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 | 41.56 | 41.82 | 0.47 | 1.14% | 41.26 | 41.90 | 11240 | 4680 | 2.70% |
| 2025-07-31 | 41.50 | 41.35 | -1.23 | -2.89% | 41.09 | 42.65 | 21038 | 8805 | 5.06% |
| 2025-07-30 | 43.55 | 42.58 | -0.90 | -2.07% | 42.19 | 43.57 | 16207 | 6922 | 3.90% |
| 2025-07-29 | 43.82 | 43.48 | -0.43 | -0.98% | 43.33 | 43.89 | 11824 | 5142 | 2.84% |
| 2025-07-28 | 44.30 | 43.91 | -0.29 | -0.66% | 43.58 | 44.60 | 14080 | 6189 | 3.38% |
| 2025-07-25 | 43.96 | 44.20 | 0.38 | 0.87% | 43.30 | 44.32 | 14465 | 6339 | 3.48% |
| 2025-07-24 | 43.68 | 43.82 | 0.14 | 0.32% | 43.68 | 44.39 | 13854 | 6102 | 3.33% |
| 2025-07-23 | 44.80 | 43.68 | -0.94 | -2.11% | 43.68 | 44.90 | 16957 | 7462 | 4.08% |
| 2025-07-22 | 45.08 | 44.62 | -0.54 | -1.20% | 44.07 | 45.54 | 23390 | 10477 | 5.62% |
| 2025-07-21 | 44.56 | 45.16 | 0.85 | 1.92% | 44.31 | 46.12 | 28134 | 12716 | 6.76% |
| 2025-07-18 | 44.13 | 44.31 | 0.18 | 0.41% | 43.75 | 44.76 | 17967 | 7939 | 4.32% |
| 2025-07-17 | 43.74 | 44.13 | 0.63 | 1.45% | 43.08 | 44.27 | 19457 | 8535 | 4.68% |
| 2025-07-16 | 42.66 | 43.50 | 0.58 | 1.35% | 42.62 | 44.09 | 21275 | 9269 | 5.11% |
| 2025-07-15 | 43.42 | 42.92 | -0.64 | -1.47% | 42.30 | 43.80 | 18310 | 7866 | 4.40% |
| 2025-07-14 | 42.53 | 43.56 | 0.13 | 0.30% | 42.22 | 43.99 | 27305 | 11793 | 6.56% |
| 2025-07-11 | 43.12 | 43.43 | 0.26 | 0.60% | 42.50 | 43.98 | 14664 | 6329 | 3.52% |
| 2025-07-10 | 43.58 | 43.17 | -0.58 | -1.33% | 42.77 | 43.98 | 17546 | 7558 | 4.22% |
| 2025-07-09 | 43.50 | 43.75 | 0.47 | 1.09% | 43.28 | 45.28 | 31244 | 13861 | 7.51% |
| 2025-07-08 | 41.79 | 43.28 | 1.51 | 3.62% | 41.52 | 43.56 | 15128 | 6488 | 3.64% |
| 2025-07-07 | 41.41 | 41.77 | 0.21 | 0.51% | 41.28 | 41.92 | 7142 | 2972 | 1.72% |
| 2025-07-04 | 42.35 | 41.56 | -1.11 | -2.60% | 41.25 | 42.64 | 12910 | 5395 | 3.10% |
| 2025-07-03 | 42.77 | 42.67 | -0.12 | -0.28% | 42.31 | 43.06 | 9567 | 4094 | 2.30% |
| 2025-07-02 | 43.45 | 42.79 | -0.51 | -1.18% | 42.28 | 43.46 | 11134 | 4761 | 2.68% |
| 2025-07-01 | 43.68 | 43.30 | -0.37 | -0.85% | 43.08 | 44.19 | 13798 | 6013 | 3.32% |
| 2025-06-30 | 42.60 | 43.67 | 1.07 | 2.51% | 42.52 | 43.68 | 14989 | 6504 | 3.60% |
| 2025-06-27 | 42.96 | 42.60 | -0.12 | -0.28% | 42.30 | 43.17 | 14093 | 6005 | 3.39% |
| 2025-06-26 | 43.00 | 42.72 | -0.47 | -1.09% | 42.55 | 43.51 | 16237 | 6993 | 3.90% |
| 2025-06-25 | 42.69 | 43.19 | 0.42 | 0.98% | 42.25 | 43.30 | 24180 | 10349 | 5.81% |
| 2025-06-24 | 40.00 | 42.77 | 2.82 | 7.06% | 40.00 | 42.78 | 30796 | 12893 | 7.40% |
| 2025-06-23 | 39.22 | 39.95 | 0.02 | 0.05% | 38.80 | 40.16 | 11138 | 4432 | 2.68% |
| 2025-06-20 | 41.05 | 39.93 | -1.04 | -2.54% | 39.87 | 41.66 | 13786 | 5586 | 3.31% |
| 2025-06-19 | 40.60 | 40.97 | 0.27 | 0.66% | 40.60 | 41.74 | 20642 | 8498 | 4.96% |
| 2025-06-18 | 40.61 | 40.70 | 0.19 | 0.47% | 39.88 | 40.77 | 10615 | 4284 | 2.55% |
| 2025-06-17 | 40.96 | 40.51 | -0.44 | -1.07% | 40.28 | 41.30 | 9797 | 3981 | 2.36% |
