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 | 43.46 | 43.83 | 0.10 | 0.23% | 42.93 | 43.88 | 30881 | 13430 | 8.14% |
| 2025-07-31 | 42.60 | 43.73 | 0.90 | 2.10% | 42.58 | 44.16 | 44585 | 19484 | 11.76% |
| 2025-07-30 | 43.04 | 42.83 | -0.58 | -1.34% | 42.30 | 44.22 | 36408 | 15711 | 9.60% |
| 2025-07-29 | 41.20 | 43.41 | 2.16 | 5.24% | 41.02 | 43.49 | 59251 | 25194 | 15.62% |
| 2025-07-28 | 40.68 | 41.25 | 0.57 | 1.40% | 40.64 | 41.57 | 20477 | 8408 | 5.40% |
| 2025-07-25 | 40.60 | 40.68 | 0.00 | 0.00% | 40.33 | 40.88 | 14846 | 6014 | 3.91% |
| 2025-07-24 | 40.52 | 40.68 | 0.23 | 0.57% | 40.47 | 41.22 | 14402 | 5865 | 3.80% |
| 2025-07-23 | 40.58 | 40.45 | -0.40 | -0.98% | 40.36 | 40.92 | 18007 | 7307 | 4.75% |
| 2025-07-22 | 41.12 | 40.85 | -0.48 | -1.16% | 40.71 | 41.70 | 29468 | 12105 | 7.77% |
| 2025-07-21 | 43.15 | 41.33 | 0.56 | 1.37% | 41.05 | 43.38 | 40318 | 16855 | 10.63% |
| 2025-07-18 | 41.11 | 40.77 | -0.33 | -0.80% | 40.60 | 41.24 | 21484 | 8778 | 5.67% |
| 2025-07-17 | 40.43 | 41.10 | 0.69 | 1.71% | 40.03 | 41.34 | 28049 | 11454 | 7.40% |
| 2025-07-16 | 40.21 | 40.41 | 0.40 | 1.00% | 39.70 | 40.95 | 24839 | 10046 | 6.55% |
| 2025-07-15 | 40.49 | 40.01 | -0.49 | -1.21% | 39.68 | 40.66 | 18809 | 7536 | 4.96% |
| 2025-07-14 | 39.71 | 40.50 | 0.63 | 1.58% | 39.71 | 40.79 | 22670 | 9147 | 5.98% |
| 2025-07-11 | 39.99 | 39.87 | -0.12 | -0.30% | 39.17 | 40.04 | 19391 | 7672 | 5.11% |
| 2025-07-10 | 39.90 | 39.99 | -0.05 | -0.12% | 39.68 | 40.25 | 18664 | 7446 | 4.92% |
| 2025-07-09 | 40.03 | 40.04 | 0.09 | 0.23% | 39.97 | 40.95 | 30315 | 12238 | 7.99% |
| 2025-07-08 | 39.76 | 39.95 | -0.05 | -0.13% | 39.04 | 40.20 | 30984 | 12314 | 8.17% |
| 2025-07-07 | 38.22 | 40.00 | 1.66 | 4.33% | 37.98 | 40.86 | 43750 | 17310 | 11.54% |
| 2025-07-04 | 38.65 | 38.34 | -0.31 | -0.80% | 38.23 | 38.79 | 13024 | 5005 | 3.43% |
| 2025-07-03 | 38.50 | 38.65 | 0.25 | 0.65% | 38.25 | 38.74 | 14401 | 5542 | 3.80% |
| 2025-07-02 | 39.00 | 38.40 | -0.60 | -1.54% | 38.18 | 39.00 | 10689 | 4107 | 2.82% |
| 2025-07-01 | 39.15 | 39.00 | -0.18 | -0.46% | 38.41 | 39.23 | 13361 | 5187 | 3.52% |
| 2025-06-30 | 39.20 | 39.18 | 0.28 | 0.72% | 38.92 | 39.50 | 14721 | 5759 | 3.88% |
| 2025-06-27 | 38.29 | 38.90 | 0.72 | 1.89% | 38.15 | 39.28 | 22271 | 8641 | 5.87% |
| 2025-06-26 | 38.69 | 38.18 | -0.51 | -1.32% | 38.11 | 38.86 | 15949 | 6132 | 4.21% |
| 2025-06-25 | 38.60 | 38.69 | 0.32 | 0.83% | 38.13 | 38.73 | 18087 | 6955 | 4.77% |
| 2025-06-24 | 36.88 | 38.37 | 1.76 | 4.81% | 36.35 | 38.45 | 26291 | 9978 | 6.93% |
| 2025-06-23 | 36.20 | 36.61 | 0.08 | 0.22% | 36.20 | 36.86 | 9238 | 3380 | 2.44% |
| 2025-06-20 | 36.86 | 36.53 | -0.45 | -1.22% | 36.41 | 37.40 | 10400 | 3819 | 2.74% |
| 2025-06-19 | 37.20 | 36.98 | -0.35 | -0.94% | 36.80 | 37.93 | 15589 | 5824 | 4.11% |
| 2025-06-18 | 37.15 | 37.33 | 0.08 | 0.21% | 36.86 | 37.43 | 11085 | 4117 | 2.92% |
| 2025-06-17 | 37.58 | 37.25 | -0.24 | -0.64% | 37.10 | 37.78 | 9793 | 3661 | 2.58% |
