | -2.41% | 44.80 | 46.94 | 16924 | 7715 | 5.37% |
| 2025-06-16 | 47.30 | 46.87 | -0.28 | -0.59% | 46.54 | 47.70 | 11581 | 5456 | 3.67% |
| 2025-06-13 | 51.20 | 47.15 | -3.68 | -7.24% | 47.00 | 51.20 | 26772 | 12886 | 8.49% |
| 2025-06-12 | 47.92 | 50.83 | 2.87 | 5.98% | 47.38 | 51.49 | 27407 | 13784 | 8.69% |
| 2025-06-11 | 47.99 | 47.96 | -0.02 | -0.04% | 47.50 | 49.03 | 18141 | 8726 | 5.76% |
| 2025-06-10 | 50.49 | 47.98 | -2.07 | -4.14% | 47.77 | 50.49 | 26274 | 12831 | 8.34% |
| 2025-06-09 | 48.30 | 50.05 | 1.39 | 2.86% | 48.30 | 50.32 | 23099 | 11432 | 7.33% |
| 2025-06-06 | 48.73 | 48.66 | -0.27 | -0.55% | 47.09 | 49.02 | 23108 | 11106 | 7.33% |
| 2025-06-05 | 48.44 | 48.93 | 0.49 | 1.01% | 46.49 | 49.90 | 32509 | 15671 | 10.31% |
| 2025-06-04 | 47.42 | 48.44 | 1.05 | 2.22% | 45.24 | 49.49 | 38502 | 18139 | 12.21% |
| 2025-06-03 | 48.44 | 47.39 | -0.36 | -0.75% | 46.90 | 48.98 | 35149 | 16756 | 11.15% |
| 2025-05-30 | 46.85 | 47.75 | 1.45 | 3.13% | 44.98 | 48.51 | 49502 | 23156 | 15.70% |
| 2025-05-29 | 42.67 | 46.30 | 4.12 | 9.77% | 41.67 | 48.10 | 56505 | 25848 | 17.93% |
| 2025-05-28 | 45.59 | 42.18 | -3.18 | -7.01% | 41.40 | 46.20 | 42436 | 18147 | 13.46% |
| 2025-05-27 | 45.55 | 45.36 | 0.10 | 0.22% | 44.34 | 46.39 | 24730 | 11155 | 7.85% |
| 2025-05-26 | 42.86 | 45.26 | 2.25 | 5.23% | 42.43 | 45.61 | 39201 | 17334 | 12.44% |
| 2025-05-23 | 44.87 | 43.01 | -1.59 | -3.57% | 43.01 | 45.45 | 27317 | 11997 | 8.67% |
| 2025-05-22 | 43.81 | 44.60 | -0.82 | -1.81% | 43.81 | 47.00 | 37193 | 16682 | 11.80% |
| 2025-05-21 | 46.89 | 45.42 | -1.01 | -2.18% | 37.14 | 47.60 | 71059 | 30797 | 22.54% |
| 2025-05-20 | 67.73 | 65.00 | -2.72 | -4.02% | 65.00 | 68.87 | 17516 | 11614 | 2.81% |
| 2025-05-19 | 68.87 | 67.72 | -0.58 | -0.85% | 65.67 | 68.87 | 18659 | 12473 | 2.99% |
| 2025-05-16 | 70.56 | 68.30 | -0.89 | -1.29% | 66.21 | 71.94 | 23554 | 16032 | 3.78% |
| 2025-05-15 | 67.01 | 69.19 | 3.52 | 5.36% | 65.77 | 70.80 | 34901 | 23951 | 5.60% |
| 2025-05-14 | 69.03 | 65.67 | -3.86 | -5.55% | 64.70 | 71.86 | 36727 | 24400 | 5.89% |
| 2025-05-13 | 68.00 | 69.53 | 3.93 | 5.99% | 65.88 | 74.79 | 46389 | 32374 | 7.44% |
| 2025-05-12 | 66.44 | 65.60 | -3.35 | -4.86% | 63.85 | 69.40 | 41181 | 27057 | 6.60% |
| 2025-05-09 | 65.00 | 68.95 | 4.29 | 6.63% | 64.50 | 75.00 | 48800 | 34054 | 7.82% |
| 2025-05-08 | 62.35 | 64.66 | 1.66 | 2.63% | 60.09 | 67.30 | 31951 | 20636 | 5.12% |
| 2025-05-07 | 56.08 | 63.00 | 7.43 | 13.37% | 56.00 | 63.90 | 39134 | 23812 | 6.27% |
| 2025-05-06 | 53.44 | 55.57 | 1.73 | 3.21% | 53.44 | 56.48 | 20707 | 11339 | 3.32% |
| 2025-04-30 | 53.96 | 53.84 | -0.18 | -0.33% | 52.40 | 54.50 | 21351 | 11458 | 3.42% |
| 2025-04-29 | 51.79 | 54.02 | 2.55 | 4.95% | 50.90 | 54.49 | 27424 | 14529 | 4.40% |
| 2025-04-28 | 49.91 | 51.47 | -0.83 | -1.59% | 49.91 | 54.36 | 30722 | 16148 | 4.93% |
| 2025-04-25 | 52.02 | 52.30 | -0.50 | -0.95% | 50.22 | 55.00 | 38133 | 20062 | 6.11% |
| 2025-04-24 | 48.60 | 52.80 | 4.28 | 8.82% | 48.01 | 53.50 | 41963 | 21250 | 6.73% |