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 | 44.76 | 44.31 | -0.50 | -1.12% | 44.20 | 44.87 | 14371 | 6384 | 2.14% |
| 2025-07-31 | 45.24 | 44.81 | -0.78 | -1.71% | 44.67 | 46.50 | 19708 | 8995 | 2.94% |
| 2025-07-30 | 45.81 | 45.59 | -0.32 | -0.70% | 44.51 | 46.01 | 23233 | 10485 | 3.47% |
| 2025-07-29 | 45.91 | 45.91 | -0.12 | -0.26% | 45.42 | 46.76 | 20355 | 9368 | 3.04% |
| 2025-07-28 | 46.01 | 46.03 | -0.33 | -0.71% | 45.81 | 46.41 | 20647 | 9524 | 3.08% |
| 2025-07-25 | 47.05 | 46.36 | -0.90 | -1.90% | 45.69 | 47.11 | 30438 | 14064 | 4.54% |
| 2025-07-24 | 44.90 | 47.26 | 2.08 | 4.60% | 44.89 | 47.65 | 48315 | 22654 | 7.21% |
| 2025-07-23 | 45.99 | 45.18 | -0.87 | -1.89% | 45.02 | 45.99 | 19530 | 8860 | 2.91% |
| 2025-07-22 | 45.00 | 46.05 | 0.95 | 2.11% | 44.75 | 46.66 | 35440 | 16256 | 5.29% |
| 2025-07-21 | 44.62 | 45.10 | 0.30 | 0.67% | 44.41 | 45.16 | 23460 | 10528 | 3.50% |
| 2025-07-18 | 44.38 | 44.80 | 0.52 | 1.17% | 44.15 | 45.81 | 30316 | 13648 | 4.52% |
| 2025-07-17 | 44.21 | 44.28 | 0.04 | 0.09% | 43.56 | 44.68 | 19450 | 8599 | 2.90% |
| 2025-07-16 | 44.70 | 44.24 | -0.75 | -1.67% | 43.88 | 44.71 | 21186 | 9365 | 3.16% |
| 2025-07-15 | 44.10 | 44.99 | 0.63 | 1.42% | 44.00 | 46.23 | 33055 | 14870 | 4.93% |
| 2025-07-14 | 44.80 | 44.36 | -1.03 | -2.27% | 43.90 | 45.54 | 36458 | 16183 | 5.44% |
| 2025-07-11 | 43.16 | 45.39 | 2.42 | 5.63% | 43.16 | 46.77 | 57146 | 25550 | 8.53% |
| 2025-07-10 | 42.67 | 42.97 | 0.35 | 0.82% | 42.23 | 43.48 | 19029 | 8151 | 2.84% |
| 2025-07-09 | 43.60 | 42.62 | -0.98 | -2.25% | 42.45 | 43.68 | 16078 | 6906 | 2.40% |
| 2025-07-08 | 42.40 | 43.60 | 1.20 | 2.83% | 42.22 | 43.78 | 20212 | 8749 | 3.02% |
| 2025-07-07 | 42.29 | 42.40 | 0.11 | 0.26% | 41.76 | 42.66 | 11132 | 4699 | 1.66% |
| 2025-07-04 | 42.85 | 42.29 | -0.76 | -1.77% | 42.12 | 43.16 | 18897 | 8035 | 2.82% |
| 2025-07-03 | 42.98 | 43.05 | 0.07 | 0.16% | 42.81 | 43.33 | 12406 | 5337 | 1.85% |
| 2025-07-02 | 43.65 | 42.98 | -0.68 | -1.56% | 42.76 | 43.69 | 17772 | 7672 | 2.65% |
| 2025-07-01 | 44.80 | 43.66 | -0.70 | -1.58% | 43.30 | 44.90 | 26601 | 11679 | 3.97% |
| 2025-06-30 | 43.87 | 44.36 | 1.00 | 2.31% | 43.08 | 44.58 | 30255 | 13264 | 4.52% |
| 2025-06-27 | 42.98 | 43.36 | 0.61 | 1.43% | 42.84 | 43.96 | 25740 | 11169 | 3.84% |
| 2025-06-26 | 43.59 | 43.24 | -0.75 | -1.70% | 43.06 | 44.04 | 21851 | 9500 | 3.26% |
| 2025-06-25 | 43.90 | 43.99 | 0.08 | 0.18% | 42.86 | 44.29 | 33036 | 14410 | 4.93% |
| 2025-06-24 | 43.50 | 43.91 | -0.96 | -2.14% | 43.03 | 44.79 | 39598 | 17304 | 5.91% |
| 2025-06-23 | 43.42 | 44.87 | 0.83 | 1.88% | 43.42 | 46.20 | 38239 | 17157 | 5.71% |
| 2025-06-20 | 45.48 | 44.04 | -1.42 | -3.12% | 43.92 | 46.87 | 38728 | 17432 | 5.78% |
| 2025-06-19 | 47.50 | 45.46 | -3.38 | -6.92% | 45.00 | 47.60 | 52230 | 24239 | 7.79% |
| 2025-06-18 | 49.50 | 48.84 | -1.46 | -2.90% | 46.52 | 51.28 | 64350 | 31023 | 9.60% |
