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 | 44.60 | 44.71 | 0.13 | 0.29% | 43.87 | 44.93 | 36222 | 16084 | 7.23% |
| 2025-07-31 | 43.98 | 44.58 | 0.33 | 0.75% | 43.98 | 44.85 | 36559 | 16305 | 7.29% |
| 2025-07-30 | 46.49 | 44.25 | -2.33 | -5.00% | 43.80 | 46.49 | 72881 | 32815 | 14.54% |
| 2025-07-29 | 47.15 | 46.58 | -0.58 | -1.23% | 46.18 | 47.15 | 48190 | 22394 | 9.61% |
| 2025-07-28 | 46.59 | 47.16 | 0.64 | 1.38% | 45.88 | 47.17 | 56002 | 26088 | 11.17% |
| 2025-07-25 | 45.97 | 46.52 | 0.44 | 0.95% | 45.51 | 46.75 | 57414 | 26549 | 11.45% |
| 2025-07-24 | 45.50 | 46.08 | 0.53 | 1.16% | 45.11 | 46.08 | 45293 | 20698 | 9.04% |
| 2025-07-23 | 45.27 | 45.55 | -0.15 | -0.33% | 45.27 | 46.31 | 49851 | 22812 | 9.94% |
| 2025-07-22 | 47.48 | 45.70 | -1.78 | -3.75% | 45.25 | 47.48 | 85271 | 39155 | 17.01% |
| 2025-07-21 | 46.72 | 47.48 | 0.76 | 1.63% | 46.31 | 47.94 | 76933 | 36379 | 15.35% |
| 2025-07-18 | 46.80 | 46.72 | -0.26 | -0.55% | 46.56 | 47.31 | 69492 | 32573 | 13.86% |
| 2025-07-17 | 46.81 | 46.98 | 0.19 | 0.41% | 46.63 | 47.38 | 68569 | 32231 | 13.68% |
| 2025-07-16 | 47.55 | 46.79 | -0.76 | -1.60% | 46.51 | 47.55 | 73567 | 34527 | 14.68% |
| 2025-07-15 | 49.18 | 47.55 | -1.64 | -3.33% | 46.87 | 49.18 | 107532 | 51271 | 21.45% |
| 2025-07-14 | 50.60 | 49.19 | -2.19 | -4.26% | 48.17 | 50.63 | 133588 | 65415 | 26.65% |
| 2025-07-11 | 48.01 | 51.38 | 3.12 | 6.46% | 47.31 | 52.50 | 218580 | 108956 | 43.60% |
| 2025-07-10 | 50.10 | 48.26 | -4.91 | -9.23% | 47.47 | 50.99 | 223373 | 109694 | 44.56% |
| 2025-07-09 | 51.82 | 53.17 | 2.87 | 5.71% | 50.57 | 55.55 | 312965 | 166039 | 62.43% |
| 2025-07-08 | 49.06 | 50.30 | -0.92 | -1.80% | 47.11 | 52.12 | 272320 | 134648 | 54.32% |
| 2025-07-07 | 42.42 | 51.22 | 8.54 | 20.01% | 42.41 | 51.22 | 267586 | 130669 | 53.38% |
| 2025-07-04 | 42.53 | 42.68 | 0.16 | 0.38% | 41.08 | 43.43 | 91914 | 38982 | 18.75% |
| 2025-07-03 | 40.79 | 42.52 | 1.47 | 3.58% | 40.70 | 43.50 | 77458 | 32448 | 15.80% |
| 2025-07-02 | 41.89 | 41.05 | -1.10 | -2.61% | 40.56 | 42.14 | 48247 | 19828 | 9.84% |
| 2025-07-01 | 43.78 | 42.15 | -1.63 | -3.72% | 41.73 | 43.78 | 74847 | 31713 | 15.27% |
| 2025-06-30 | 44.23 | 43.78 | 0.18 | 0.41% | 43.28 | 44.33 | 69405 | 30335 | 14.16% |
| 2025-06-27 | 44.25 | 43.60 | -0.83 | -1.87% | 43.50 | 45.97 | 115330 | 51255 | 23.53% |
| 2025-06-26 | 43.73 | 44.43 | 0.31 | 0.70% | 42.92 | 45.10 | 127290 | 56430 | 25.97% |
| 2025-06-25 | 41.99 | 44.12 | 1.71 | 4.03% | 41.99 | 44.80 | 124894 | 54412 | 25.48% |
| 2025-06-24 | 41.31 | 42.41 | 1.23 | 2.99% | 40.73 | 42.76 | 74418 | 31247 | 15.18% |
| 2025-06-23 | 38.89 | 41.18 | 1.93 | 4.92% | 38.13 | 41.62 | 77090 | 31474 | 15.73% |
| 2025-06-20 | 40.52 | 39.25 | -1.85 | -4.50% | 38.38 | 40.96 | 72888 | 28703 | 14.87% |
| 2025-06-19 | 43.80 | 41.10 | -3.27 | -7.37% | 40.82 | 44.15 | 104086 | 43864 | 21.23% |
| 2025-06-18 | 42.62 | 44.37 | 1.04 | 2.40% | 42.25 | 45.11 | 139923 | 61608 | 28.54% |
| 2025-06-17 | 42.52 | 43.33 | 0.67 | 1.57% | 41.54 | 44.00 | 147322 | 63540 | 30.05% |
