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 | 43.19 | 42.78 | -0.33 | -0.77% | 42.45 | 43.59 | 40835 | 17494 | 1.78% |
| 2025-07-31 | 43.07 | 43.11 | -0.25 | -0.58% | 42.78 | 44.16 | 52766 | 22987 | 2.31% |
| 2025-07-30 | 44.10 | 43.36 | -0.62 | -1.41% | 42.70 | 44.20 | 48805 | 21180 | 2.13% |
| 2025-07-29 | 44.00 | 43.98 | -0.40 | -0.90% | 43.45 | 44.38 | 52474 | 22958 | 2.29% |
| 2025-07-28 | 43.57 | 44.38 | -0.49 | -1.09% | 43.22 | 44.97 | 63255 | 27961 | 2.76% |
| 2025-07-25 | 45.43 | 44.87 | -0.48 | -1.06% | 44.56 | 45.50 | 37797 | 16942 | 1.65% |
| 2025-07-24 | 45.59 | 45.35 | 0.04 | 0.09% | 45.03 | 46.14 | 41780 | 19033 | 1.83% |
| 2025-07-23 | 45.60 | 45.31 | -0.60 | -1.31% | 44.85 | 45.80 | 46793 | 21183 | 2.05% |
| 2025-07-22 | 46.85 | 45.91 | -1.71 | -3.59% | 45.65 | 47.40 | 74050 | 34354 | 3.24% |
| 2025-07-21 | 47.06 | 47.62 | 0.97 | 2.08% | 46.43 | 49.31 | 94416 | 45158 | 4.13% |
| 2025-07-18 | 47.00 | 46.65 | -0.45 | -0.96% | 46.33 | 47.33 | 64021 | 29924 | 2.80% |
| 2025-07-17 | 47.14 | 47.10 | -0.66 | -1.38% | 46.85 | 48.60 | 98365 | 46718 | 4.30% |
| 2025-07-16 | 46.50 | 47.76 | 1.29 | 2.78% | 45.83 | 48.78 | 132080 | 62743 | 5.77% |
| 2025-07-15 | 46.30 | 46.47 | 0.14 | 0.30% | 45.22 | 46.59 | 84708 | 38825 | 3.70% |
| 2025-07-14 | 44.23 | 46.33 | 2.32 | 5.27% | 43.64 | 47.59 | 131827 | 60899 | 5.76% |
| 2025-07-11 | 42.50 | 44.01 | 1.41 | 3.31% | 42.21 | 44.92 | 84400 | 36848 | 3.69% |
| 2025-07-10 | 43.04 | 42.60 | -0.83 | -1.91% | 42.38 | 43.35 | 60548 | 25851 | 2.65% |
| 2025-07-09 | 45.00 | 43.43 | -0.59 | -1.34% | 43.36 | 46.66 | 104419 | 47154 | 4.56% |
| 2025-07-08 | 43.75 | 44.02 | 0.34 | 0.78% | 43.40 | 44.79 | 58302 | 25706 | 2.55% |
| 2025-07-07 | 43.81 | 43.68 | -0.37 | -0.84% | 43.29 | 44.16 | 30449 | 13285 | 1.33% |
| 2025-07-04 | 45.00 | 44.05 | -0.84 | -1.87% | 43.82 | 45.00 | 38947 | 17240 | 1.70% |
| 2025-07-03 | 45.66 | 44.89 | -0.91 | -1.99% | 44.51 | 46.20 | 43512 | 19631 | 1.90% |
| 2025-07-02 | 46.72 | 45.80 | -1.25 | -2.66% | 45.42 | 47.29 | 48418 | 22329 | 2.12% |
| 2025-07-01 | 47.51 | 47.05 | -0.59 | -1.24% | 46.76 | 48.57 | 59899 | 28424 | 2.62% |
| 2025-06-30 | 47.50 | 47.64 | 0.36 | 0.76% | 47.03 | 48.08 | 53048 | 25222 | 2.32% |
| 2025-06-27 | 48.24 | 47.28 | -0.59 | -1.23% | 46.58 | 48.45 | 65964 | 31272 | 2.88% |
| 2025-06-26 | 48.44 | 47.87 | -0.81 | -1.66% | 47.84 | 50.19 | 124103 | 60605 | 5.42% |
| 2025-06-25 | 46.47 | 48.68 | 1.41 | 2.98% | 46.47 | 48.88 | 150630 | 72060 | 6.58% |
| 2025-06-24 | 41.70 | 47.27 | 5.80 | 13.99% | 41.64 | 48.59 | 176132 | 80047 | 7.70% |
| 2025-06-23 | 41.00 | 41.47 | -0.24 | -0.58% | 41.00 | 41.96 | 38516 | 15959 | 1.68% |
| 2025-06-20 | 42.80 | 41.71 | -1.61 | -3.72% | 41.70 | 43.75 | 67168 | 28421 | 2.94% |
| 2025-06-19 | 42.88 | 43.32 | 0.23 | 0.53% | 42.81 | 45.18 | 111317 | 49203 | 4.87% |
| 2025-06-18 | 42.98 | 43.29 | 0.07 | 0.16% | 42.38 | 44.20 | 54628 | 23551 | 2.39% |
| 2025-06-17 | 44.22 | 43.22 | -0.99 | -2.24% | 43.06 | 44.55 | 44677 | 19500 | 1.95% |