| 2025-06-16 | 37.10 | 37.49 | 0.28 | 0.75% | 37.03 | 37.86 | 11813 | 4441 | 3.11% |
| 2025-06-13 | 38.25 | 37.21 | -1.29 | -3.35% | 37.13 | 38.38 | 19745 | 7424 | 5.21% |
| 2025-06-12 | 38.51 | 38.50 | -0.09 | -0.23% | 38.08 | 39.28 | 17261 | 6650 | 4.55% |
| 2025-06-11 | 38.78 | 38.59 | 0.08 | 0.21% | 38.41 | 39.26 | 19905 | 7726 | 5.25% |
| 2025-06-10 | 39.18 | 38.51 | -0.37 | -0.95% | 37.82 | 40.40 | 26781 | 10442 | 7.06% |
| 2025-06-09 | 38.50 | 38.88 | 0.42 | 1.09% | 38.32 | 39.24 | 15538 | 6040 | 4.10% |
| 2025-06-06 | 38.80 | 38.46 | -0.46 | -1.18% | 38.23 | 38.91 | 12844 | 4939 | 3.39% |
| 2025-06-05 | 38.15 | 38.92 | 0.69 | 1.80% | 38.01 | 39.08 | 18671 | 7218 | 4.92% |
| 2025-06-04 | 38.49 | 38.23 | 0.05 | 0.13% | 38.00 | 38.68 | 14718 | 5645 | 3.88% |
| 2025-06-03 | 37.95 | 38.18 | -0.11 | -0.29% | 37.90 | 38.72 | 15294 | 5839 | 4.03% |
| 2025-05-30 | 39.68 | 38.29 | -1.36 | -3.43% | 38.11 | 39.68 | 23113 | 8926 | 6.09% |
| 2025-05-29 | 39.69 | 39.65 | 0.04 | 0.10% | 39.46 | 40.20 | 23023 | 9153 | 6.07% |
| 2025-05-28 | 39.07 | 39.61 | 0.81 | 2.09% | 38.58 | 40.38 | 26882 | 10647 | 7.09% |
| 2025-05-27 | 39.60 | 38.80 | -1.13 | -2.83% | 38.75 | 40.37 | 21496 | 8416 | 5.67% |
| 2025-05-26 | 38.64 | 39.93 | 1.11 | 2.86% | 38.64 | 41.05 | 27387 | 10939 | 7.22% |
| 2025-05-23 | 39.15 | 38.82 | -0.24 | -0.61% | 38.61 | 39.66 | 20411 | 7990 | 5.38% |
| 2025-05-22 | 39.48 | 39.06 | -0.43 | -1.09% | 39.06 | 40.23 | 19341 | 7656 | 5.10% |
| 2025-05-21 | 40.14 | 39.49 | -0.74 | -1.84% | 39.01 | 40.14 | 26081 | 10275 | 6.88% |
| 2025-05-20 | 40.05 | 40.23 | 0.05 | 0.12% | 39.50 | 40.50 | 19860 | 7963 | 5.24% |
| 2025-05-19 | 41.17 | 40.18 | -1.00 | -2.43% | 39.44 | 41.19 | 34203 | 13681 | 9.02% |
| 2025-05-16 | 39.71 | 41.18 | 1.07 | 2.67% | 39.70 | 41.80 | 36770 | 15096 | 9.70% |
| 2025-05-15 | 40.96 | 40.11 | -1.22 | -2.95% | 39.98 | 41.49 | 35528 | 14344 | 9.37% |
| 2025-05-14 | 41.78 | 41.33 | -0.95 | -2.25% | 41.08 | 42.77 | 49256 | 20561 | 12.99% |
| 2025-05-13 | 44.52 | 42.28 | 0.59 | 1.42% | 42.12 | 45.44 | 79847 | 34690 | 21.06% |
| 2025-05-12 | 41.00 | 41.69 | 1.14 | 2.81% | 41.00 | 42.44 | 47822 | 19927 | 12.61% |
| 2025-05-09 | 41.90 | 40.55 | -2.94 | -6.76% | 40.13 | 42.18 | 62991 | 25709 | 16.61% |
| 2025-05-08 | 41.91 | 43.49 | 1.69 | 4.04% | 41.59 | 44.83 | 60435 | 26232 | 15.94% |
| 2025-05-07 | 44.00 | 41.80 | -1.28 | -2.97% | 41.28 | 44.16 | 53798 | 22939 | 14.19% |
| 2025-05-06 | 41.86 | 43.08 | 1.09 | 2.60% | 41.86 | 43.25 | 42172 | 18030 | 11.12% |
| 2025-04-30 | 42.72 | 41.99 | 0.61 | 1.47% | 40.73 | 42.90 | 56652 | 23665 | 14.94% |
| 2025-04-29 | 56.80 | 59.13 | 1.50 | 2.60% | 56.63 | 59.89 | 29294 | 17253 | 11.02% |
| 2025-04-28 | 59.22 | 57.63 | -1.45 | -2.45% | 57.50 | 59.50 | 23472 | 13651 | 8.83% |
| 2025-04-25 | 57.99 | 59.08 | 1.09 | 1.88% | 57.21 | 60.06 | 31977 | 18830 | 12.03% |
| 2025-04-24 | 58.11 | 57.99 | -0.91 | -1.54% | 57.23 | 59.49 | 40769 | 23766 | 15.34% |