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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 45.47 | 44.66 | -0.83 | -1.82% | 44.40 | 46.09 | 11123 | 5019 | 2.26% |
| 2025-07-30 | 45.20 | 45.49 | 0.36 | 0.80% | 44.20 | 46.12 | 17347 | 7859 | 3.52% |
| 2025-07-29 | 45.61 | 45.13 | -0.83 | -1.81% | 44.90 | 46.14 | 9644 | 4362 | 1.96% |
| 2025-07-28 | 44.60 | 45.96 | 1.77 | 4.01% | 44.06 | 45.98 | 19759 | 8960 | 4.01% |
| 2025-07-25 | 44.01 | 44.19 | 0.18 | 0.41% | 43.72 | 44.23 | 5565 | 2451 | 1.13% |
| 2025-07-24 | 43.80 | 44.01 | 0.19 | 0.43% | 43.40 | 44.95 | 9483 | 4178 | 1.92% |
| 2025-07-23 | 44.40 | 43.82 | -0.63 | -1.42% | 43.63 | 44.40 | 5188 | 2278 | 1.05% |
| 2025-07-22 | 44.80 | 44.45 | -0.29 | -0.65% | 43.90 | 45.28 | 8536 | 3791 | 1.73% |
| 2025-07-21 | 43.91 | 44.74 | 0.84 | 1.91% | 43.60 | 44.77 | 11424 | 5068 | 2.32% |
| 2025-07-18 | 44.66 | 43.90 | -0.62 | -1.39% | 43.64 | 44.82 | 9004 | 3959 | 1.83% |
| 2025-07-17 | 44.40 | 44.52 | 0.02 | 0.04% | 44.13 | 44.75 | 7546 | 3350 | 1.53% |
| 2025-07-16 | 45.00 | 44.50 | -0.21 | -0.47% | 43.92 | 45.20 | 14320 | 6385 | 2.90% |
| 2025-07-15 | 44.02 | 44.71 | 0.26 | 0.58% | 43.85 | 45.10 | 20038 | 8906 | 4.06% |
| 2025-07-14 | 42.05 | 44.45 | 2.41 | 5.73% | 41.70 | 45.24 | 31669 | 13946 | 6.42% |
| 2025-07-11 | 41.82 | 42.04 | 0.40 | 0.96% | 41.37 | 42.37 | 8081 | 3383 | 1.64% |
| 2025-07-10 | 41.99 | 41.64 | -0.31 | -0.74% | 41.28 | 41.99 | 6643 | 2761 | 1.35% |
| 2025-07-09 | 42.69 | 41.95 | -0.12 | -0.29% | 41.30 | 42.69 | 9840 | 4129 | 2.00% |
| 2025-07-08 | 41.77 | 42.07 | 0.30 | 0.72% | 41.61 | 42.42 | 8044 | 3386 | 1.63% |
| 2025-07-07 | 40.70 | 41.77 | 1.02 | 2.50% | 40.61 | 42.50 | 12110 | 5033 | 2.46% |
| 2025-07-04 | 41.82 | 40.75 | -1.28 | -3.05% | 40.56 | 41.90 | 13108 | 5382 | 2.66% |
| 2025-07-03 | 41.80 | 42.03 | 0.14 | 0.33% | 41.30 | 42.54 | 11445 | 4789 | 2.32% |
| 2025-07-02 | 42.50 | 41.89 | -0.73 | -1.71% | 41.60 | 43.10 | 14170 | 5980 | 2.87% |
| 2025-07-01 | 42.68 | 42.62 | -0.18 | -0.42% | 42.03 | 42.92 | 12751 | 5409 | 2.59% |
| 2025-06-30 | 43.02 | 42.80 | -0.12 | -0.28% | 42.21 | 43.78 | 22593 | 9672 | 4.58% |
| 2025-06-27 | 40.60 | 42.92 | 2.09 | 5.12% | 40.60 | 43.29 | 32170 | 13533 | 6.52% |
| 2025-06-26 | 40.72 | 40.83 | -0.24 | -0.58% | 40.53 | 41.26 | 11423 | 4662 | 2.32% |
| 2025-06-25 | 41.86 | 41.07 | -0.95 | -2.26% | 40.81 | 41.92 | 19237 | 7906 | 3.90% |
| 2025-06-24 | 41.00 | 42.02 | 0.90 | 2.19% | 41.00 | 42.76 | 23336 | 9802 | 4.73% |
| 2025-06-23 | 38.00 | 41.12 | 2.51 | 6.50% | 38.00 | 41.80 | 23408 | 9445 | 4.75% |
| 2025-06-20 | 39.99 | 38.61 | -1.45 | -3.62% | 38.51 | 40.60 | 12927 | 5065 | 2.62% |
| 2025-06-19 | 41.20 | 40.06 | -1.36 | -3.28% | 39.76 | 41.60 | 18409 | 7452 | 3.73% |
| 2025-06-18 | 39.10 | 41.42 | 2.02 | 5.13% | 38.75 | 42.17 | 29838 | 12161 | 6.05% |
| 2025-06-17 | 39.67 | 39.40 | -0.56 | -1.40% | 38.98 | 40.08 | 16346 | 6445 | 3.31% |
