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 | 42.24 | 41.63 | -0.74 | -1.75% | 41.51 | 43.28 | 39720 | 16730 | 9.14% |
| 2025-07-31 | 41.34 | 42.37 | 0.69 | 1.66% | 41.00 | 43.55 | 69934 | 29770 | 16.09% |
| 2025-07-30 | 44.79 | 41.68 | -1.52 | -3.52% | 41.50 | 44.79 | 88389 | 37689 | 20.34% |
| 2025-07-29 | 42.47 | 43.20 | 0.28 | 0.65% | 42.00 | 43.37 | 35479 | 15131 | 8.16% |
| 2025-07-28 | 41.60 | 42.92 | 1.31 | 3.15% | 41.60 | 44.16 | 51647 | 22249 | 11.88% |
| 2025-07-25 | 42.34 | 41.61 | -0.43 | -1.02% | 41.38 | 42.34 | 26396 | 10986 | 6.07% |
| 2025-07-24 | 40.40 | 42.04 | 1.75 | 4.34% | 40.26 | 42.70 | 63952 | 26832 | 14.71% |
| 2025-07-23 | 40.95 | 40.29 | -0.96 | -2.33% | 40.06 | 40.95 | 28258 | 11399 | 6.50% |
| 2025-07-22 | 42.49 | 41.25 | -1.24 | -2.92% | 40.82 | 42.49 | 47257 | 19591 | 10.87% |
| 2025-07-21 | 41.40 | 42.49 | 0.99 | 2.39% | 41.02 | 42.70 | 47821 | 20063 | 11.00% |
| 2025-07-18 | 42.23 | 41.50 | -0.59 | -1.40% | 40.80 | 42.23 | 45076 | 18610 | 10.37% |
| 2025-07-17 | 41.10 | 42.09 | 0.99 | 2.41% | 40.30 | 42.75 | 51160 | 21394 | 11.77% |
| 2025-07-16 | 39.93 | 41.10 | 1.15 | 2.88% | 39.77 | 42.23 | 64094 | 26423 | 14.75% |
| 2025-07-15 | 39.88 | 39.95 | -0.15 | -0.37% | 39.41 | 41.18 | 40879 | 16457 | 9.41% |
| 2025-07-14 | 40.33 | 40.10 | -0.24 | -0.59% | 39.53 | 41.13 | 44997 | 18061 | 10.35% |
| 2025-07-11 | 40.78 | 40.34 | -0.49 | -1.20% | 40.03 | 41.22 | 37945 | 15400 | 8.73% |
| 2025-07-10 | 40.40 | 40.83 | 0.35 | 0.86% | 39.86 | 41.36 | 31168 | 12666 | 7.17% |
| 2025-07-09 | 41.30 | 40.48 | -0.82 | -1.99% | 40.30 | 42.36 | 39864 | 16422 | 9.17% |
| 2025-07-08 | 39.68 | 41.30 | 1.63 | 4.11% | 39.47 | 42.23 | 66356 | 27516 | 15.27% |
| 2025-07-07 | 40.20 | 39.67 | -0.52 | -1.29% | 39.20 | 40.40 | 16889 | 6705 | 3.89% |
| 2025-07-04 | 41.03 | 40.19 | -1.04 | -2.52% | 39.88 | 41.10 | 21029 | 8487 | 4.84% |
| 2025-07-03 | 41.12 | 41.23 | 0.02 | 0.05% | 40.66 | 41.47 | 20685 | 8493 | 4.76% |
| 2025-07-02 | 42.28 | 41.21 | -0.75 | -1.79% | 40.66 | 42.44 | 27878 | 11524 | 6.41% |
| 2025-07-01 | 41.54 | 41.96 | 0.42 | 1.01% | 40.43 | 42.05 | 41435 | 17108 | 9.53% |
| 2025-06-30 | 41.65 | 41.54 | -0.29 | -0.69% | 41.48 | 42.36 | 31006 | 12927 | 7.13% |
| 2025-06-27 | 44.01 | 41.83 | -0.35 | -0.83% | 41.73 | 44.57 | 47140 | 20096 | 10.85% |
| 2025-06-26 | 43.92 | 42.18 | -1.60 | -3.65% | 41.77 | 43.92 | 51179 | 21844 | 11.77% |
| 2025-06-25 | 41.29 | 43.78 | 2.78 | 6.78% | 41.29 | 45.38 | 84845 | 36773 | 19.52% |
| 2025-06-24 | 39.51 | 41.00 | 1.49 | 3.77% | 39.51 | 41.00 | 48015 | 19402 | 11.05% |
| 2025-06-23 | 38.60 | 39.51 | 0.70 | 1.80% | 38.40 | 39.79 | 31657 | 12401 | 7.28% |
| 2025-06-20 | 39.85 | 38.81 | -1.07 | -2.68% | 38.51 | 40.38 | 35450 | 13877 | 8.16% |
| 2025-06-19 | 39.55 | 39.88 | -0.01 | -0.03% | 39.51 | 41.06 | 46585 | 18826 | 10.72% |
| 2025-06-18 | 39.16 | 39.89 | 0.45 | 1.14% | 38.40 | 40.09 | 34826 | 13656 | 8.01% |
| 2025-06-17 | 40.37 | 39.44 | -0.47 | -1.18% | 38.98 | 40.37 | 28973 | 11440 | 6.67% |
