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 | 43.47 | 43.48 | -0.03 | -0.07% | 43.30 | 43.93 | 48537 | 21146 | 2.87% |
| 2025-07-31 | 45.03 | 43.51 | -2.12 | -4.65% | 43.24 | 45.20 | 119018 | 52302 | 7.04% |
| 2025-07-30 | 48.69 | 45.63 | -3.48 | -7.09% | 45.45 | 49.70 | 168760 | 79978 | 9.99% |
| 2025-07-29 | 46.95 | 49.11 | 1.81 | 3.83% | 46.71 | 49.99 | 167597 | 81689 | 9.92% |
| 2025-07-28 | 46.13 | 47.30 | 0.61 | 1.31% | 45.57 | 47.86 | 102762 | 48067 | 6.08% |
| 2025-07-25 | 45.84 | 46.69 | 0.85 | 1.85% | 45.44 | 47.26 | 116638 | 54196 | 6.90% |
| 2025-07-24 | 45.00 | 45.84 | 0.07 | 0.15% | 44.82 | 46.26 | 92833 | 42369 | 5.49% |
| 2025-07-23 | 44.59 | 45.77 | 0.99 | 2.21% | 44.57 | 46.68 | 123381 | 56298 | 7.30% |
| 2025-07-22 | 45.03 | 44.78 | 0.34 | 0.77% | 44.18 | 45.49 | 100885 | 45192 | 5.97% |
| 2025-07-21 | 44.30 | 44.44 | -0.03 | -0.07% | 44.20 | 44.72 | 48364 | 21514 | 2.86% |
| 2025-07-18 | 44.62 | 44.47 | -0.14 | -0.31% | 43.93 | 44.77 | 57565 | 25530 | 3.41% |
| 2025-07-17 | 44.19 | 44.61 | 0.14 | 0.31% | 43.95 | 44.69 | 71974 | 31894 | 4.26% |
| 2025-07-16 | 44.33 | 44.47 | -0.53 | -1.18% | 44.08 | 45.55 | 99610 | 44556 | 5.89% |
| 2025-07-15 | 45.60 | 45.00 | -0.88 | -1.92% | 44.61 | 46.50 | 167048 | 75830 | 9.88% |
| 2025-07-14 | 46.33 | 45.88 | -1.32 | -2.80% | 45.50 | 47.60 | 104100 | 47884 | 6.16% |
| 2025-07-11 | 49.37 | 47.20 | -2.16 | -4.38% | 47.01 | 49.75 | 215926 | 103679 | 12.78% |
| 2025-07-10 | 44.31 | 49.36 | 4.51 | 10.06% | 44.31 | 53.29 | 274717 | 130977 | 16.26% |
| 2025-07-09 | 44.59 | 44.85 | -0.36 | -0.80% | 44.30 | 45.58 | 107053 | 47892 | 6.33% |
| 2025-07-08 | 43.56 | 45.21 | 1.68 | 3.86% | 42.69 | 45.46 | 186050 | 82440 | 11.01% |
| 2025-07-07 | 41.45 | 43.53 | 2.49 | 6.07% | 41.14 | 45.26 | 169135 | 74135 | 10.01% |
| 2025-07-04 | 41.87 | 41.04 | -0.80 | -1.91% | 40.97 | 42.10 | 59691 | 24756 | 3.53% |
| 2025-07-03 | 42.20 | 41.84 | -0.69 | -1.62% | 41.69 | 43.70 | 83533 | 35492 | 4.94% |
| 2025-07-02 | 41.46 | 42.53 | 0.84 | 2.01% | 41.10 | 43.37 | 108663 | 45852 | 6.43% |
| 2025-07-01 | 42.29 | 41.69 | -0.60 | -1.42% | 41.48 | 42.55 | 32283 | 13481 | 1.91% |
| 2025-06-30 | 42.13 | 42.29 | 0.10 | 0.24% | 41.88 | 42.57 | 35323 | 14923 | 2.09% |
| 2025-06-27 | 41.71 | 42.19 | 0.24 | 0.57% | 41.71 | 43.10 | 58427 | 24797 | 3.46% |
| 2025-06-26 | 42.01 | 41.95 | -0.36 | -0.85% | 41.67 | 43.13 | 71914 | 30423 | 4.26% |
| 2025-06-25 | 40.65 | 42.31 | 1.66 | 4.08% | 40.50 | 42.32 | 82339 | 34181 | 4.87% |
| 2025-06-24 | 39.78 | 40.65 | 0.90 | 2.26% | 39.71 | 41.40 | 53812 | 21849 | 3.18% |
| 2025-06-23 | 38.61 | 39.75 | 0.63 | 1.61% | 38.01 | 39.86 | 25755 | 10134 | 1.52% |
| 2025-06-20 | 39.43 | 39.12 | -0.35 | -0.89% | 39.10 | 39.74 | 27402 | 10800 | 1.62% |
| 2025-06-19 | 40.56 | 39.47 | -1.26 | -3.09% | 39.33 | 41.00 | 43300 | 17310 | 2.56% |
| 2025-06-18 | 41.39 | 40.73 | -0.83 | -2.00% | 40.53 | 41.40 | 36652 | 14968 | 2.17% |
| 2025-06-17 | 42.12 | 41.56 | -0.65 | -1.54% | 41.15 | 42.32 | 57218 | 23815 | 3.39% |