| 2025-06-16 | 37.51 | 39.96 | 2.28 | 6.05% | 37.51 | 40.48 | 30587 | 12046 | 6.20% |
| 2025-06-13 | 37.27 | 37.68 | 0.41 | 1.10% | 37.09 | 39.21 | 15799 | 5988 | 3.20% |
| 2025-06-12 | 37.20 | 37.39 | 0.13 | 0.35% | 37.09 | 37.51 | 4200 | 1567 | 0.85% |
| 2025-06-11 | 37.05 | 37.26 | 0.12 | 0.32% | 37.04 | 37.63 | 4824 | 1803 | 0.98% |
| 2025-06-10 | 37.72 | 37.14 | -0.58 | -1.54% | 36.67 | 38.08 | 9008 | 3355 | 1.83% |
| 2025-06-09 | 37.66 | 37.72 | 0.11 | 0.29% | 37.39 | 37.89 | 7269 | 2738 | 1.47% |
| 2025-06-06 | 37.59 | 37.61 | -0.06 | -0.16% | 37.33 | 38.07 | 9087 | 3424 | 1.84% |
| 2025-06-05 | 37.11 | 37.67 | 0.44 | 1.18% | 36.83 | 37.75 | 9874 | 3686 | 2.00% |
| 2025-06-04 | 36.83 | 37.23 | 0.40 | 1.09% | 36.46 | 37.29 | 7521 | 2782 | 1.53% |
| 2025-06-03 | 36.95 | 36.83 | -0.34 | -0.91% | 36.61 | 37.26 | 9138 | 3370 | 1.85% |
| 2025-05-30 | 37.51 | 37.17 | -0.54 | -1.43% | 37.05 | 38.01 | 8984 | 3349 | 1.82% |
| 2025-05-29 | 37.22 | 37.71 | -0.04 | -0.11% | 37.05 | 37.84 | 14270 | 5365 | 2.89% |
| 2025-05-28 | 38.59 | 37.75 | -0.84 | -2.18% | 37.11 | 38.63 | 22338 | 8388 | 4.53% |
| 2025-05-27 | 37.95 | 38.59 | 2.31 | 6.37% | 37.00 | 40.98 | 34837 | 13539 | 7.06% |
| 2025-05-26 | 35.46 | 36.28 | 0.59 | 1.65% | 35.44 | 36.33 | 4851 | 1737 | 0.98% |
| 2025-05-23 | 35.82 | 35.69 | -0.18 | -0.50% | 35.44 | 36.40 | 6380 | 2292 | 1.29% |
| 2025-05-22 | 36.39 | 35.87 | -0.58 | -1.59% | 35.81 | 36.90 | 5387 | 1949 | 1.09% |
| 2025-05-21 | 36.64 | 36.45 | -0.19 | -0.52% | 36.16 | 37.13 | 7090 | 2594 | 1.44% |
| 2025-05-20 | 36.29 | 36.64 | 0.52 | 1.44% | 35.79 | 36.70 | 6057 | 2204 | 1.23% |
| 2025-05-19 | 36.20 | 36.12 | -0.01 | -0.03% | 35.74 | 36.40 | 5733 | 2067 | 1.16% |
| 2025-05-16 | 36.10 | 36.13 | 0.14 | 0.39% | 35.75 | 36.48 | 4559 | 1650 | 0.92% |
| 2025-05-15 | 36.42 | 35.99 | -0.41 | -1.13% | 35.78 | 36.60 | 4817 | 1733 | 0.98% |
| 2025-05-14 | 36.56 | 36.40 | -0.19 | -0.52% | 35.95 | 36.98 | 6998 | 2548 | 1.42% |
| 2025-05-13 | 37.34 | 36.59 | 0.02 | 0.05% | 36.30 | 37.41 | 4851 | 1778 | 0.98% |
| 2025-05-12 | 36.72 | 36.57 | 0.47 | 1.30% | 36.42 | 36.93 | 5628 | 2061 | 1.14% |
| 2025-05-09 | 36.78 | 36.10 | -0.68 | -1.85% | 35.88 | 36.79 | 6069 | 2198 | 1.23% |
| 2025-05-08 | 35.65 | 36.78 | 1.15 | 3.23% | 35.65 | 36.89 | 9312 | 3385 | 1.89% |
| 2025-05-07 | 36.28 | 35.63 | -0.01 | -0.03% | 35.40 | 36.49 | 7526 | 2700 | 1.53% |
| 2025-05-06 | 34.86 | 35.64 | 0.76 | 2.18% | 34.86 | 35.66 | 8311 | 2947 | 1.69% |
| 2025-04-30 | 34.12 | 34.88 | 0.76 | 2.23% | 34.00 | 35.15 | 6228 | 2172 | 1.26% |
| 2025-04-29 | 33.31 | 34.12 | 0.45 | 1.34% | 33.01 | 34.27 | 7351 | 2491 | 1.49% |
| 2025-04-28 | 34.69 | 33.67 | -0.54 | -1.58% | 33.62 | 34.70 | 5445 | 1849 | 1.10% |
| 2025-04-25 | 34.57 | 34.21 | 0.08 | 0.23% | 34.21 | 34.72 | 4251 | 1463 | 0.86% |
| 2025-04-24 | 35.11 | 34.13 | -0.78 | -2.23% | 34.05 | 35.11 | 5038 | 1737 | 1.02% |
| 2025-04-23 | 34.74 | 34.91 | 0.47 | 1.36% | 34.49 | 35.09 | 5468 | 1903 | 1.11% |