| 2025-06-17 | 48.33 | 50.30 | 2.37 | 4.94% | 47.68 | 52.98 | 87541 | 43992 | 13.06% |
| 2025-06-16 | 48.29 | 47.93 | -0.92 | -1.88% | 46.29 | 50.35 | 55211 | 26673 | 8.24% |
| 2025-06-13 | 49.00 | 48.85 | -0.56 | -1.13% | 47.00 | 53.00 | 83792 | 41329 | 12.50% |
| 2025-06-12 | 43.70 | 49.41 | 5.71 | 13.07% | 43.02 | 50.25 | 70446 | 32757 | 10.51% |
| 2025-06-11 | 40.60 | 43.70 | 2.94 | 7.21% | 40.50 | 44.49 | 41113 | 17682 | 6.14% |
| 2025-06-10 | 41.87 | 40.76 | -1.21 | -2.88% | 40.20 | 42.21 | 16859 | 6943 | 2.52% |
| 2025-06-09 | 41.21 | 41.97 | 0.80 | 1.94% | 41.06 | 42.39 | 10643 | 4459 | 1.59% |
| 2025-06-06 | 41.43 | 41.17 | -0.49 | -1.18% | 40.74 | 41.51 | 7012 | 2883 | 1.05% |
| 2025-06-05 | 40.70 | 41.66 | 0.69 | 1.68% | 40.70 | 41.95 | 8285 | 3432 | 1.24% |
| 2025-06-04 | 40.59 | 40.97 | 0.40 | 0.99% | 40.43 | 41.81 | 8143 | 3350 | 1.22% |
| 2025-06-03 | 40.42 | 40.57 | -0.19 | -0.47% | 40.11 | 40.96 | 5267 | 2137 | 0.79% |
| 2025-05-30 | 41.43 | 40.76 | -0.64 | -1.55% | 40.75 | 41.43 | 6319 | 2591 | 0.94% |
| 2025-05-29 | 41.15 | 41.40 | 0.25 | 0.61% | 40.96 | 41.81 | 8908 | 3685 | 1.33% |
| 2025-05-28 | 41.75 | 41.15 | -0.60 | -1.44% | 40.83 | 41.98 | 10348 | 4289 | 1.54% |
| 2025-05-27 | 42.23 | 41.75 | -0.58 | -1.37% | 41.39 | 42.28 | 6894 | 2874 | 1.03% |
| 2025-05-26 | 42.29 | 42.33 | 0.55 | 1.32% | 41.52 | 42.70 | 7811 | 3301 | 1.17% |
| 2025-05-23 | 42.48 | 41.78 | -0.35 | -0.83% | 41.75 | 42.78 | 9287 | 3927 | 1.39% |
| 2025-05-22 | 43.14 | 42.13 | -1.22 | -2.81% | 42.00 | 43.97 | 13011 | 5587 | 1.94% |
| 2025-05-21 | 43.95 | 43.35 | -0.75 | -1.70% | 42.69 | 43.95 | 10382 | 4484 | 1.55% |
| 2025-05-20 | 43.22 | 44.10 | 1.02 | 2.37% | 42.88 | 44.34 | 13667 | 5974 | 2.04% |
| 2025-05-19 | 42.81 | 43.08 | 0.16 | 0.37% | 41.77 | 43.20 | 9990 | 4249 | 1.49% |
| 2025-05-16 | 42.20 | 42.92 | 0.49 | 1.15% | 42.08 | 43.12 | 13427 | 5734 | 2.00% |
| 2025-05-15 | 43.48 | 42.43 | -1.36 | -3.11% | 42.20 | 43.72 | 15216 | 6504 | 2.27% |
| 2025-05-14 | 43.07 | 43.79 | 0.73 | 1.70% | 43.00 | 44.28 | 17443 | 7622 | 2.60% |
| 2025-05-13 | 43.50 | 43.06 | -0.16 | -0.37% | 42.37 | 44.64 | 15738 | 6810 | 2.35% |
| 2025-05-12 | 40.66 | 43.22 | 2.71 | 6.69% | 40.66 | 43.36 | 22677 | 9586 | 3.38% |
| 2025-05-09 | 41.53 | 40.51 | -0.93 | -2.24% | 40.11 | 41.87 | 16774 | 6838 | 2.50% |
| 2025-05-08 | 39.65 | 41.44 | 1.44 | 3.60% | 39.48 | 41.75 | 23701 | 9723 | 3.54% |
| 2025-05-07 | 39.19 | 40.00 | 1.00 | 2.56% | 39.03 | 40.80 | 22749 | 9087 | 3.40% |
| 2025-05-06 | 37.80 | 39.00 | 1.38 | 3.67% | 37.80 | 39.00 | 20724 | 8011 | 3.09% |
| 2025-04-30 | 38.27 | 37.62 | -1.07 | -2.77% | 37.58 | 39.40 | 20734 | 7941 | 3.09% |
| 2025-04-29 | 38.56 | 38.69 | -0.48 | -1.23% | 36.84 | 38.99 | 31662 | 11989 | 4.73% |
| 2025-04-28 | 42.60 | 39.17 | 3.67 | 10.34% | 38.55 | 42.60 | 51635 | 20815 | 7.71% |