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 | 43.95 | 46.18 | 1.88 | 4.24% | 43.30 | 46.27 | 105247 | 47335 | 17.38% |
| 2025-07-31 | 42.99 | 44.30 | 1.38 | 3.22% | 42.88 | 44.54 | 90254 | 39665 | 14.91% |
| 2025-07-30 | 43.79 | 42.92 | -0.83 | -1.90% | 42.48 | 44.10 | 47489 | 20469 | 7.84% |
| 2025-07-29 | 43.38 | 43.75 | 0.36 | 0.83% | 42.70 | 43.80 | 55742 | 24179 | 9.21% |
| 2025-07-28 | 42.01 | 43.39 | 1.33 | 3.16% | 42.01 | 43.81 | 72121 | 31071 | 11.91% |
| 2025-07-25 | 41.78 | 42.06 | 0.43 | 1.03% | 41.13 | 42.16 | 40187 | 16763 | 6.64% |
| 2025-07-24 | 41.11 | 41.63 | 0.51 | 1.24% | 41.01 | 42.60 | 36496 | 15230 | 6.03% |
| 2025-07-23 | 42.65 | 41.12 | -1.84 | -4.28% | 40.96 | 42.65 | 55538 | 23081 | 9.17% |
| 2025-07-22 | 44.00 | 42.96 | -1.34 | -3.02% | 42.68 | 44.08 | 57194 | 24770 | 9.45% |
| 2025-07-21 | 42.41 | 44.30 | 1.24 | 2.88% | 42.09 | 44.30 | 80253 | 34611 | 13.25% |
| 2025-07-18 | 43.10 | 43.06 | -0.48 | -1.10% | 42.26 | 43.68 | 68752 | 29409 | 11.35% |
| 2025-07-17 | 43.00 | 43.54 | -0.46 | -1.05% | 42.60 | 45.30 | 92325 | 40508 | 15.25% |
| 2025-07-16 | 42.55 | 44.00 | 1.55 | 3.65% | 41.50 | 45.70 | 106326 | 46559 | 17.56% |
| 2025-07-15 | 40.91 | 42.45 | 1.40 | 3.41% | 40.70 | 42.59 | 83236 | 34938 | 13.75% |
| 2025-07-14 | 41.00 | 41.05 | -0.23 | -0.56% | 40.98 | 41.77 | 44728 | 18451 | 7.39% |
| 2025-07-11 | 40.67 | 41.28 | 0.48 | 1.18% | 40.32 | 42.17 | 60961 | 25227 | 10.07% |
| 2025-07-10 | 40.93 | 40.80 | -0.31 | -0.75% | 40.45 | 41.92 | 61685 | 25356 | 17.07% |
| 2025-07-09 | 43.00 | 41.11 | -2.28 | -5.25% | 41.01 | 43.00 | 86168 | 36064 | 23.84% |
| 2025-07-08 | 42.22 | 43.39 | 0.77 | 1.81% | 41.41 | 43.76 | 102523 | 43753 | 28.36% |
| 2025-07-07 | 42.00 | 42.62 | -0.08 | -0.19% | 41.06 | 43.43 | 105999 | 44584 | 29.33% |
| 2025-07-04 | 45.01 | 42.70 | -4.36 | -9.26% | 42.52 | 48.00 | 158878 | 70813 | 43.96% |
| 2025-07-03 | 43.07 | 47.06 | 2.28 | 5.09% | 42.61 | 50.00 | 195365 | 91704 | 54.05% |
| 2025-07-02 | 40.64 | 44.78 | 2.78 | 6.62% | 39.28 | 46.20 | 186904 | 78971 | 51.71% |
| 2025-07-01 | 39.50 | 42.00 | 2.30 | 5.79% | 38.19 | 44.77 | 186930 | 77291 | 51.72% |
| 2025-06-30 | 39.18 | 39.70 | -0.07 | -0.18% | 38.82 | 40.18 | 97452 | 38500 | 26.96% |
| 2025-06-27 | 40.25 | 39.77 | -2.46 | -5.83% | 39.16 | 41.15 | 141757 | 56518 | 39.22% |
| 2025-06-26 | 40.36 | 42.23 | 1.87 | 4.63% | 39.14 | 44.77 | 220213 | 91756 | 60.93% |
| 2025-06-25 | 35.23 | 40.36 | 6.73 | 20.01% | 34.18 | 40.36 | 166903 | 62937 | 46.18% |
| 2025-06-24 | 32.82 | 33.63 | 0.98 | 3.00% | 32.79 | 33.63 | 21800 | 7273 | 6.03% |
| 2025-06-23 | 32.24 | 32.65 | 0.37 | 1.15% | 32.02 | 32.84 | 17013 | 5534 | 4.71% |
| 2025-06-20 | 32.67 | 32.28 | -0.60 | -1.82% | 32.21 | 33.50 | 22127 | 7194 | 6.12% |
| 2025-06-19 | 33.12 | 32.88 | -0.47 | -1.41% | 32.69 | 33.85 | 25495 | 8449 | 7.05% |
| 2025-06-18 | 33.00 | 33.35 | 0.12 | 0.36% | 32.73 | 33.43 | 27455 | 9104 | 7.60% |
