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 | 44.65 | 44.18 | -0.85 | -1.89% | 43.47 | 45.24 | 27312 | 12116 | 4.60% |
| 2025-07-31 | 44.10 | 45.03 | 0.56 | 1.26% | 44.03 | 45.97 | 38873 | 17517 | 6.55% |
| 2025-07-30 | 44.30 | 44.47 | 0.11 | 0.25% | 43.84 | 44.80 | 32048 | 14182 | 5.40% |
| 2025-07-29 | 45.00 | 44.36 | -1.64 | -3.57% | 43.62 | 46.48 | 60958 | 27071 | 10.27% |
| 2025-07-28 | 48.24 | 46.00 | -3.10 | -6.31% | 45.82 | 48.72 | 62754 | 29185 | 10.57% |
| 2025-07-25 | 50.40 | 49.10 | -0.27 | -0.55% | 49.01 | 52.80 | 62543 | 31650 | 10.54% |
| 2025-07-24 | 48.28 | 49.37 | 1.63 | 3.41% | 47.23 | 49.37 | 45017 | 21908 | 7.58% |
| 2025-07-23 | 46.70 | 47.74 | 0.84 | 1.79% | 46.01 | 48.82 | 42232 | 20196 | 7.12% |
| 2025-07-22 | 45.47 | 46.90 | 1.21 | 2.65% | 45.00 | 48.69 | 53347 | 25042 | 8.99% |
| 2025-07-21 | 46.50 | 45.69 | 0.89 | 1.99% | 45.32 | 47.23 | 34215 | 15820 | 5.76% |
| 2025-07-18 | 45.64 | 44.80 | -0.31 | -0.69% | 43.96 | 45.64 | 28053 | 12508 | 4.73% |
| 2025-07-17 | 44.10 | 45.11 | 1.06 | 2.41% | 43.72 | 46.00 | 36461 | 16489 | 6.14% |
| 2025-07-16 | 43.21 | 44.05 | 0.39 | 0.89% | 43.21 | 45.57 | 32068 | 14259 | 5.40% |
| 2025-07-15 | 43.82 | 43.66 | -0.54 | -1.22% | 42.93 | 44.68 | 33247 | 14536 | 5.60% |
| 2025-07-14 | 47.41 | 44.20 | -3.27 | -6.89% | 42.91 | 47.78 | 64744 | 28654 | 10.91% |
| 2025-07-11 | 47.80 | 47.47 | -0.33 | -0.69% | 46.16 | 48.05 | 44634 | 20963 | 7.52% |
| 2025-07-10 | 42.13 | 47.80 | 5.73 | 13.62% | 41.90 | 49.66 | 95072 | 43755 | 16.02% |
| 2025-07-09 | 42.82 | 42.07 | -0.72 | -1.68% | 42.01 | 43.09 | 16984 | 7232 | 2.86% |
| 2025-07-08 | 42.61 | 42.79 | -0.08 | -0.19% | 42.39 | 42.95 | 16124 | 6871 | 2.72% |
| 2025-07-07 | 42.29 | 42.87 | 0.41 | 0.97% | 41.78 | 42.88 | 15571 | 6597 | 2.62% |
| 2025-07-04 | 43.01 | 42.46 | -0.74 | -1.71% | 42.07 | 43.45 | 17995 | 7661 | 3.03% |
| 2025-07-03 | 42.81 | 43.20 | 0.45 | 1.05% | 42.70 | 43.45 | 12418 | 5342 | 2.09% |
| 2025-07-02 | 43.98 | 42.75 | -1.23 | -2.80% | 42.36 | 43.98 | 30281 | 13017 | 5.10% |
| 2025-07-01 | 44.58 | 43.98 | -0.46 | -1.04% | 43.60 | 45.57 | 29732 | 13164 | 5.01% |
| 2025-06-30 | 43.20 | 44.44 | 1.10 | 2.54% | 43.20 | 44.99 | 32537 | 14383 | 5.48% |
| 2025-06-27 | 43.28 | 43.34 | -0.30 | -0.69% | 42.89 | 43.58 | 30969 | 13379 | 5.22% |
| 2025-06-26 | 44.00 | 43.64 | -0.66 | -1.49% | 43.35 | 44.99 | 39347 | 17284 | 6.63% |
| 2025-06-25 | 45.28 | 44.30 | -1.63 | -3.55% | 43.68 | 45.93 | 55797 | 24841 | 9.40% |
| 2025-06-24 | 48.90 | 45.93 | 1.73 | 3.91% | 45.52 | 50.60 | 74202 | 35066 | 12.50% |
| 2025-06-23 | 43.13 | 44.20 | 0.65 | 1.49% | 43.02 | 44.90 | 18511 | 8153 | 3.12% |
| 2025-06-20 | 44.54 | 43.55 | -1.30 | -2.90% | 43.40 | 45.21 | 24141 | 10581 | 4.07% |
| 2025-06-19 | 45.55 | 44.85 | -1.16 | -2.52% | 44.63 | 47.45 | 31472 | 14531 | 5.30% |
| 2025-06-18 | 45.91 | 46.01 | -0.23 | -0.50% | 45.36 | 46.99 | 25254 | 11611 | 4.25% |
| 2025-06-17 | 46.42 | 46.24 | -0.36 | -0.77% | 45.86 | 47.97 | 34206 | 15909 | 5.76% |
