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 | 44.92 | 44.82 | -0.22 | -0.49% | 44.44 | 45.35 | 25254 | 11330 | 7.40% |
| 2025-07-31 | 45.50 | 45.04 | -0.70 | -1.53% | 44.70 | 46.03 | 41623 | 18904 | 12.19% |
| 2025-07-30 | 46.57 | 45.74 | -1.45 | -3.07% | 45.20 | 47.05 | 46764 | 21459 | 13.70% |
| 2025-07-29 | 44.22 | 47.19 | 2.75 | 6.19% | 44.00 | 48.99 | 74270 | 34907 | 21.76% |
| 2025-07-28 | 43.51 | 44.44 | 0.93 | 2.14% | 43.36 | 45.08 | 22783 | 10066 | 6.67% |
| 2025-07-25 | 43.00 | 43.51 | 0.67 | 1.56% | 42.95 | 43.51 | 15488 | 6704 | 4.54% |
| 2025-07-24 | 42.79 | 42.84 | 0.04 | 0.09% | 42.60 | 43.20 | 13234 | 5667 | 3.88% |
| 2025-07-23 | 42.81 | 42.80 | 0.00 | 0.00% | 42.31 | 43.30 | 16786 | 7188 | 4.92% |
| 2025-07-22 | 43.20 | 42.80 | -0.52 | -1.20% | 42.52 | 43.83 | 22370 | 9629 | 6.55% |
| 2025-07-21 | 42.87 | 43.32 | 0.37 | 0.86% | 42.47 | 43.33 | 19359 | 8309 | 5.67% |
| 2025-07-18 | 43.39 | 42.95 | -0.10 | -0.23% | 42.50 | 43.41 | 16513 | 7072 | 4.84% |
| 2025-07-17 | 42.13 | 43.05 | 0.80 | 1.89% | 42.03 | 43.20 | 22397 | 9601 | 6.56% |
| 2025-07-16 | 42.11 | 42.25 | 0.25 | 0.60% | 41.80 | 42.65 | 16393 | 6939 | 4.80% |
| 2025-07-15 | 41.99 | 42.00 | -0.05 | -0.12% | 41.41 | 42.43 | 12452 | 5217 | 3.65% |
| 2025-07-14 | 41.60 | 42.05 | 0.63 | 1.52% | 40.88 | 42.05 | 13680 | 5703 | 4.01% |
| 2025-07-11 | 41.61 | 41.42 | -0.07 | -0.17% | 41.07 | 41.70 | 12288 | 5085 | 3.60% |
| 2025-07-10 | 41.81 | 41.49 | -0.71 | -1.68% | 41.18 | 42.18 | 15768 | 6557 | 4.62% |
| 2025-07-09 | 41.71 | 42.20 | 0.27 | 0.64% | 41.62 | 42.80 | 18920 | 7961 | 5.54% |
| 2025-07-08 | 40.97 | 41.93 | 0.97 | 2.37% | 40.62 | 41.93 | 16171 | 6729 | 4.74% |
| 2025-07-07 | 40.88 | 40.96 | -0.09 | -0.22% | 40.58 | 41.25 | 9139 | 3735 | 2.68% |
| 2025-07-04 | 41.50 | 41.05 | -0.50 | -1.20% | 41.00 | 41.79 | 13950 | 5760 | 4.09% |
| 2025-07-03 | 41.48 | 41.55 | 0.19 | 0.46% | 41.17 | 41.80 | 13252 | 5502 | 3.88% |
| 2025-07-02 | 41.90 | 41.36 | -0.62 | -1.48% | 41.10 | 41.98 | 14707 | 6084 | 4.31% |
| 2025-07-01 | 42.34 | 41.98 | -0.17 | -0.40% | 41.45 | 42.39 | 17618 | 7387 | 5.16% |
| 2025-06-30 | 42.83 | 42.15 | 0.13 | 0.31% | 41.74 | 42.87 | 24281 | 10223 | 7.11% |
| 2025-06-27 | 41.15 | 42.02 | 1.14 | 2.79% | 40.58 | 42.57 | 27730 | 11590 | 8.12% |
| 2025-06-26 | 40.87 | 40.88 | 0.04 | 0.10% | 40.18 | 41.28 | 13808 | 5653 | 4.05% |
| 2025-06-25 | 40.72 | 40.84 | 0.12 | 0.29% | 40.40 | 41.30 | 13260 | 5402 | 3.88% |
| 2025-06-24 | 39.34 | 40.72 | 1.38 | 3.51% | 39.32 | 40.80 | 17458 | 7054 | 5.11% |
| 2025-06-23 | 38.52 | 39.34 | 0.56 | 1.44% | 38.52 | 39.39 | 10428 | 4075 | 3.06% |
| 2025-06-20 | 39.20 | 38.78 | -0.48 | -1.22% | 38.78 | 40.12 | 12441 | 4890 | 3.64% |
| 2025-06-19 | 39.73 | 39.26 | -0.47 | -1.18% | 39.19 | 40.49 | 14846 | 5910 | 4.35% |
| 2025-06-18 | 39.04 | 39.73 | 0.61 | 1.56% | 38.85 | 39.80 | 12140 | 4773 | 3.56% |
| 2025-06-17 | 39.62 | 39.12 | -0.37 | -0.94% | 38.84 | 39.90 | 9945 | 3900 | 2.91% |
