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 | 46.70 | 45.70 | -1.45 | -3.08% | 44.61 | 46.70 | 351213 | 159747 | 14.46% |
| 2025-07-31 | 41.60 | 47.15 | 5.54 | 13.31% | 41.55 | 49.93 | 591894 | 271118 | 24.38% |
| 2025-07-30 | 42.04 | 41.61 | -0.88 | -2.07% | 41.33 | 42.60 | 99512 | 41827 | 4.10% |
| 2025-07-29 | 42.16 | 42.49 | -0.12 | -0.28% | 41.51 | 42.72 | 122637 | 51592 | 5.05% |
| 2025-07-28 | 44.00 | 42.61 | -0.77 | -1.78% | 42.15 | 44.00 | 176378 | 75590 | 7.26% |
| 2025-07-25 | 43.68 | 43.38 | 0.72 | 1.69% | 42.61 | 44.44 | 219854 | 95241 | 9.05% |
| 2025-07-24 | 41.74 | 42.66 | 0.93 | 2.23% | 41.68 | 43.50 | 170013 | 72399 | 7.00% |
| 2025-07-23 | 43.00 | 41.73 | -1.38 | -3.20% | 41.36 | 43.00 | 177993 | 74857 | 7.33% |
| 2025-07-22 | 41.99 | 43.11 | 1.12 | 2.67% | 41.67 | 43.43 | 249354 | 106563 | 10.27% |
| 2025-07-21 | 41.17 | 41.99 | 0.19 | 0.45% | 40.65 | 42.48 | 171155 | 71301 | 7.05% |
| 2025-07-18 | 41.08 | 41.80 | 0.44 | 1.06% | 40.78 | 42.20 | 243905 | 101332 | 10.04% |
| 2025-07-17 | 39.60 | 41.36 | 1.50 | 3.76% | 39.54 | 42.34 | 293260 | 121010 | 12.08% |
| 2025-07-16 | 39.55 | 39.86 | 0.00 | 0.00% | 39.33 | 40.72 | 142843 | 57155 | 5.88% |
| 2025-07-15 | 39.27 | 39.86 | 0.60 | 1.53% | 38.80 | 40.03 | 175096 | 68943 | 7.21% |
| 2025-07-14 | 40.00 | 39.26 | -0.86 | -2.14% | 38.89 | 40.55 | 163738 | 64819 | 6.74% |
| 2025-07-11 | 39.05 | 40.12 | 0.97 | 2.48% | 38.87 | 40.69 | 182737 | 73338 | 7.53% |
| 2025-07-10 | 39.50 | 39.15 | -0.74 | -1.86% | 39.04 | 39.98 | 117019 | 46157 | 4.82% |
| 2025-07-09 | 40.53 | 39.89 | -0.32 | -0.80% | 39.72 | 40.69 | 119724 | 48103 | 4.93% |
| 2025-07-08 | 39.20 | 40.21 | 1.00 | 2.55% | 38.90 | 41.00 | 152481 | 61045 | 6.28% |
| 2025-07-07 | 39.41 | 39.21 | -0.42 | -1.06% | 38.88 | 39.65 | 133933 | 52545 | 5.52% |
| 2025-07-04 | 40.08 | 39.63 | -0.34 | -0.85% | 39.59 | 40.60 | 155839 | 62374 | 6.42% |
| 2025-07-03 | 40.09 | 39.97 | 0.04 | 0.10% | 39.59 | 40.29 | 149254 | 59667 | 6.15% |
| 2025-07-02 | 42.64 | 39.93 | -3.43 | -7.91% | 39.93 | 42.64 | 288114 | 117663 | 11.87% |
| 2025-07-01 | 43.08 | 43.36 | 0.28 | 0.65% | 42.77 | 45.00 | 352166 | 154875 | 14.50% |
| 2025-06-30 | 42.22 | 43.08 | 1.28 | 3.06% | 41.40 | 43.88 | 292265 | 124585 | 12.04% |
| 2025-06-27 | 42.10 | 41.80 | 0.12 | 0.29% | 41.40 | 43.01 | 244422 | 103008 | 10.07% |
| 2025-06-26 | 42.00 | 41.68 | -0.62 | -1.47% | 40.65 | 43.10 | 306050 | 127616 | 12.60% |
| 2025-06-25 | 40.60 | 42.30 | 1.69 | 4.16% | 40.60 | 43.00 | 368272 | 153999 | 15.17% |
| 2025-06-24 | 39.86 | 40.61 | 0.36 | 0.89% | 38.93 | 41.25 | 222994 | 89800 | 9.18% |