| 2025-06-16 | 45.00 | 46.60 | 1.25 | 2.76% | 45.00 | 47.08 | 47158 | 21818 | 7.95% |
| 2025-06-13 | 49.75 | 45.35 | -5.70 | -11.17% | 45.07 | 51.40 | 77776 | 36508 | 13.10% |
| 2025-06-12 | 48.36 | 51.05 | 2.05 | 4.18% | 48.35 | 53.53 | 81366 | 41590 | 13.71% |
| 2025-06-11 | 47.64 | 49.00 | 1.35 | 2.83% | 47.00 | 49.88 | 59364 | 28837 | 10.00% |
| 2025-06-10 | 48.18 | 47.65 | -0.02 | -0.04% | 46.50 | 49.31 | 64095 | 30842 | 10.80% |
| 2025-06-09 | 67.02 | 66.63 | -0.37 | -0.55% | 65.67 | 67.43 | 37714 | 25075 | 8.87% |
| 2025-06-06 | 68.50 | 67.00 | -1.80 | -2.62% | 66.66 | 69.78 | 38883 | 26500 | 9.15% |
| 2025-06-05 | 75.64 | 68.80 | -7.60 | -9.95% | 67.89 | 75.98 | 65482 | 46005 | 15.41% |
| 2025-06-04 | 81.00 | 76.40 | -3.85 | -4.80% | 74.60 | 81.00 | 58285 | 44768 | 13.71% |
| 2025-06-03 | 83.00 | 80.25 | -3.85 | -4.58% | 79.06 | 87.52 | 51040 | 42322 | 12.01% |
| 2025-05-30 | 85.11 | 84.10 | -4.91 | -5.52% | 82.70 | 90.00 | 62942 | 53897 | 14.81% |
| 2025-05-29 | 74.04 | 89.01 | 11.77 | 15.24% | 73.51 | 92.00 | 95324 | 77626 | 22.43% |
| 2025-05-28 | 83.01 | 77.24 | 0.24 | 0.31% | 75.00 | 83.05 | 84581 | 66884 | 19.90% |
| 2025-05-27 | 78.60 | 77.00 | 3.94 | 5.39% | 73.33 | 86.86 | 96430 | 77152 | 22.69% |
| 2025-05-26 | 66.50 | 73.06 | 8.66 | 13.45% | 66.10 | 77.28 | 78220 | 56495 | 18.40% |
| 2025-05-23 | 70.22 | 64.40 | -2.00 | -3.01% | 64.08 | 70.22 | 43965 | 29438 | 10.34% |
| 2025-05-22 | 60.00 | 66.40 | 5.03 | 8.20% | 60.00 | 69.88 | 54207 | 35613 | 12.75% |
| 2025-05-21 | 65.38 | 61.37 | -0.63 | -1.02% | 61.11 | 66.81 | 34853 | 22157 | 8.20% |
| 2025-05-20 | 60.76 | 62.00 | 1.93 | 3.21% | 57.45 | 63.46 | 39613 | 23761 | 9.32% |
| 2025-05-19 | 57.20 | 60.07 | 3.54 | 6.26% | 57.11 | 61.38 | 36464 | 21875 | 8.58% |
| 2025-05-16 | 55.80 | 56.53 | 0.25 | 0.44% | 55.80 | 56.98 | 4335 | 2447 | 1.02% |
| 2025-05-15 | 57.00 | 56.28 | -1.22 | -2.12% | 56.14 | 57.80 | 6352 | 3607 | 1.49% |
| 2025-05-14 | 57.83 | 57.50 | -0.14 | -0.24% | 56.84 | 57.83 | 9588 | 5494 | 2.26% |
| 2025-05-13 | 59.20 | 57.64 | -0.16 | -0.28% | 57.41 | 61.00 | 10542 | 6157 | 2.48% |
| 2025-05-12 | 57.71 | 57.80 | 0.15 | 0.26% | 57.28 | 58.80 | 10050 | 5812 | 2.36% |
| 2025-05-09 | 59.20 | 57.65 | -1.75 | -2.95% | 57.45 | 59.21 | 13248 | 7682 | 3.12% |
| 2025-05-08 | 56.00 | 59.40 | 3.43 | 6.13% | 55.95 | 60.37 | 33428 | 19678 | 7.87% |
| 2025-05-07 | 56.34 | 55.97 | -0.03 | -0.05% | 55.05 | 58.38 | 23448 | 13323 | 5.52% |
| 2025-05-06 | 56.30 | 56.00 | 0.72 | 1.30% | 54.40 | 57.17 | 14799 | 8232 | 3.48% |
| 2025-04-30 | 54.81 | 55.28 | 0.59 | 1.08% | 54.34 | 55.85 | 8862 | 4902 | 2.09% |
| 2025-04-29 | 52.19 | 54.69 | 2.49 | 4.77% | 51.88 | 56.35 | 15679 | 8599 | 3.69% |
| 2025-04-28 | 53.60 | 52.20 | -0.80 | -1.51% | 51.88 | 54.90 | 6896 | 3649 | 1.62% |
| 2025-04-25 | 52.90 | 53.00 | 0.10 | 0.19% | 52.43 | 53.80 | 4561 | 2417 | 1.07% |
| 2025-04-24 | 54.28 | 52.90 | -1.34 | -2.47% | 52.01 | 54.28 | 8054 | 4275 | 1.89% |