| 2025-06-16 | 41.00 | 42.66 | 2.88 | 7.24% | 40.13 | 43.60 | 132790 | 56258 | 27.09% |
| 2025-06-13 | 40.54 | 39.78 | -1.22 | -2.98% | 39.58 | 41.50 | 42108 | 16939 | 8.59% |
| 2025-06-12 | 39.44 | 41.00 | 1.00 | 2.50% | 39.44 | 41.45 | 66271 | 27014 | 13.52% |
| 2025-06-11 | 39.98 | 40.00 | 0.15 | 0.38% | 39.33 | 40.87 | 40318 | 16214 | 8.22% |
| 2025-06-10 | 40.70 | 39.85 | -0.89 | -2.18% | 39.02 | 40.70 | 44592 | 17752 | 9.10% |
| 2025-06-09 | 40.93 | 40.74 | -0.15 | -0.37% | 40.34 | 41.45 | 41796 | 17051 | 8.53% |
| 2025-06-06 | 40.01 | 40.89 | 0.63 | 1.56% | 40.00 | 41.80 | 62276 | 25548 | 12.70% |
| 2025-06-05 | 39.62 | 40.26 | 0.67 | 1.69% | 39.46 | 40.64 | 43646 | 17461 | 8.90% |
| 2025-06-04 | 39.35 | 39.79 | 0.02 | 0.05% | 39.00 | 39.98 | 32746 | 12942 | 6.68% |
| 2025-06-03 | 40.20 | 39.77 | 0.20 | 0.51% | 39.35 | 40.60 | 44678 | 17871 | 9.11% |
| 2025-05-30 | 40.19 | 39.57 | -1.17 | -2.87% | 39.50 | 40.95 | 44784 | 17887 | 9.14% |
| 2025-05-29 | 38.33 | 40.74 | 2.18 | 5.65% | 38.30 | 41.18 | 71296 | 28534 | 14.54% |
| 2025-05-28 | 38.30 | 38.56 | 0.47 | 1.23% | 37.95 | 38.97 | 28555 | 10985 | 5.83% |
| 2025-05-27 | 37.90 | 38.09 | -0.09 | -0.24% | 37.80 | 38.35 | 17035 | 6478 | 3.48% |
| 2025-05-26 | 37.86 | 38.18 | 0.18 | 0.47% | 37.72 | 38.49 | 19120 | 7275 | 3.90% |
| 2025-05-23 | 38.51 | 38.00 | -0.66 | -1.71% | 37.88 | 38.97 | 27830 | 10685 | 5.68% |
| 2025-05-22 | 39.21 | 38.66 | -0.56 | -1.43% | 38.61 | 39.97 | 30569 | 11995 | 6.24% |
| 2025-05-21 | 39.88 | 39.22 | -0.93 | -2.32% | 38.80 | 40.10 | 28827 | 11344 | 5.88% |
| 2025-05-20 | 39.87 | 40.15 | -0.07 | -0.17% | 39.61 | 40.36 | 26235 | 10506 | 5.35% |
| 2025-05-19 | 39.52 | 40.22 | 0.53 | 1.34% | 39.13 | 40.34 | 26631 | 10570 | 5.43% |
| 2025-05-16 | 40.04 | 39.69 | -0.78 | -1.93% | 39.60 | 40.45 | 35022 | 14040 | 7.14% |
| 2025-05-15 | 41.83 | 40.47 | -2.10 | -4.93% | 40.47 | 42.10 | 52064 | 21362 | 10.62% |
| 2025-05-14 | 41.10 | 42.57 | 1.32 | 3.20% | 40.36 | 43.25 | 78636 | 32903 | 16.04% |
| 2025-05-13 | 42.07 | 41.25 | -0.68 | -1.62% | 41.06 | 42.48 | 49639 | 20676 | 10.13% |
| 2025-05-12 | 40.66 | 41.93 | 1.48 | 3.66% | 40.66 | 41.98 | 65198 | 26983 | 13.30% |
| 2025-05-09 | 41.36 | 40.45 | -0.98 | -2.37% | 40.05 | 41.36 | 40997 | 16618 | 8.36% |
| 2025-05-08 | 41.67 | 41.43 | -0.16 | -0.38% | 40.85 | 41.88 | 56533 | 23391 | 11.53% |
| 2025-05-07 | 44.52 | 41.59 | -0.53 | -1.26% | 40.91 | 45.02 | 104637 | 44298 | 21.35% |
| 2025-05-06 | 39.08 | 42.12 | 3.72 | 9.69% | 39.08 | 43.63 | 112977 | 46501 | 23.05% |
| 2025-04-30 | 38.34 | 38.40 | 0.28 | 0.73% | 37.87 | 38.86 | 42814 | 16502 | 8.73% |
| 2025-04-29 | 37.91 | 38.12 | -0.17 | -0.44% | 37.20 | 38.42 | 36077 | 13712 | 7.36% |
| 2025-04-28 | 39.33 | 38.29 | -1.16 | -2.94% | 38.18 | 40.20 | 46648 | 18052 | 9.52% |
| 2025-04-25 | 40.42 | 39.45 | -1.28 | -3.14% | 39.12 | 41.37 | 73498 | 29226 | 16.95% |
| 2025-04-24 | 42.76 | 40.73 | -3.52 | -7.95% | 40.68 | 43.33 | 100992 | 42072 | 23.28% |