| 2025-06-23 | 38.72 | 40.25 | 1.73 | 4.49% | 38.72 | 41.00 | 240241 | 96511 | 9.89% |
| 2025-06-20 | 40.00 | 38.52 | -1.41 | -3.53% | 38.52 | 40.25 | 171155 | 66807 | 7.05% |
| 2025-06-19 | 40.60 | 39.93 | -0.84 | -2.06% | 39.08 | 41.46 | 237982 | 95234 | 9.80% |
| 2025-06-18 | 40.23 | 40.77 | 0.24 | 0.59% | 39.86 | 41.99 | 229709 | 93762 | 9.46% |
| 2025-06-17 | 40.28 | 40.53 | -0.15 | -0.37% | 40.17 | 41.40 | 191998 | 78151 | 7.91% |
| 2025-06-16 | 39.07 | 40.68 | 1.21 | 3.07% | 39.07 | 41.27 | 221693 | 89746 | 9.13% |
| 2025-06-13 | 40.00 | 39.47 | -1.26 | -3.09% | 39.07 | 40.78 | 229844 | 91342 | 9.47% |
| 2025-06-12 | 39.49 | 40.73 | 0.89 | 2.23% | 39.48 | 41.26 | 270988 | 109656 | 11.16% |
| 2025-06-11 | 40.78 | 39.84 | -0.97 | -2.38% | 39.68 | 40.96 | 285752 | 114905 | 11.77% |
| 2025-06-10 | 43.73 | 40.81 | -2.64 | -6.08% | 40.10 | 44.00 | 459690 | 190358 | 18.93% |
| 2025-06-09 | 43.03 | 43.45 | -0.69 | -1.56% | 42.67 | 44.88 | 414216 | 181289 | 17.06% |
| 2025-06-06 | 42.10 | 44.14 | 2.04 | 4.85% | 40.68 | 44.80 | 629205 | 268741 | 25.91% |
| 2025-06-05 | 40.81 | 42.10 | 0.80 | 1.94% | 40.60 | 42.69 | 454174 | 189187 | 18.70% |
| 2025-06-04 | 42.00 | 41.30 | -0.36 | -0.86% | 41.30 | 42.90 | 294251 | 123424 | 12.12% |
| 2025-06-03 | 41.80 | 41.66 | 0.05 | 0.12% | 40.80 | 42.29 | 252370 | 105121 | 10.39% |
| 2025-05-30 | 44.88 | 41.61 | -3.41 | -7.57% | 41.50 | 45.02 | 478156 | 204006 | 19.69% |
| 2025-05-29 | 45.60 | 45.10 | 0.03 | 0.07% | 44.20 | 46.82 | 494144 | 223760 | 20.35% |
| 2025-05-28 | 49.49 | 45.07 | -4.74 | -9.52% | 44.68 | 49.49 | 578628 | 266472 | 23.83% |
| 2025-05-27 | 49.15 | 49.81 | -0.80 | -1.58% | 48.31 | 50.99 | 568791 | 280896 | 23.42% |
| 2025-05-26 | 52.00 | 50.61 | 1.60 | 3.26% | 50.29 | 52.88 | 741764 | 382431 | 30.55% |
| 2025-05-23 | 60.13 | 49.01 | -1.10 | -2.20% | 47.80 | 60.13 | 1121599 | 607206 | 46.19% |
| 2025-05-22 | 50.11 | 50.11 | 8.35 | 20.00% | 50.11 | 50.11 | 26840 | 13449 | 1.11% |
| 2025-05-21 | 41.76 | 41.76 | 6.96 | 20.00% | 41.76 | 41.76 | 15749 | 6576 | 0.65% |
| 2025-05-20 | 34.80 | 34.80 | 5.80 | 20.00% | 34.80 | 34.80 | 15451 | 5376 | 0.64% |
| 2025-04-30 | 28.00 | 29.00 | 2.03 | 7.53% | 27.95 | 30.40 | 364277 | 105696 | 15.00% |
| 2025-04-29 | 27.33 | 26.97 | -0.75 | -2.71% | 26.70 | 27.83 | 175204 | 47768 | 7.22% |
| 2025-04-28 | 27.20 | 27.72 | 0.65 | 2.40% | 26.70 | 28.45 | 251272 | 69099 | 10.35% |
| 2025-04-25 | 24.76 | 27.07 | 2.13 | 8.54% | 24.51 | 28.67 | 302601 | 80440 | 12.46% |
| 2025-04-24 | 25.50 | 24.94 | -0.38 | -1.50% | 24.59 | 25.66 | 146043 | 36499 | 6.01% |