| 2025-06-16 | 38.58 | 39.49 | 0.79 | 2.04% | 38.52 | 39.73 | 15209 | 5999 | 4.46% |
| 2025-06-13 | 39.51 | 38.70 | -1.10 | -2.76% | 38.55 | 39.85 | 12650 | 4931 | 3.71% |
| 2025-06-12 | 39.46 | 39.80 | 0.20 | 0.51% | 39.43 | 40.16 | 10416 | 4155 | 3.05% |
| 2025-06-11 | 39.72 | 39.60 | 0.00 | 0.00% | 39.51 | 40.24 | 11233 | 4478 | 3.29% |
| 2025-06-10 | 40.87 | 39.60 | -1.25 | -3.06% | 39.32 | 40.89 | 18538 | 7398 | 5.43% |
| 2025-06-09 | 40.68 | 40.85 | 0.16 | 0.39% | 40.59 | 40.96 | 10307 | 4200 | 3.02% |
| 2025-06-06 | 40.64 | 40.69 | 0.08 | 0.20% | 40.21 | 40.90 | 13985 | 5667 | 4.10% |
| 2025-06-05 | 39.90 | 40.61 | 0.76 | 1.91% | 39.16 | 40.66 | 18186 | 7266 | 5.33% |
| 2025-06-04 | 39.01 | 39.85 | 0.75 | 1.92% | 39.01 | 40.12 | 10326 | 4101 | 3.03% |
| 2025-06-03 | 38.71 | 39.10 | 0.33 | 0.85% | 38.45 | 39.50 | 11096 | 4337 | 3.25% |
| 2025-05-30 | 40.18 | 38.77 | -1.43 | -3.56% | 38.68 | 40.18 | 13900 | 5448 | 4.07% |
| 2025-05-29 | 39.60 | 40.20 | 0.84 | 2.13% | 39.53 | 40.40 | 14474 | 5806 | 4.24% |
| 2025-05-28 | 40.04 | 39.66 | -0.31 | -0.78% | 39.40 | 40.30 | 8511 | 3389 | 2.49% |
| 2025-05-27 | 40.48 | 39.97 | -0.53 | -1.31% | 39.85 | 40.50 | 12195 | 4888 | 3.57% |
| 2025-05-26 | 39.76 | 40.50 | 0.75 | 1.89% | 39.71 | 40.60 | 11075 | 4463 | 3.24% |
| 2025-05-23 | 40.33 | 39.75 | -0.57 | -1.41% | 39.72 | 40.99 | 13237 | 5347 | 3.88% |
| 2025-05-22 | 40.10 | 40.32 | 0.02 | 0.05% | 40.05 | 40.95 | 11132 | 4507 | 3.26% |
| 2025-05-21 | 40.84 | 40.30 | -0.54 | -1.32% | 39.87 | 40.90 | 10302 | 4157 | 3.02% |
| 2025-05-20 | 40.53 | 40.84 | 0.37 | 0.91% | 40.12 | 41.07 | 12193 | 4971 | 3.57% |
| 2025-05-19 | 40.40 | 40.47 | 0.04 | 0.10% | 39.63 | 40.86 | 11730 | 4723 | 3.44% |
| 2025-05-16 | 39.51 | 40.43 | 0.56 | 1.40% | 39.51 | 40.85 | 13330 | 5389 | 3.91% |
| 2025-05-15 | 40.38 | 39.87 | -0.53 | -1.31% | 39.65 | 40.47 | 13585 | 5420 | 3.98% |
| 2025-05-14 | 40.86 | 40.40 | -0.56 | -1.37% | 40.18 | 41.32 | 15698 | 6371 | 4.60% |
| 2025-05-13 | 41.35 | 40.96 | 0.04 | 0.10% | 40.46 | 41.61 | 16605 | 6808 | 4.86% |
| 2025-05-12 | 40.26 | 40.92 | 1.18 | 2.97% | 40.26 | 41.27 | 15332 | 6243 | 4.49% |
| 2025-05-09 | 40.58 | 39.74 | -1.12 | -2.74% | 39.56 | 40.79 | 15644 | 6257 | 4.58% |
| 2025-05-08 | 39.93 | 40.86 | 0.94 | 2.35% | 39.60 | 41.07 | 20345 | 8247 | 5.96% |
| 2025-05-07 | 40.19 | 39.92 | 0.00 | 0.00% | 39.40 | 40.50 | 22733 | 9090 | 6.66% |
| 2025-05-06 | 38.97 | 39.92 | 1.34 | 3.47% | 38.78 | 39.98 | 21012 | 8302 | 6.16% |
| 2025-04-30 | 37.67 | 38.58 | 0.90 | 2.39% | 37.44 | 38.89 | 20829 | 7985 | 6.10% |
| 2025-04-29 | 37.30 | 37.68 | 0.63 | 1.70% | 37.11 | 37.95 | 17049 | 6421 | 4.99% |
| 2025-04-28 | 36.85 | 37.05 | 0.44 | 1.20% | 36.80 | 37.80 | 17903 | 6671 | 5.24% |
| 2025-04-25 | 37.25 | 36.61 | -0.29 | -0.79% | 36.38 | 37.26 | 16679 | 6130 | 4.89% |
| 2025-04-24 | 36.82 | 36.90 | -0.01 | -0.03% | 36.50 | 38.06 | 21467 | 7997 | 6.29% |