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 | 40.80 | 41.64 | 1.70 | 4.26% | 40.01 | 42.28 | 65434 | 27029 | 6.62% |
| 2025-07-31 | 38.52 | 39.94 | 1.64 | 4.28% | 38.10 | 40.22 | 56069 | 22061 | 5.67% |
| 2025-07-30 | 39.01 | 38.30 | -0.67 | -1.72% | 37.71 | 39.03 | 55140 | 21182 | 5.58% |
| 2025-07-29 | 43.61 | 38.97 | -5.00 | -11.37% | 37.61 | 43.87 | 122556 | 49980 | 12.40% |
| 2025-07-28 | 43.65 | 43.97 | 0.32 | 0.73% | 41.93 | 44.76 | 81795 | 35296 | 8.27% |
| 2025-07-25 | 45.09 | 43.65 | -1.44 | -3.19% | 43.50 | 45.52 | 62356 | 27708 | 6.31% |
| 2025-07-24 | 44.96 | 45.09 | 0.13 | 0.29% | 44.80 | 45.69 | 25953 | 11741 | 2.62% |
| 2025-07-23 | 45.56 | 44.96 | -0.61 | -1.34% | 44.77 | 47.50 | 37538 | 17277 | 3.80% |
| 2025-07-22 | 46.78 | 45.57 | -1.21 | -2.59% | 45.35 | 47.30 | 28079 | 12923 | 2.84% |
| 2025-07-21 | 45.66 | 46.78 | 0.78 | 1.70% | 44.74 | 47.10 | 39306 | 18238 | 3.98% |
| 2025-07-18 | 46.50 | 46.00 | 0.00 | 0.00% | 45.59 | 47.20 | 30750 | 14243 | 3.11% |
| 2025-07-17 | 47.13 | 46.00 | -1.39 | -2.93% | 45.58 | 47.38 | 37555 | 17397 | 3.80% |
| 2025-07-16 | 46.73 | 47.39 | 0.74 | 1.59% | 46.38 | 47.99 | 28834 | 13645 | 2.92% |
| 2025-07-15 | 47.83 | 46.65 | -0.70 | -1.48% | 45.85 | 47.83 | 19980 | 9328 | 2.02% |
| 2025-07-14 | 48.00 | 47.35 | -0.48 | -1.00% | 46.76 | 48.75 | 20662 | 9804 | 2.09% |
| 2025-07-11 | 47.89 | 47.83 | -0.06 | -0.13% | 47.10 | 47.97 | 17993 | 8568 | 1.82% |
| 2025-07-10 | 47.39 | 47.89 | 0.13 | 0.27% | 47.19 | 48.20 | 27034 | 12921 | 2.73% |
| 2025-07-09 | 48.96 | 47.76 | -1.20 | -2.45% | 46.00 | 49.33 | 42378 | 20309 | 4.29% |
| 2025-07-08 | 49.33 | 48.96 | -0.19 | -0.39% | 48.50 | 49.98 | 23069 | 11313 | 2.33% |
| 2025-07-07 | 49.39 | 49.15 | -0.23 | -0.47% | 48.40 | 49.85 | 21308 | 10459 | 2.16% |
| 2025-07-04 | 50.00 | 49.38 | -0.69 | -1.38% | 49.20 | 50.25 | 19686 | 9759 | 1.99% |
| 2025-07-03 | 48.50 | 50.07 | 1.57 | 3.24% | 47.58 | 50.88 | 51098 | 25260 | 5.17% |
| 2025-07-02 | 48.83 | 48.50 | -0.51 | -1.04% | 48.32 | 49.45 | 22419 | 10966 | 2.27% |
| 2025-07-01 | 48.62 | 49.01 | 0.13 | 0.27% | 47.35 | 49.15 | 28249 | 13676 | 2.86% |
| 2025-06-30 | 48.85 | 48.88 | 0.68 | 1.41% | 48.09 | 49.90 | 31017 | 15179 | 3.14% |
| 2025-06-27 | 48.88 | 48.20 | -0.18 | -0.37% | 47.65 | 48.88 | 19315 | 9298 | 1.95% |
| 2025-06-26 | 48.80 | 48.38 | -0.01 | -0.02% | 47.70 | 49.46 | 30818 | 14973 | 3.12% |
| 2025-06-25 | 47.00 | 48.39 | 1.50 | 3.20% | 47.00 | 49.50 | 50063 | 24240 | 5.06% |
| 2025-06-24 | 46.60 | 46.89 | 0.58 | 1.25% | 46.50 | 47.88 | 27512 | 13008 | 2.78% |
| 2025-06-23 | 45.93 | 46.31 | -0.07 | -0.15% | 45.46 | 46.64 | 17538 | 8098 | 1.77% |
| 2025-06-20 | 44.41 | 46.38 | 1.98 | 4.46% | 44.41 | 47.30 | 47003 | 21733 | 4.75% |
| 2025-06-19 | 46.65 | 44.40 | -2.26 | -4.84% | 43.55 | 46.80 | 42630 | 19210 | 5.24% |
| 2025-06-18 | 46.95 | 46.66 | -0.32 | -0.68% | 46.22 | 47.58 | 18667 | 8763 | 2.29% |
| 2025-06-17 | 47.10 | 46.98 | -0.12 | -0.25% | 46.20 | 47.56 | 24878 | 11666 | 3.06% |