| 2025-06-16 | 41.50 | 42.21 | 1.70 | 4.20% | 40.93 | 43.85 | 104812 | 44206 | 6.20% |
| 2025-06-13 | 41.25 | 40.51 | -1.23 | -2.95% | 40.37 | 41.75 | 45096 | 18427 | 2.67% |
| 2025-06-12 | 42.00 | 41.74 | -0.67 | -1.58% | 41.63 | 42.16 | 37247 | 15591 | 2.20% |
| 2025-06-11 | 42.60 | 42.41 | -0.11 | -0.26% | 41.85 | 42.80 | 58209 | 24653 | 3.44% |
| 2025-06-10 | 42.41 | 42.52 | 0.36 | 0.85% | 41.84 | 43.59 | 73841 | 31586 | 4.37% |
| 2025-06-09 | 41.76 | 42.16 | 0.26 | 0.62% | 41.61 | 42.34 | 28944 | 12183 | 1.71% |
| 2025-06-06 | 42.00 | 41.90 | -0.24 | -0.57% | 41.62 | 42.15 | 26292 | 11008 | 1.56% |
| 2025-06-05 | 41.89 | 42.14 | 0.07 | 0.17% | 41.44 | 42.25 | 42408 | 17751 | 2.51% |
| 2025-06-04 | 41.40 | 42.07 | 0.76 | 1.84% | 41.33 | 42.25 | 48594 | 20364 | 2.88% |
| 2025-06-03 | 40.36 | 41.31 | 0.21 | 0.51% | 40.30 | 41.79 | 37104 | 15283 | 2.20% |
| 2025-05-30 | 41.54 | 41.10 | -0.65 | -1.56% | 40.90 | 42.48 | 52942 | 22083 | 3.13% |
| 2025-05-29 | 41.09 | 41.75 | 0.79 | 1.93% | 40.86 | 41.85 | 30911 | 12830 | 1.83% |
| 2025-05-28 | 41.61 | 40.96 | -0.50 | -1.21% | 40.86 | 41.75 | 26403 | 10867 | 1.56% |
| 2025-05-27 | 41.61 | 41.46 | -0.29 | -0.69% | 41.42 | 42.15 | 28855 | 12039 | 1.71% |
| 2025-05-26 | 41.50 | 42.00 | 0.42 | 1.01% | 41.35 | 42.00 | 26075 | 10886 | 1.54% |
| 2025-05-23 | 42.04 | 41.58 | -0.50 | -1.19% | 41.47 | 42.42 | 34087 | 14310 | 2.02% |
| 2025-05-22 | 42.20 | 42.08 | -1.56 | -3.57% | 41.01 | 42.78 | 55904 | 23576 | 3.31% |
| 2025-05-21 | 44.30 | 43.64 | -0.82 | -1.84% | 43.61 | 44.65 | 42170 | 18514 | 2.50% |
| 2025-05-20 | 44.53 | 44.46 | -0.54 | -1.20% | 43.65 | 44.88 | 59624 | 26283 | 3.53% |
| 2025-05-19 | 43.99 | 45.00 | 0.58 | 1.31% | 43.73 | 45.85 | 71900 | 32510 | 4.25% |
| 2025-05-16 | 45.09 | 44.42 | -0.16 | -0.36% | 44.07 | 45.39 | 45772 | 20415 | 2.71% |
| 2025-05-15 | 45.95 | 44.58 | -1.60 | -3.46% | 44.58 | 46.00 | 61994 | 27926 | 3.67% |
| 2025-05-14 | 45.33 | 46.18 | 0.98 | 2.17% | 44.61 | 46.60 | 80107 | 36537 | 4.74% |
| 2025-05-13 | 45.84 | 45.20 | -0.46 | -1.01% | 45.07 | 46.35 | 53266 | 24330 | 3.15% |
| 2025-05-12 | 45.50 | 45.66 | 0.53 | 1.17% | 45.13 | 45.78 | 54258 | 24673 | 3.21% |
| 2025-05-09 | 46.07 | 45.13 | -1.22 | -2.63% | 45.08 | 46.76 | 60282 | 27508 | 3.57% |
| 2025-05-08 | 47.54 | 46.35 | -0.71 | -1.51% | 46.29 | 47.94 | 93229 | 43634 | 5.52% |
| 2025-05-07 | 48.08 | 47.06 | 1.36 | 2.98% | 46.75 | 52.00 | 166333 | 81184 | 9.84% |
| 2025-05-06 | 45.00 | 45.70 | 0.80 | 1.78% | 44.75 | 45.73 | 64556 | 29307 | 3.82% |
| 2025-04-30 | 45.35 | 44.90 | -0.23 | -0.51% | 44.90 | 46.30 | 69280 | 31517 | 4.10% |
| 2025-04-29 | 45.39 | 45.13 | 0.22 | 0.49% | 44.40 | 45.48 | 71734 | 32247 | 4.24% |
| 2025-04-28 | 48.80 | 44.91 | -6.06 | -11.89% | 44.91 | 49.00 | 171335 | 79600 | 10.14% |
| 2025-04-25 | 51.50 | 50.97 | -1.59 | -3.03% | 50.52 | 57.50 | 247709 | 133674 | 14.66% |
| 2025-04-24 | 50.51 | 52.56 | 2.03 | 4.02% | 49.75 | 53.84 | 185190 | 96299 | 10.96% |