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 | 46.24 | 45.36 | -0.74 | -1.61% | 45.33 | 46.28 | 8476 | 3869 | 1.13% |
| 2025-07-31 | 45.90 | 46.10 | -0.08 | -0.17% | 45.88 | 47.80 | 10547 | 4943 | 1.41% |
| 2025-07-30 | 47.24 | 46.18 | -1.06 | -2.24% | 45.91 | 48.07 | 12681 | 5931 | 1.70% |
| 2025-07-29 | 47.01 | 47.24 | -0.16 | -0.34% | 46.71 | 47.97 | 10587 | 5002 | 1.42% |
| 2025-07-28 | 46.36 | 47.40 | 1.95 | 4.29% | 45.73 | 47.99 | 22468 | 10604 | 3.01% |
| 2025-07-25 | 45.97 | 45.45 | -0.52 | -1.13% | 45.27 | 46.19 | 6800 | 3096 | 0.91% |
| 2025-07-24 | 46.16 | 45.97 | -0.19 | -0.41% | 45.87 | 46.63 | 7342 | 3390 | 0.98% |
| 2025-07-23 | 47.00 | 46.16 | -0.84 | -1.79% | 45.99 | 47.40 | 14165 | 6573 | 1.90% |
| 2025-07-22 | 44.69 | 47.00 | 2.16 | 4.82% | 44.50 | 47.34 | 24662 | 11367 | 3.30% |
| 2025-07-21 | 45.70 | 44.84 | -0.25 | -0.55% | 44.39 | 46.29 | 12972 | 5844 | 1.74% |
| 2025-07-18 | 43.80 | 45.09 | 1.21 | 2.76% | 43.58 | 45.43 | 21123 | 9450 | 2.83% |
| 2025-07-17 | 43.62 | 43.88 | 0.23 | 0.53% | 43.25 | 44.03 | 7974 | 3474 | 1.07% |
| 2025-07-16 | 43.54 | 43.65 | 0.24 | 0.55% | 43.04 | 44.50 | 7491 | 3281 | 1.00% |
| 2025-07-15 | 42.71 | 43.41 | 0.32 | 0.74% | 42.69 | 43.80 | 6014 | 2594 | 0.80% |
| 2025-07-14 | 43.20 | 43.09 | -0.11 | -0.25% | 42.87 | 43.62 | 6087 | 2624 | 0.81% |
| 2025-07-11 | 43.12 | 43.20 | 0.21 | 0.49% | 42.41 | 43.49 | 6331 | 2713 | 0.85% |
| 2025-07-10 | 43.80 | 42.99 | -0.91 | -2.07% | 42.87 | 43.80 | 7908 | 3414 | 1.06% |
| 2025-07-09 | 44.61 | 43.90 | -0.70 | -1.57% | 43.82 | 45.00 | 6721 | 2969 | 0.90% |
| 2025-07-08 | 43.43 | 44.60 | 1.17 | 2.69% | 43.22 | 45.11 | 17005 | 7526 | 2.28% |
| 2025-07-07 | 43.16 | 43.43 | 0.22 | 0.51% | 42.86 | 43.66 | 5966 | 2580 | 0.80% |
| 2025-07-04 | 43.49 | 43.21 | -0.11 | -0.25% | 42.98 | 43.95 | 6497 | 2818 | 0.87% |
| 2025-07-03 | 43.50 | 43.32 | -0.18 | -0.41% | 43.08 | 43.65 | 5032 | 2177 | 0.67% |
| 2025-07-02 | 43.94 | 43.50 | -0.44 | -1.00% | 43.30 | 43.94 | 4324 | 1880 | 0.58% |
| 2025-07-01 | 44.12 | 43.94 | -0.26 | -0.59% | 43.66 | 44.47 | 6734 | 2959 | 0.90% |
| 2025-06-30 | 43.80 | 44.20 | 0.12 | 0.27% | 43.56 | 44.34 | 7959 | 3493 | 1.07% |
| 2025-06-27 | 45.33 | 44.08 | 0.10 | 0.23% | 43.75 | 45.85 | 10771 | 4792 | 1.44% |
| 2025-06-26 | 44.06 | 43.98 | -0.08 | -0.18% | 43.31 | 44.57 | 10318 | 4529 | 1.38% |
| 2025-06-25 | 43.88 | 44.06 | 0.50 | 1.15% | 42.80 | 44.38 | 11857 | 5173 | 1.59% |
| 2025-06-24 | 43.60 | 44.06 | 0.73 | 1.68% | 43.31 | 44.18 | 6847 | 3002 | 0.92% |
| 2025-06-23 | 42.03 | 43.33 | 0.94 | 2.22% | 42.01 | 43.39 | 5480 | 2349 | 0.73% |
| 2025-06-20 | 43.28 | 42.39 | -0.89 | -2.06% | 42.30 | 43.86 | 5940 | 2550 | 0.80% |
| 2025-06-19 | 42.83 | 43.28 | 0.41 | 0.96% | 42.50 | 44.78 | 13344 | 5856 | 1.79% |
| 2025-06-18 | 42.80 | 42.87 | 0.20 | 0.47% | 42.60 | 43.49 | 6017 | 2581 | 0.81% |
| 2025-06-17 | 42.75 | 42.67 | -0.08 | -0.19% | 42.23 | 43.05 | 4465 | 1898 | 0.60% |