| 2025-06-16 | 40.50 | 40.95 | -0.19 | -0.46% | 40.50 | 41.59 | 8214 | 3377 | 1.97% |
| 2025-06-13 | 42.06 | 41.14 | -1.04 | -2.47% | 40.87 | 42.14 | 11249 | 4652 | 2.70% |
| 2025-06-12 | 42.20 | 42.18 | -0.11 | -0.26% | 41.40 | 42.72 | 10150 | 4295 | 2.44% |
| 2025-06-11 | 42.10 | 42.29 | 0.24 | 0.57% | 41.80 | 42.77 | 10283 | 4359 | 2.47% |
| 2025-06-10 | 43.29 | 42.05 | -1.24 | -2.86% | 41.01 | 43.29 | 21424 | 8996 | 5.15% |
| 2025-06-09 | 43.03 | 43.29 | 0.16 | 0.37% | 43.03 | 43.93 | 16637 | 7239 | 4.00% |
| 2025-06-06 | 44.20 | 43.13 | -1.34 | -3.01% | 42.95 | 44.24 | 18084 | 7830 | 4.35% |
| 2025-06-05 | 43.80 | 44.47 | 0.42 | 0.95% | 43.39 | 44.89 | 16050 | 7091 | 3.86% |
| 2025-06-04 | 44.20 | 44.05 | -0.31 | -0.70% | 43.88 | 44.77 | 12706 | 5622 | 3.05% |
| 2025-06-03 | 43.84 | 44.36 | 0.38 | 0.86% | 43.61 | 44.87 | 12843 | 5673 | 3.09% |
| 2025-05-30 | 45.99 | 43.98 | -2.02 | -4.39% | 43.85 | 45.99 | 24360 | 10840 | 5.86% |
| 2025-05-29 | 46.13 | 46.00 | -0.51 | -1.10% | 45.89 | 47.29 | 22488 | 10425 | 5.41% |
| 2025-05-28 | 45.97 | 46.51 | 0.39 | 0.85% | 45.45 | 48.69 | 29772 | 13993 | 7.16% |
| 2025-05-27 | 47.41 | 46.12 | -1.29 | -2.72% | 45.60 | 47.50 | 21113 | 9766 | 5.08% |
| 2025-05-26 | 47.12 | 47.41 | 0.12 | 0.25% | 46.09 | 47.74 | 23379 | 10969 | 5.62% |
| 2025-05-23 | 47.00 | 47.29 | 0.26 | 0.55% | 46.54 | 49.00 | 31676 | 15140 | 7.61% |
| 2025-05-22 | 67.00 | 66.30 | -0.37 | -0.55% | 66.00 | 68.36 | 15630 | 10472 | 5.24% |
| 2025-05-21 | 68.91 | 66.67 | -2.24 | -3.25% | 66.30 | 68.91 | 19825 | 13280 | 6.65% |
| 2025-05-20 | 71.46 | 68.91 | -1.95 | -2.75% | 68.57 | 72.40 | 24901 | 17267 | 8.35% |
| 2025-05-19 | 68.76 | 70.86 | 3.53 | 5.24% | 68.29 | 76.00 | 48349 | 34503 | 16.21% |
| 2025-05-16 | 68.14 | 67.33 | -1.49 | -2.17% | 67.21 | 70.47 | 27905 | 19187 | 9.35% |
| 2025-05-15 | 68.01 | 68.82 | 0.89 | 1.31% | 66.68 | 70.49 | 28274 | 19369 | 9.48% |
| 2025-05-14 | 69.50 | 67.93 | -1.18 | -1.71% | 67.40 | 71.45 | 24521 | 16903 | 8.22% |
| 2025-05-13 | 73.31 | 69.11 | -0.56 | -0.80% | 67.62 | 73.77 | 35620 | 24708 | 11.94% |
| 2025-05-12 | 64.20 | 69.67 | 6.26 | 9.87% | 64.20 | 70.90 | 49362 | 33426 | 16.55% |
| 2025-05-09 | 66.05 | 63.41 | -2.63 | -3.98% | 63.18 | 66.05 | 24997 | 16080 | 8.38% |
| 2025-05-08 | 63.95 | 66.04 | 1.45 | 2.24% | 63.35 | 66.18 | 31478 | 20394 | 10.55% |
| 2025-05-07 | 63.49 | 64.59 | 1.54 | 2.44% | 63.03 | 66.18 | 30844 | 19888 | 10.34% |
| 2025-05-06 | 62.29 | 63.05 | 1.44 | 2.34% | 61.00 | 63.46 | 21402 | 13342 | 7.18% |
| 2025-04-30 | 60.05 | 61.61 | 1.75 | 2.92% | 59.52 | 62.80 | 20506 | 12548 | 6.87% |
| 2025-04-29 | 58.34 | 59.86 | 1.27 | 2.17% | 58.09 | 60.38 | 14994 | 8946 | 5.03% |
| 2025-04-28 | 60.27 | 58.59 | -1.76 | -2.92% | 58.30 | 61.25 | 15356 | 9108 | 5.15% |
| 2025-04-25 | 59.50 | 60.35 | 0.58 | 0.97% | 58.69 | 60.79 | 15856 | 9470 | 5.32% |
| 2025-04-24 | 61.12 | 59.77 | -1.80 | -2.92% | 59.29 | 62.20 | 22750 | 13811 | 7.63% |