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 | 45.29 | 43.72 | -1.80 | -3.95% | 43.43 | 45.48 | 86384 | 38168 | 14.53% |
| 2025-07-31 | 44.11 | 45.52 | 1.13 | 2.55% | 43.83 | 47.85 | 125489 | 58069 | 21.10% |
| 2025-07-30 | 44.92 | 44.39 | -0.44 | -0.98% | 43.38 | 46.33 | 82056 | 36770 | 13.80% |
| 2025-07-29 | 45.01 | 44.83 | -0.16 | -0.36% | 44.43 | 45.16 | 52889 | 23638 | 8.89% |
| 2025-07-28 | 42.68 | 44.99 | 2.11 | 4.92% | 42.68 | 45.50 | 108707 | 48494 | 18.28% |
| 2025-07-25 | 43.01 | 42.88 | -0.30 | -0.69% | 42.24 | 43.30 | 43149 | 18393 | 7.26% |
| 2025-07-24 | 43.36 | 43.18 | -0.06 | -0.14% | 42.82 | 43.60 | 47176 | 20347 | 7.93% |
| 2025-07-23 | 42.39 | 43.24 | 0.70 | 1.65% | 42.00 | 44.25 | 71967 | 31071 | 12.10% |
| 2025-07-22 | 43.00 | 42.54 | -0.46 | -1.07% | 42.33 | 43.62 | 51727 | 22237 | 8.70% |
| 2025-07-21 | 42.00 | 43.00 | 0.82 | 1.94% | 41.91 | 43.15 | 47541 | 20284 | 7.99% |
| 2025-07-18 | 42.50 | 42.18 | -0.35 | -0.82% | 41.80 | 42.75 | 36066 | 15195 | 6.06% |
| 2025-07-17 | 41.50 | 42.53 | 0.89 | 2.14% | 41.50 | 42.80 | 44256 | 18725 | 7.44% |
| 2025-07-16 | 41.86 | 41.64 | -0.06 | -0.14% | 41.22 | 42.00 | 34103 | 14218 | 5.73% |
| 2025-07-15 | 42.59 | 41.70 | -0.97 | -2.27% | 41.31 | 42.92 | 53401 | 22374 | 8.98% |
| 2025-07-14 | 42.80 | 42.67 | -0.21 | -0.49% | 42.52 | 43.12 | 35439 | 15162 | 5.96% |
| 2025-07-11 | 43.90 | 42.88 | -1.52 | -3.42% | 42.60 | 43.96 | 68514 | 29509 | 11.52% |
| 2025-07-10 | 43.00 | 44.40 | 0.70 | 1.60% | 42.25 | 44.40 | 88022 | 37835 | 14.80% |
| 2025-07-09 | 44.06 | 43.70 | -0.36 | -0.82% | 43.37 | 45.28 | 106098 | 46902 | 17.84% |
| 2025-07-08 | 44.42 | 44.06 | -0.65 | -1.45% | 43.64 | 46.16 | 143357 | 63902 | 24.11% |
| 2025-07-07 | 41.85 | 44.71 | 2.05 | 4.81% | 41.60 | 45.50 | 170178 | 73767 | 28.62% |
| 2025-07-04 | 39.80 | 42.66 | 1.46 | 3.54% | 39.80 | 43.32 | 185891 | 78414 | 31.26% |
| 2025-07-03 | 39.58 | 41.20 | 2.37 | 6.10% | 39.58 | 45.80 | 194115 | 83191 | 32.64% |
| 2025-07-02 | 39.51 | 38.83 | -0.87 | -2.19% | 38.50 | 39.70 | 49068 | 19144 | 8.25% |
| 2025-07-01 | 40.41 | 39.70 | -0.99 | -2.43% | 39.47 | 40.57 | 70782 | 28184 | 11.90% |
| 2025-06-30 | 39.65 | 40.69 | 0.87 | 2.18% | 39.65 | 41.60 | 108882 | 44287 | 18.31% |