| 2025-06-16 | 38.55 | 39.91 | 0.60 | 1.53% | 38.55 | 39.99 | 36704 | 14534 | 8.44% |
| 2025-06-13 | 41.49 | 39.31 | -3.09 | -7.29% | 39.19 | 41.68 | 74432 | 29754 | 17.13% |
| 2025-06-12 | 44.97 | 42.40 | -3.45 | -7.52% | 40.81 | 45.50 | 93741 | 39865 | 21.57% |
| 2025-06-11 | 45.50 | 45.85 | 0.29 | 0.64% | 45.30 | 48.27 | 49688 | 23227 | 11.43% |
| 2025-06-10 | 46.01 | 45.56 | -0.35 | -0.76% | 45.40 | 47.41 | 48448 | 22429 | 11.15% |
| 2025-06-09 | 47.50 | 45.91 | -2.03 | -4.23% | 45.65 | 47.80 | 37138 | 17214 | 8.54% |
| 2025-06-06 | 48.30 | 47.94 | -0.15 | -0.31% | 46.80 | 48.88 | 38745 | 18493 | 8.91% |
| 2025-06-05 | 46.70 | 48.09 | 1.39 | 2.98% | 45.60 | 49.57 | 47536 | 22676 | 10.94% |
| 2025-06-04 | 46.50 | 46.70 | 0.38 | 0.82% | 45.98 | 48.01 | 38087 | 17845 | 8.76% |
| 2025-06-03 | 42.90 | 46.32 | 2.85 | 6.56% | 42.90 | 48.20 | 59429 | 27325 | 13.67% |
| 2025-05-30 | 45.60 | 43.47 | -2.44 | -5.31% | 42.89 | 45.78 | 48970 | 21499 | 11.27% |
| 2025-05-29 | 45.60 | 45.91 | 0.26 | 0.57% | 44.86 | 47.08 | 29188 | 13337 | 6.72% |
| 2025-05-28 | 47.78 | 45.65 | -0.43 | -0.93% | 45.15 | 47.78 | 30653 | 14091 | 7.05% |
| 2025-05-27 | 65.52 | 64.20 | -1.78 | -2.70% | 61.98 | 66.27 | 22143 | 14044 | 7.08% |
| 2025-05-26 | 66.08 | 65.98 | -0.12 | -0.18% | 64.83 | 67.50 | 19699 | 12943 | 6.30% |
| 2025-05-23 | 68.57 | 66.10 | -2.65 | -3.85% | 65.88 | 70.50 | 29185 | 19796 | 9.33% |
| 2025-05-22 | 72.08 | 68.75 | -3.37 | -4.67% | 68.50 | 73.68 | 32559 | 23107 | 10.41% |
| 2025-05-21 | 72.24 | 72.12 | -0.13 | -0.18% | 69.75 | 73.50 | 22973 | 16480 | 7.35% |
| 2025-05-20 | 74.19 | 72.25 | -1.19 | -1.62% | 71.40 | 74.40 | 29247 | 21264 | 9.35% |
| 2025-05-19 | 74.54 | 73.44 | 1.46 | 2.03% | 70.40 | 74.74 | 52698 | 38271 | 16.85% |
| 2025-05-16 | 66.00 | 71.98 | 6.01 | 9.11% | 65.50 | 72.70 | 50597 | 35424 | 16.18% |
| 2025-05-15 | 67.00 | 65.97 | -0.95 | -1.42% | 65.06 | 67.20 | 22794 | 15055 | 7.29% |
| 2025-05-14 | 68.71 | 66.92 | -2.35 | -3.39% | 66.74 | 69.10 | 33610 | 22793 | 10.75% |
| 2025-05-13 | 70.69 | 69.27 | -1.11 | -1.58% | 68.75 | 71.18 | 30195 | 21081 | 9.66% |
| 2025-05-12 | 69.22 | 70.38 | 1.50 | 2.18% | 69.22 | 73.00 | 40234 | 28749 | 12.87% |
| 2025-05-09 | 69.99 | 68.88 | -1.83 | -2.59% | 67.38 | 70.73 | 42465 | 29222 | 13.58% |
| 2025-05-08 | 69.95 | 70.71 | -0.37 | -0.52% | 69.50 | 75.35 | 41563 | 30088 | 13.29% |
| 2025-05-07 | 72.11 | 71.08 | -1.08 | -1.50% | 67.37 | 73.00 | 45509 | 31965 | 14.55% |
| 2025-05-06 | 67.36 | 72.16 | 3.79 | 5.54% | 66.10 | 73.35 | 55252 | 38869 | 17.67% |
| 2025-04-30 | 65.48 | 68.37 | 2.50 | 3.80% | 64.58 | 68.55 | 59271 | 39503 | 18.96% |
| 2025-04-29 | 60.92 | 65.87 | 5.53 | 9.16% | 60.00 | 67.11 | 67391 | 43040 | 21.55% |
| 2025-04-28 | 62.00 | 60.34 | -4.05 | -6.29% | 60.00 | 63.63 | 62691 | 38486 | 20.05% |
| 2025-04-25 | 60.32 | 64.39 | 4.79 | 8.04% | 58.00 | 67.00 | 100568 | 62419 | 32.16% |
| 2025-04-24 | 56.00 | 59.60 | 3.60 | 6.43% | 55.11 | 59.60 | 86070 | 49488 | 27.53% |