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 | 43.96 | 42.13 | -1.19 | -2.75% | 42.01 | 44.43 | 31101 | 13407 | 5.19% |
| 2025-07-31 | 41.01 | 43.32 | 1.92 | 4.64% | 40.69 | 44.21 | 46915 | 20174 | 7.83% |
| 2025-07-30 | 41.49 | 41.40 | -0.33 | -0.79% | 40.70 | 42.15 | 32547 | 13489 | 5.43% |
| 2025-07-29 | 42.95 | 41.73 | -0.65 | -1.53% | 40.68 | 43.60 | 30774 | 12947 | 5.14% |
| 2025-07-28 | 41.79 | 42.38 | 0.79 | 1.90% | 41.51 | 42.59 | 23227 | 9781 | 3.88% |
| 2025-07-25 | 42.79 | 41.59 | -1.02 | -2.39% | 41.59 | 42.79 | 23826 | 10026 | 3.98% |
| 2025-07-24 | 43.50 | 42.61 | -0.89 | -2.05% | 42.10 | 43.97 | 36429 | 15594 | 6.08% |
| 2025-07-23 | 44.65 | 43.50 | -1.39 | -3.10% | 43.03 | 44.88 | 28473 | 12444 | 4.75% |
| 2025-07-22 | 44.48 | 44.89 | 0.11 | 0.25% | 43.88 | 45.48 | 22705 | 10151 | 3.79% |
| 2025-07-21 | 46.22 | 44.78 | -1.23 | -2.67% | 44.32 | 46.77 | 35230 | 15959 | 5.88% |
| 2025-07-18 | 45.99 | 46.01 | 0.16 | 0.35% | 44.51 | 48.60 | 53559 | 25117 | 8.94% |
| 2025-07-17 | 46.59 | 45.85 | -0.36 | -0.78% | 45.11 | 47.05 | 42588 | 19631 | 7.11% |
| 2025-07-16 | 44.84 | 46.21 | 1.18 | 2.62% | 44.45 | 46.71 | 29916 | 13677 | 4.99% |
| 2025-07-15 | 45.53 | 45.03 | -0.50 | -1.10% | 44.20 | 45.96 | 26312 | 11813 | 4.39% |
| 2025-07-14 | 43.79 | 45.53 | 1.74 | 3.97% | 43.79 | 46.30 | 35375 | 15951 | 5.91% |
| 2025-07-11 | 42.82 | 43.79 | 0.97 | 2.27% | 42.40 | 43.89 | 16022 | 6914 | 2.67% |
| 2025-07-10 | 43.53 | 42.82 | -0.88 | -2.01% | 42.54 | 44.01 | 19233 | 8252 | 3.21% |
| 2025-07-09 | 44.13 | 43.70 | -0.45 | -1.02% | 43.50 | 44.48 | 24213 | 10649 | 4.04% |
| 2025-07-08 | 45.28 | 44.15 | -1.25 | -2.75% | 44.02 | 45.42 | 27057 | 12057 | 4.52% |
| 2025-07-07 | 43.72 | 45.40 | 1.66 | 3.80% | 43.30 | 46.30 | 29624 | 13349 | 4.95% |
| 2025-07-04 | 44.89 | 43.74 | -1.37 | -3.04% | 43.48 | 45.81 | 29686 | 13173 | 4.96% |
| 2025-07-03 | 44.99 | 45.11 | -0.37 | -0.81% | 44.86 | 46.31 | 32633 | 14853 | 5.45% |
| 2025-07-02 | 44.80 | 45.48 | 1.12 | 2.52% | 43.70 | 46.20 | 41946 | 18972 | 7.00% |
| 2025-07-01 | 44.48 | 44.36 | -0.12 | -0.27% | 44.20 | 46.14 | 38293 | 17221 | 6.39% |
| 2025-06-30 | 44.89 | 44.48 | -0.43 | -0.96% | 43.09 | 45.45 | 65133 | 28843 | 10.87% |
| 2025-06-27 | 43.02 | 44.91 | 4.11 | 10.07% | 42.15 | 47.59 | 89587 | 40272 | 14.95% |
| 2025-06-26 | 42.00 | 40.80 | -0.49 | -1.19% | 40.59 | 42.00 | 28378 | 11634 | 4.74% |
| 2025-06-25 | 40.81 | 41.29 | 0.49 | 1.20% | 40.02 | 41.49 | 37879 | 15486 | 6.32% |
| 2025-06-24 | 40.20 | 40.80 | 0.12 | 0.29% | 40.10 | 41.50 | 39189 | 15961 | 6.54% |
| 2025-06-23 | 38.63 | 40.68 | 1.98 | 5.12% | 37.74 | 41.20 | 50334 | 20245 | 8.40% |
| 2025-06-20 | 37.86 | 38.70 | 0.62 | 1.63% | 37.86 | 39.50 | 32418 | 12554 | 5.41% |
| 2025-06-19 | 38.50 | 38.08 | -0.42 | -1.09% | 37.81 | 39.33 | 33167 | 12746 | 5.54% |
| 2025-06-18 | 39.11 | 38.50 | -1.20 | -3.02% | 37.74 | 39.48 | 40477 | 15611 | 6.76% |
| 2025-06-17 | 40.27 | 39.70 | -0.57 | -1.42% | 39.10 | 40.37 | 31971 | 12725 | 5.34% |