| 2025-06-17 | 33.41 | 33.23 | -0.28 | -0.84% | 32.95 | 34.15 | 34980 | 11703 | 9.68% |
| 2025-06-16 | 33.20 | 33.51 | -0.28 | -0.83% | 33.10 | 33.98 | 42151 | 14124 | 11.66% |
| 2025-06-13 | 34.09 | 33.79 | 0.01 | 0.03% | 33.18 | 34.78 | 66872 | 22674 | 18.50% |
| 2025-06-12 | 32.36 | 33.78 | 1.68 | 5.23% | 32.36 | 34.88 | 68236 | 22874 | 18.88% |
| 2025-06-11 | 31.89 | 32.10 | 0.07 | 0.22% | 31.89 | 32.45 | 15120 | 4873 | 4.18% |
| 2025-06-10 | 32.70 | 32.03 | -0.77 | -2.35% | 31.60 | 32.95 | 18389 | 5926 | 5.09% |
| 2025-06-09 | 32.24 | 32.80 | 0.81 | 2.53% | 32.08 | 33.07 | 24531 | 7990 | 6.79% |
| 2025-06-06 | 31.76 | 31.99 | 0.06 | 0.19% | 31.51 | 32.00 | 15866 | 5039 | 4.39% |
| 2025-06-05 | 31.76 | 31.93 | 0.01 | 0.03% | 31.40 | 32.42 | 24695 | 7854 | 6.83% |
| 2025-06-04 | 30.96 | 31.92 | 0.95 | 3.07% | 30.82 | 32.21 | 22895 | 7250 | 6.33% |
| 2025-06-03 | 30.60 | 30.97 | -0.04 | -0.13% | 30.41 | 31.31 | 12547 | 3886 | 3.47% |
| 2025-05-30 | 31.77 | 31.01 | -0.86 | -2.70% | 30.86 | 31.87 | 16514 | 5143 | 4.57% |
| 2025-05-29 | 31.58 | 31.87 | 0.64 | 2.05% | 31.00 | 32.06 | 20807 | 6600 | 5.76% |
| 2025-05-28 | 44.05 | 44.12 | 0.07 | 0.16% | 43.89 | 44.62 | 9724 | 4298 | 3.77% |
| 2025-05-27 | 44.94 | 44.05 | -0.82 | -1.83% | 43.92 | 44.94 | 9242 | 4087 | 3.58% |
| 2025-05-26 | 44.11 | 44.87 | 0.60 | 1.36% | 44.10 | 44.90 | 9196 | 4099 | 3.56% |
| 2025-05-23 | 44.79 | 44.27 | -0.34 | -0.76% | 44.16 | 45.44 | 11200 | 5010 | 4.34% |
| 2025-05-22 | 44.95 | 44.61 | -0.44 | -0.98% | 44.61 | 45.67 | 10832 | 4878 | 4.20% |
| 2025-05-21 | 46.30 | 45.05 | -0.88 | -1.92% | 44.50 | 46.30 | 15299 | 6923 | 5.93% |
| 2025-05-20 | 45.06 | 45.93 | 0.80 | 1.77% | 44.66 | 46.04 | 13003 | 5923 | 5.04% |
| 2025-05-19 | 45.00 | 45.13 | -0.24 | -0.53% | 44.54 | 45.30 | 9699 | 4359 | 3.76% |
| 2025-05-16 | 45.18 | 45.37 | 0.56 | 1.25% | 44.60 | 45.95 | 15069 | 6838 | 5.84% |
| 2025-05-15 | 45.16 | 44.81 | -0.49 | -1.08% | 44.45 | 45.38 | 10879 | 4876 | 4.21% |
| 2025-05-14 | 45.60 | 45.30 | -0.37 | -0.81% | 45.05 | 45.99 | 16015 | 7267 | 6.20% |
| 2025-05-13 | 46.98 | 45.67 | -0.09 | -0.20% | 45.55 | 47.20 | 16933 | 7796 | 6.56% |
| 2025-05-12 | 45.75 | 45.76 | 0.64 | 1.42% | 45.25 | 46.00 | 13603 | 6205 | 5.27% |
| 2025-05-09 | 45.50 | 45.12 | -0.39 | -0.86% | 44.68 | 45.52 | 12887 | 5807 | 4.99% |
| 2025-05-08 | 44.80 | 45.51 | 0.44 | 0.98% | 44.69 | 45.75 | 17035 | 7736 | 6.60% |
| 2025-05-07 | 45.00 | 45.07 | 0.17 | 0.38% | 44.33 | 45.50 | 21984 | 9872 | 8.52% |
| 2025-05-06 | 43.02 | 44.90 | 2.16 | 5.05% | 43.00 | 44.90 | 18553 | 8161 | 7.19% |
| 2025-04-30 | 41.76 | 42.74 | 0.98 | 2.35% | 41.76 | 42.86 | 12422 | 5268 | 4.81% |
| 2025-04-29 | 41.05 | 41.76 | 0.51 | 1.24% | 40.91 | 42.13 | 10359 | 4324 | 4.01% |
| 2025-04-28 | 41.26 | 41.25 | -0.05 | -0.12% | 40.76 | 41.78 | 10732 | 4445 | 4.16% |
| 2025-04-25 | 40.72 | 41.30 | 0.57 | 1.40% | 40.72 | 41.56 | 11283 | 4660 | 4.37% |
| 2025-04-24 | 41.59 | 40.73 | -1.15 | -2.75% | 40.43 | 41.87 | 19088 | 7846 | 7.39% |