| 2025-06-16 | 43.97 | 44.21 | 0.04 | 0.09% | 43.79 | 44.75 | 33702 | 14898 | 1.47% |
| 2025-06-13 | 45.40 | 44.17 | -1.61 | -3.52% | 44.01 | 45.49 | 58565 | 26090 | 2.56% |
| 2025-06-12 | 46.30 | 45.78 | -1.01 | -2.16% | 45.52 | 46.60 | 60409 | 27756 | 2.64% |
| 2025-06-11 | 45.98 | 46.79 | 1.01 | 2.21% | 45.80 | 48.20 | 91399 | 43028 | 3.99% |
| 2025-06-10 | 46.22 | 45.78 | -0.50 | -1.08% | 44.44 | 46.50 | 71719 | 32594 | 3.13% |
| 2025-06-09 | 46.40 | 46.28 | -0.52 | -1.11% | 46.10 | 47.49 | 67812 | 31703 | 2.96% |
| 2025-06-06 | 46.50 | 46.80 | -0.07 | -0.15% | 45.92 | 48.25 | 79933 | 37554 | 3.49% |
| 2025-06-05 | 46.73 | 46.87 | 0.42 | 0.90% | 45.75 | 47.20 | 78877 | 36806 | 3.45% |
| 2025-06-04 | 45.91 | 46.45 | 0.05 | 0.11% | 45.80 | 46.80 | 55912 | 25871 | 2.44% |
| 2025-06-03 | 44.24 | 46.40 | 2.11 | 4.76% | 43.86 | 47.18 | 99314 | 45331 | 4.34% |
| 2025-05-30 | 45.97 | 44.29 | -2.36 | -5.06% | 44.16 | 46.18 | 89602 | 40148 | 3.92% |
| 2025-05-29 | 47.60 | 46.65 | -1.01 | -2.12% | 46.48 | 48.62 | 106150 | 50069 | 4.64% |
| 2025-05-28 | 47.50 | 47.66 | -0.37 | -0.77% | 46.88 | 48.99 | 93896 | 45001 | 4.10% |
| 2025-05-27 | 47.00 | 48.03 | 0.58 | 1.22% | 46.00 | 49.10 | 135520 | 64705 | 5.92% |
| 2025-05-26 | 46.90 | 47.45 | 1.05 | 2.26% | 45.80 | 47.72 | 87840 | 41064 | 3.84% |
| 2025-05-23 | 47.50 | 46.40 | -1.58 | -3.29% | 46.35 | 48.39 | 81111 | 38427 | 3.55% |
| 2025-05-22 | 48.35 | 47.98 | -0.40 | -0.83% | 47.66 | 49.08 | 74102 | 35842 | 3.24% |
| 2025-05-21 | 48.42 | 48.38 | -0.52 | -1.06% | 47.90 | 49.05 | 58164 | 28117 | 2.54% |
| 2025-05-20 | 49.72 | 48.90 | -0.20 | -0.41% | 48.30 | 49.85 | 82494 | 40362 | 3.61% |
| 2025-05-19 | 50.90 | 49.10 | -1.87 | -3.67% | 47.83 | 51.07 | 119864 | 58590 | 5.24% |
| 2025-05-16 | 50.00 | 50.97 | 0.83 | 1.66% | 50.00 | 52.30 | 137361 | 70465 | 6.00% |
| 2025-05-15 | 51.69 | 50.14 | -1.55 | -3.00% | 50.00 | 51.75 | 93191 | 47073 | 4.08% |
| 2025-05-14 | 52.55 | 51.69 | -1.78 | -3.33% | 51.10 | 53.40 | 142005 | 73943 | 6.21% |
| 2025-05-13 | 54.30 | 53.47 | -0.19 | -0.35% | 53.19 | 55.35 | 131880 | 71344 | 5.77% |
| 2025-05-12 | 54.00 | 53.66 | 1.65 | 3.17% | 53.04 | 55.26 | 150883 | 81263 | 6.60% |
| 2025-05-09 | 54.20 | 52.01 | -3.25 | -5.88% | 51.70 | 55.60 | 193168 | 102342 | 8.45% |
| 2025-05-08 | 53.37 | 55.26 | 1.71 | 3.19% | 52.40 | 58.00 | 268690 | 149299 | 11.76% |
| 2025-05-07 | 54.12 | 53.55 | -0.30 | -0.56% | 52.41 | 56.86 | 218207 | 118266 | 9.55% |
| 2025-05-06 | 54.49 | 53.85 | 1.33 | 2.53% | 52.35 | 54.65 | 215473 | 114785 | 9.43% |
| 2025-04-30 | 53.53 | 52.52 | -3.10 | -5.57% | 50.02 | 54.65 | 320141 | 167108 | 14.01% |
| 2025-04-29 | 53.72 | 55.62 | 1.90 | 3.54% | 53.72 | 59.00 | 349706 | 196164 | 15.30% |
| 2025-04-28 | 55.40 | 53.72 | -0.92 | -1.68% | 52.60 | 56.02 | 181031 | 97387 | 7.92% |
| 2025-04-25 | 57.42 | 54.64 | -1.38 | -2.46% | 53.66 | 57.80 | 253967 | 139183 | 11.11% |
| 2025-04-24 | 50.22 | 56.02 | 8.09 | 16.88% | 50.00 | 57.52 | 395190 | 213995 | 17.29% |