| 2025-06-16 | 42.25 | 42.75 | 0.50 | 1.18% | 42.00 | 42.99 | 5446 | 2317 | 0.73% |
| 2025-06-13 | 43.52 | 42.25 | -1.49 | -3.41% | 42.18 | 43.58 | 8714 | 3713 | 1.17% |
| 2025-06-12 | 43.65 | 43.74 | -0.06 | -0.14% | 43.11 | 44.18 | 7946 | 3463 | 1.07% |
| 2025-06-11 | 43.68 | 43.80 | 0.13 | 0.30% | 43.20 | 44.10 | 7292 | 3184 | 0.98% |
| 2025-06-10 | 44.66 | 43.67 | -0.95 | -2.13% | 43.58 | 45.30 | 11904 | 5285 | 1.60% |
| 2025-06-09 | 44.88 | 44.62 | 0.01 | 0.02% | 44.29 | 45.14 | 9130 | 4075 | 1.23% |
| 2025-06-06 | 44.82 | 44.61 | -0.21 | -0.47% | 44.44 | 45.36 | 8429 | 3780 | 1.13% |
| 2025-06-05 | 44.76 | 44.82 | 0.07 | 0.16% | 44.32 | 45.30 | 9747 | 4358 | 1.31% |
| 2025-06-04 | 45.59 | 44.75 | -0.24 | -0.53% | 44.18 | 45.59 | 11271 | 5033 | 1.52% |
| 2025-06-03 | 43.46 | 44.99 | 0.97 | 2.20% | 42.70 | 45.45 | 28583 | 12638 | 3.84% |
| 2025-05-30 | 42.95 | 44.02 | 0.83 | 1.92% | 42.61 | 44.31 | 17530 | 7627 | 2.36% |
| 2025-05-29 | 43.06 | 43.19 | 0.13 | 0.30% | 42.20 | 44.47 | 23633 | 10222 | 3.18% |
| 2025-05-28 | 40.75 | 43.06 | 2.80 | 6.95% | 40.69 | 43.73 | 35128 | 14885 | 4.72% |
| 2025-05-27 | 41.74 | 40.26 | -1.28 | -3.08% | 39.95 | 41.80 | 12315 | 4993 | 1.66% |
| 2025-05-26 | 40.54 | 41.54 | 1.32 | 3.28% | 40.08 | 42.62 | 18897 | 7882 | 2.54% |
| 2025-05-23 | 40.00 | 40.22 | -0.28 | -0.69% | 39.91 | 41.08 | 8319 | 3375 | 1.12% |
| 2025-05-22 | 40.52 | 40.50 | -0.27 | -0.66% | 40.33 | 41.11 | 5673 | 2307 | 0.76% |
| 2025-05-21 | 40.70 | 40.77 | -0.06 | -0.15% | 40.26 | 41.12 | 6935 | 2827 | 0.93% |
| 2025-05-20 | 40.53 | 40.83 | 0.64 | 1.59% | 39.77 | 40.83 | 5302 | 2144 | 0.71% |
| 2025-05-19 | 40.72 | 40.19 | -0.55 | -1.35% | 39.91 | 40.72 | 5150 | 2069 | 0.69% |
| 2025-05-16 | 39.72 | 40.74 | 0.86 | 2.16% | 39.72 | 40.89 | 6491 | 2639 | 0.87% |
| 2025-05-15 | 39.81 | 39.88 | 0.07 | 0.18% | 39.50 | 40.43 | 5197 | 2075 | 0.70% |
| 2025-05-14 | 40.02 | 39.81 | -0.48 | -1.19% | 39.26 | 40.45 | 8652 | 3437 | 1.16% |
| 2025-05-13 | 40.75 | 40.29 | -0.35 | -0.86% | 40.14 | 41.00 | 4630 | 1869 | 0.62% |
| 2025-05-12 | 40.66 | 40.64 | 0.42 | 1.04% | 40.15 | 40.80 | 5896 | 2387 | 0.79% |
| 2025-05-09 | 41.06 | 40.22 | -0.84 | -2.05% | 40.09 | 41.13 | 6427 | 2601 | 0.86% |
| 2025-05-08 | 41.11 | 41.06 | 0.47 | 1.16% | 40.13 | 41.26 | 7771 | 3177 | 1.05% |
| 2025-05-07 | 40.92 | 40.59 | -0.04 | -0.10% | 40.26 | 41.15 | 9099 | 3696 | 1.22% |
| 2025-05-06 | 40.60 | 40.63 | -0.07 | -0.17% | 40.20 | 41.10 | 12723 | 5156 | 1.71% |
| 2025-04-30 | 39.66 | 40.70 | 0.92 | 2.31% | 39.40 | 40.93 | 11673 | 4698 | 1.57% |
| 2025-04-29 | 38.00 | 39.78 | 1.81 | 4.77% | 37.85 | 40.18 | 14290 | 5651 | 1.92% |
| 2025-04-28 | 38.54 | 37.97 | -0.91 | -2.34% | 37.70 | 38.72 | 6563 | 2491 | 0.88% |
| 2025-04-25 | 38.94 | 38.88 | -0.06 | -0.15% | 38.50 | 39.45 | 7793 | 3034 | 1.05% |
| 2025-04-24 | 38.24 | 38.94 | 0.58 | 1.51% | 38.10 | 39.99 | 11874 | 4647 | 1.60% |