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 | 43.74 | 41.72 | -2.42 | -5.48% | 41.55 | 43.74 | 145727 | 61700 | 11.01% |
| 2025-07-31 | 42.53 | 44.14 | 0.99 | 2.29% | 42.53 | 47.40 | 198867 | 89309 | 15.02% |
| 2025-07-30 | 43.91 | 43.15 | 1.79 | 4.33% | 41.95 | 45.22 | 225263 | 97767 | 17.02% |
| 2025-07-29 | 41.10 | 41.36 | -0.73 | -1.73% | 40.02 | 41.97 | 163546 | 66804 | 12.36% |
| 2025-07-28 | 38.99 | 42.09 | 4.69 | 12.54% | 38.99 | 44.50 | 264746 | 110964 | 20.00% |
| 2025-07-25 | 38.00 | 37.40 | -0.56 | -1.48% | 37.12 | 38.12 | 59431 | 22253 | 4.49% |
| 2025-07-24 | 38.19 | 37.96 | 0.08 | 0.21% | 37.64 | 38.50 | 82566 | 31380 | 6.24% |
| 2025-07-23 | 37.35 | 37.88 | 0.88 | 2.38% | 36.38 | 39.30 | 134132 | 50669 | 10.13% |
| 2025-07-22 | 37.68 | 37.00 | -0.88 | -2.32% | 36.95 | 38.44 | 89012 | 33402 | 6.72% |
| 2025-07-21 | 37.49 | 37.88 | 0.39 | 1.04% | 36.91 | 37.98 | 84991 | 31973 | 6.42% |
| 2025-07-18 | 37.49 | 37.49 | 0.25 | 0.67% | 36.68 | 37.96 | 114931 | 42838 | 8.68% |
| 2025-07-17 | 37.42 | 37.24 | -0.24 | -0.64% | 36.83 | 37.67 | 80489 | 30039 | 6.08% |
| 2025-07-16 | 37.30 | 37.48 | 0.08 | 0.21% | 36.80 | 38.18 | 93146 | 35001 | 7.04% |
| 2025-07-15 | 37.97 | 37.40 | -0.57 | -1.50% | 36.96 | 38.20 | 90162 | 33758 | 6.81% |
| 2025-07-14 | 35.98 | 37.97 | 2.24 | 6.27% | 35.92 | 38.36 | 164031 | 61718 | 12.39% |
| 2025-07-11 | 35.56 | 35.73 | 0.18 | 0.51% | 34.90 | 36.04 | 73015 | 25850 | 5.52% |
| 2025-07-10 | 36.03 | 35.55 | -1.00 | -2.74% | 35.24 | 36.45 | 97150 | 34695 | 7.34% |
| 2025-07-09 | 38.80 | 36.55 | -0.40 | -1.08% | 36.43 | 39.50 | 175151 | 66594 | 13.23% |
| 2025-07-08 | 35.29 | 36.95 | 1.53 | 4.32% | 35.23 | 37.29 | 119279 | 43603 | 9.01% |
| 2025-07-07 | 35.17 | 35.42 | 0.07 | 0.20% | 34.70 | 35.53 | 66715 | 23391 | 5.04% |
| 2025-07-04 | 36.04 | 35.35 | -1.23 | -3.36% | 35.19 | 36.46 | 114645 | 40880 | 8.66% |
| 2025-07-03 | 35.10 | 36.58 | 1.73 | 4.96% | 34.90 | 38.00 | 187272 | 69430 | 14.15% |
| 2025-07-02 | 35.19 | 34.85 | -0.53 | -1.50% | 34.55 | 35.57 | 67555 | 23645 | 5.10% |
| 2025-07-01 | 35.57 | 35.38 | 0.43 | 1.23% | 35.11 | 36.35 | 113600 | 40542 | 8.58% |
| 2025-06-30 | 34.36 | 35.00 | 0.50 | 1.45% | 34.35 | 35.23 | 74867 | 26158 | 5.66% |
| 2025-06-27 | 35.65 | 34.50 | -0.15 | -0.43% | 34.40 | 35.79 | 86970 | 30351 | 6.57% |
| 2025-06-26 | 34.70 | 34.65 | -0.13 | -0.37% | 34.51 | 35.20 | 78433 | 27354 | 5.93% |
| 2025-06-25 | 34.39 | 34.78 | 0.25 | 0.72% | 34.19 | 35.14 | 92399 | 32006 | 6.98% |
| 2025-06-24 | 33.46 | 34.53 | 1.27 | 3.82% | 33.46 | 34.76 | 98862 | 34013 | 7.47% |
| 2025-06-23 | 32.83 | 33.26 | 0.10 | 0.30% | 32.79 | 33.46 | 68962 | 22838 | 5.21% |
| 2025-06-20 | 34.15 | 33.16 | -0.99 | -2.90% | 33.03 | 34.32 | 64213 | 21521 | 4.85% |
| 2025-06-19 | 34.82 | 34.15 | -0.85 | -2.43% | 34.04 | 35.25 | 70354 | 24325 | 5.31% |
| 2025-06-18 | 35.00 | 35.00 | -0.43 | -1.21% | 34.45 | 35.34 | 69543 | 24260 | 5.25% |
| 2025-06-17 | 35.54 | 35.43 | 0.11 | 0.31% | 34.75 | 35.88 | 92513 | 32671 | 6.99% |