| 2025-06-16 | 40.06 | 40.27 | 0.61 | 1.54% | 38.81 | 40.47 | 50294 | 20021 | 8.40% |
| 2025-06-13 | 41.90 | 39.66 | -2.88 | -6.77% | 39.64 | 42.43 | 52004 | 21029 | 8.68% |
| 2025-06-12 | 41.31 | 42.54 | -0.46 | -1.07% | 40.88 | 43.20 | 88243 | 36923 | 14.73% |
| 2025-06-11 | 40.52 | 43.00 | 2.33 | 5.73% | 39.58 | 44.69 | 96442 | 40787 | 16.10% |
| 2025-06-10 | 43.06 | 40.67 | -1.61 | -3.81% | 40.57 | 45.00 | 108333 | 45927 | 18.08% |
| 2025-06-09 | 38.38 | 42.28 | 7.05 | 20.01% | 36.88 | 42.28 | 73657 | 29844 | 12.30% |
| 2025-06-06 | 34.45 | 35.23 | 0.51 | 1.47% | 34.20 | 35.35 | 23992 | 8347 | 4.01% |
| 2025-06-05 | 35.00 | 34.72 | -0.25 | -0.71% | 34.52 | 35.97 | 34923 | 12262 | 5.83% |
| 2025-06-04 | 33.95 | 34.97 | 1.03 | 3.03% | 33.72 | 35.12 | 31711 | 10959 | 5.29% |
| 2025-06-03 | 34.14 | 34.09 | -0.40 | -1.16% | 33.45 | 35.00 | 31705 | 10907 | 5.29% |
| 2025-05-30 | 36.00 | 34.49 | -1.55 | -4.30% | 34.38 | 36.00 | 29759 | 10416 | 4.97% |
| 2025-05-29 | 35.75 | 36.04 | 0.06 | 0.17% | 35.42 | 36.31 | 24022 | 8620 | 4.01% |
| 2025-05-28 | 36.22 | 35.98 | -0.59 | -1.61% | 35.39 | 37.37 | 31218 | 11286 | 5.21% |
| 2025-05-27 | 37.98 | 36.57 | -1.50 | -3.94% | 36.11 | 37.98 | 42032 | 15345 | 7.02% |
| 2025-05-26 | 38.37 | 38.07 | -0.44 | -1.14% | 36.24 | 39.20 | 53959 | 20217 | 9.01% |
| 2025-05-23 | 37.02 | 38.51 | 0.86 | 2.28% | 36.59 | 39.98 | 65687 | 25082 | 10.97% |
| 2025-05-22 | 38.50 | 37.65 | -0.86 | -2.23% | 37.01 | 42.69 | 70421 | 27710 | 11.76% |
| 2025-05-21 | 37.61 | 38.51 | 0.46 | 1.21% | 37.20 | 39.90 | 63911 | 24717 | 10.67% |
| 2025-05-20 | 38.50 | 38.05 | -0.42 | -1.09% | 37.07 | 39.17 | 55880 | 21235 | 9.33% |
| 2025-05-19 | 39.89 | 38.47 | -0.18 | -0.47% | 37.21 | 39.89 | 68350 | 26120 | 11.41% |
| 2025-05-16 | 36.04 | 38.65 | 2.85 | 7.96% | 34.30 | 40.88 | 86887 | 32696 | 14.50% |
| 2025-05-15 | 37.17 | 35.80 | -1.40 | -3.76% | 35.22 | 37.68 | 67873 | 24583 | 11.33% |
| 2025-05-14 | 33.81 | 37.20 | 3.25 | 9.57% | 33.61 | 37.79 | 89731 | 31912 | 14.98% |
| 2025-05-13 | 34.48 | 33.95 | -0.31 | -0.90% | 33.15 | 34.70 | 42073 | 14225 | 7.02% |
| 2025-05-12 | 33.00 | 34.26 | 0.37 | 1.09% | 32.70 | 34.28 | 57476 | 19361 | 9.59% |
| 2025-05-09 | 35.50 | 33.89 | -2.92 | -7.93% | 33.23 | 35.72 | 85396 | 29170 | 14.26% |
| 2025-05-08 | 35.64 | 36.81 | 2.26 | 6.54% | 34.05 | 37.85 | 93991 | 33769 | 15.69% |
| 2025-05-07 | 35.88 | 34.55 | -0.99 | -2.79% | 34.10 | 36.00 | 63368 | 22043 | 10.58% |
| 2025-05-06 | 34.32 | 35.54 | 1.10 | 3.19% | 33.55 | 35.79 | 76211 | 26554 | 12.72% |
| 2025-04-30 | 33.11 | 34.44 | 1.54 | 4.68% | 33.11 | 36.52 | 67069 | 23178 | 11.20% |
| 2025-04-29 | 34.34 | 32.90 | -0.78 | -2.32% | 32.70 | 34.82 | 53368 | 17828 | 8.91% |
| 2025-04-28 | 33.66 | 33.68 | -0.17 | -0.50% | 33.00 | 34.40 | 49250 | 16587 | 8.22% |
| 2025-04-25 | 34.79 | 33.85 | -0.43 | -1.25% | 32.91 | 34.90 | 55362 | 18707 | 9.24% |
| 2025-04-24 | 35.65 | 34.28 | -1.21 | -3.41% | 33.55 | 35.74 | 87355 | 29875 | 14.58% |