| 2025-06-16 | 48.70 | 47.10 | -1.02 | -2.12% | 46.59 | 48.70 | 24416 | 11541 | 3.00% |
| 2025-06-13 | 48.62 | 48.12 | -0.53 | -1.09% | 47.50 | 49.14 | 26524 | 12774 | 3.26% |
| 2025-06-12 | 50.00 | 48.65 | -1.38 | -2.76% | 48.49 | 50.00 | 35084 | 17275 | 4.31% |
| 2025-06-11 | 49.40 | 50.03 | 0.52 | 1.05% | 48.70 | 51.45 | 51232 | 25771 | 6.30% |
| 2025-06-10 | 49.17 | 49.51 | 0.35 | 0.71% | 48.80 | 50.31 | 28951 | 14323 | 3.56% |
| 2025-06-09 | 49.04 | 49.16 | 0.08 | 0.16% | 48.49 | 50.11 | 29200 | 14394 | 3.59% |
| 2025-06-06 | 51.29 | 49.08 | -0.72 | -1.45% | 48.67 | 51.42 | 25845 | 12800 | 3.18% |
| 2025-06-05 | 50.80 | 49.80 | -1.04 | -2.05% | 48.83 | 50.80 | 45195 | 22561 | 5.55% |
| 2025-06-04 | 48.16 | 50.84 | 2.80 | 5.83% | 48.00 | 50.99 | 50269 | 25097 | 6.18% |
| 2025-06-03 | 45.70 | 48.04 | 2.19 | 4.78% | 45.26 | 48.28 | 39038 | 18448 | 4.80% |
| 2025-05-30 | 46.12 | 45.85 | -1.78 | -3.74% | 43.60 | 46.66 | 66152 | 29968 | 8.13% |
| 2025-05-29 | 48.61 | 47.63 | -1.05 | -2.16% | 46.00 | 48.69 | 32401 | 15467 | 3.98% |
| 2025-05-28 | 48.01 | 48.68 | 0.70 | 1.46% | 47.75 | 49.25 | 35422 | 17166 | 4.35% |
| 2025-05-27 | 47.41 | 47.98 | 0.58 | 1.22% | 47.09 | 48.65 | 30932 | 14818 | 3.80% |
| 2025-05-26 | 47.42 | 47.40 | -0.10 | -0.21% | 46.50 | 47.95 | 30502 | 14398 | 3.75% |
| 2025-05-23 | 49.69 | 47.50 | -1.77 | -3.59% | 46.39 | 49.99 | 55669 | 26609 | 6.84% |
| 2025-05-22 | 50.50 | 49.27 | -0.23 | -0.46% | 48.50 | 51.50 | 55754 | 27623 | 6.85% |
| 2025-05-21 | 45.32 | 49.50 | 3.95 | 8.67% | 45.00 | 49.88 | 67921 | 32265 | 8.35% |
| 2025-05-20 | 44.71 | 45.55 | 0.68 | 1.52% | 43.83 | 46.76 | 69995 | 31677 | 8.60% |
| 2025-05-19 | 43.76 | 44.87 | 1.73 | 4.01% | 43.52 | 46.30 | 63029 | 28425 | 7.75% |
| 2025-05-16 | 41.28 | 43.14 | 1.43 | 3.43% | 41.08 | 43.39 | 47940 | 20382 | 5.89% |
| 2025-05-15 | 42.85 | 41.71 | -0.49 | -1.16% | 41.50 | 42.85 | 37747 | 15900 | 4.64% |
| 2025-05-14 | 40.70 | 42.20 | 1.30 | 3.18% | 39.43 | 42.53 | 69170 | 28715 | 8.50% |
| 2025-05-13 | 39.15 | 40.90 | 1.75 | 4.47% | 38.86 | 41.00 | 56634 | 22620 | 6.96% |
| 2025-05-12 | 38.06 | 39.15 | 1.01 | 2.65% | 37.51 | 39.20 | 58693 | 22604 | 7.21% |
| 2025-05-09 | 35.28 | 38.14 | 2.91 | 8.26% | 34.00 | 38.66 | 87218 | 31902 | 10.72% |
| 2025-05-08 | 36.26 | 35.23 | -0.19 | -0.54% | 35.08 | 36.26 | 30232 | 10709 | 3.72% |
| 2025-05-07 | 35.99 | 35.42 | -0.01 | -0.03% | 35.01 | 36.36 | 56974 | 20290 | 7.00% |
| 2025-05-06 | 32.31 | 35.43 | 3.38 | 10.55% | 32.06 | 35.60 | 67381 | 23325 | 8.28% |
| 2025-04-30 | 31.26 | 32.05 | 0.79 | 2.53% | 30.00 | 33.00 | 60945 | 19387 | 7.49% |
| 2025-04-29 | 29.66 | 31.26 | -0.10 | -0.32% | 29.50 | 31.67 | 108108 | 33271 | 13.29% |
| 2025-04-28 | 37.37 | 31.36 | -7.58 | -19.47% | 31.15 | 38.21 | 150624 | 48719 | 18.51% |
| 2025-04-25 | 39.87 | 38.94 | -0.92 | -2.31% | 38.89 | 41.41 | 44655 | 17964 | 5.49% |
| 2025-04-24 | 40.09 | 39.86 | -0.25 | -0.62% | 38.21 | 40.24 | 37051 | 14556 | 4.55% |