| 2025-06-16 | 34.94 | 35.32 | 0.25 | 0.71% | 34.94 | 35.53 | 65409 | 23041 | 4.94% |
| 2025-06-13 | 36.21 | 35.07 | -1.53 | -4.18% | 35.01 | 36.53 | 128443 | 45547 | 9.70% |
| 2025-06-12 | 36.40 | 36.60 | -2.00 | -5.18% | 35.80 | 37.10 | 194733 | 71060 | 14.71% |
| 2025-06-11 | 39.99 | 38.60 | -2.00 | -4.93% | 37.89 | 41.08 | 204130 | 79842 | 15.42% |
| 2025-06-10 | 45.24 | 40.60 | -4.20 | -9.38% | 40.48 | 48.48 | 289114 | 127122 | 21.84% |
| 2025-06-09 | 45.71 | 44.80 | -0.88 | -1.93% | 43.01 | 45.86 | 221029 | 97602 | 16.70% |
| 2025-06-06 | 45.10 | 45.68 | 1.24 | 2.79% | 43.05 | 46.66 | 288596 | 129288 | 21.80% |
| 2025-06-05 | 38.36 | 44.44 | 6.11 | 15.94% | 38.35 | 46.00 | 313995 | 133321 | 23.72% |
| 2025-06-04 | 38.88 | 38.33 | 0.63 | 1.67% | 38.20 | 43.00 | 233105 | 92970 | 17.61% |
| 2025-06-03 | 37.01 | 37.70 | 2.13 | 5.99% | 35.92 | 38.97 | 222155 | 82985 | 16.78% |
| 2025-05-30 | 36.00 | 35.57 | -1.04 | -2.84% | 34.00 | 37.86 | 225730 | 80989 | 17.05% |
| 2025-05-29 | 30.57 | 36.61 | 6.10 | 19.99% | 30.57 | 36.61 | 183477 | 64434 | 13.86% |
| 2025-05-28 | 30.85 | 30.51 | -0.30 | -0.97% | 30.34 | 31.10 | 22832 | 7001 | 1.72% |
| 2025-05-27 | 30.85 | 30.81 | -0.31 | -1.00% | 30.40 | 31.26 | 27052 | 8302 | 2.04% |
| 2025-05-26 | 30.62 | 31.12 | 0.29 | 0.94% | 30.62 | 31.69 | 32905 | 10218 | 2.49% |
| 2025-05-23 | 31.00 | 30.83 | -0.26 | -0.84% | 30.72 | 31.97 | 34006 | 10631 | 2.57% |
| 2025-05-22 | 31.52 | 31.09 | -0.56 | -1.77% | 31.04 | 31.95 | 24797 | 7791 | 1.87% |
| 2025-05-21 | 32.39 | 31.65 | -0.79 | -2.44% | 31.19 | 32.60 | 41830 | 13249 | 3.16% |
| 2025-05-20 | 32.70 | 32.44 | -0.26 | -0.80% | 32.03 | 32.70 | 25799 | 8349 | 1.95% |
| 2025-05-19 | 33.00 | 32.70 | 0.04 | 0.12% | 32.30 | 33.30 | 48744 | 15972 | 3.68% |
| 2025-05-16 | 32.13 | 32.66 | 0.39 | 1.21% | 32.10 | 33.27 | 36391 | 11958 | 2.75% |
| 2025-05-15 | 32.66 | 32.27 | -0.39 | -1.19% | 32.03 | 32.90 | 34516 | 11162 | 2.61% |
| 2025-05-14 | 32.86 | 32.66 | -0.44 | -1.33% | 32.53 | 33.42 | 44042 | 14444 | 3.33% |
| 2025-05-13 | 33.81 | 33.10 | -0.66 | -1.95% | 33.00 | 34.14 | 58399 | 19556 | 4.41% |
| 2025-05-12 | 32.77 | 33.76 | 1.00 | 3.05% | 32.77 | 34.10 | 80210 | 26933 | 6.06% |
| 2025-05-09 | 34.18 | 32.76 | -0.89 | -2.64% | 32.60 | 35.47 | 95547 | 32378 | 7.22% |
| 2025-05-08 | 33.07 | 33.65 | 0.54 | 1.63% | 32.86 | 33.87 | 76219 | 25576 | 5.76% |
| 2025-05-07 | 33.48 | 33.11 | -0.13 | -0.39% | 32.60 | 33.80 | 76382 | 25293 | 5.77% |
| 2025-05-06 | 31.85 | 33.24 | 0.62 | 1.90% | 31.85 | 33.28 | 105609 | 34459 | 7.98% |
| 2025-04-30 | 30.88 | 32.62 | 2.68 | 8.95% | 30.50 | 33.66 | 124057 | 39726 | 9.37% |
| 2025-04-29 | 28.35 | 29.94 | 1.38 | 4.83% | 28.20 | 30.16 | 67154 | 19948 | 5.07% |
| 2025-04-28 | 28.74 | 28.56 | -0.52 | -1.79% | 28.52 | 29.48 | 34737 | 10005 | 2.62% |
| 2025-04-25 | 29.68 | 29.08 | 0.20 | 0.69% | 28.88 | 30.27 | 46534 | 13612 | 3.52% |
| 2025-04-24 | 28.86 | 28.88 | -0.11 | -0.38% | 28.26 | 29.35 | 49944 | 14421 | 3.77% |