| 2025-06-27 | 39.59 | 39.82 | 0.43 | 1.09% | 39.01 | 40.49 | 67046 | 26675 | 11.27% |
| 2025-06-26 | 38.46 | 39.39 | 0.98 | 2.55% | 38.46 | 40.88 | 111886 | 44664 | 18.81% |
| 2025-06-25 | 37.86 | 38.41 | 0.53 | 1.40% | 37.82 | 38.79 | 64315 | 24660 | 10.82% |
| 2025-06-24 | 37.13 | 37.88 | 0.38 | 1.01% | 36.69 | 37.97 | 51292 | 19222 | 8.63% |
| 2025-06-23 | 36.72 | 37.50 | 0.78 | 2.12% | 36.48 | 37.79 | 40772 | 15176 | 6.86% |
| 2025-06-20 | 37.50 | 36.72 | -0.78 | -2.08% | 36.40 | 37.75 | 35635 | 13166 | 5.99% |
| 2025-06-19 | 38.57 | 37.50 | -1.28 | -3.30% | 37.15 | 38.81 | 45688 | 17299 | 7.68% |
| 2025-06-18 | 37.90 | 38.78 | 0.84 | 2.21% | 37.25 | 38.83 | 57400 | 21989 | 9.65% |
| 2025-06-17 | 53.40 | 53.17 | -0.41 | -0.77% | 52.52 | 53.84 | 29102 | 15431 | 6.85% |
| 2025-06-16 | 54.06 | 53.58 | -0.08 | -0.15% | 53.20 | 54.98 | 37058 | 19974 | 8.72% |
| 2025-06-13 | 53.58 | 53.66 | -0.18 | -0.33% | 53.36 | 55.20 | 41314 | 22423 | 9.73% |
| 2025-06-12 | 53.74 | 53.84 | -0.24 | -0.44% | 53.68 | 55.51 | 41970 | 22850 | 9.88% |
| 2025-06-11 | 53.50 | 54.08 | 0.20 | 0.37% | 52.52 | 54.37 | 42340 | 22634 | 9.97% |
| 2025-06-10 | 53.20 | 53.88 | 1.08 | 2.05% | 52.80 | 55.55 | 74045 | 40033 | 17.43% |
| 2025-06-09 | 53.28 | 52.80 | -0.47 | -0.88% | 52.68 | 53.92 | 40024 | 21293 | 9.42% |
| 2025-06-06 | 53.54 | 53.27 | -0.82 | -1.52% | 52.51 | 54.50 | 53326 | 28337 | 12.55% |
| 2025-06-05 | 49.51 | 54.09 | 4.04 | 8.07% | 49.30 | 54.75 | 88974 | 46872 | 20.95% |
| 2025-06-04 | 49.68 | 50.05 | 0.55 | 1.11% | 49.34 | 51.20 | 28662 | 14436 | 6.75% |
| 2025-06-03 | 49.62 | 49.50 | 0.08 | 0.16% | 49.30 | 51.20 | 23109 | 11548 | 5.44% |
| 2025-05-30 | 48.50 | 49.42 | 0.71 | 1.46% | 47.90 | 50.37 | 28105 | 13795 | 6.62% |
| 2025-05-29 | 47.94 | 48.71 | 0.87 | 1.82% | 47.78 | 49.23 | 13320 | 6483 | 3.14% |
| 2025-05-28 | 49.00 | 47.84 | -1.28 | -2.61% | 47.81 | 49.22 | 15502 | 7510 | 3.65% |
| 2025-05-27 | 48.51 | 49.12 | 0.45 | 0.92% | 47.82 | 49.66 | 21495 | 10477 | 5.06% |
| 2025-05-26 | 48.28 | 48.67 | 0.41 | 0.85% | 48.10 | 49.14 | 11801 | 5736 | 2.78% |
| 2025-05-23 | 49.30 | 48.26 | -1.24 | -2.51% | 48.10 | 49.60 | 17840 | 8719 | 4.20% |
| 2025-05-22 | 49.61 | 49.50 | -0.10 | -0.20% | 49.23 | 50.95 | 19700 | 9863 | 4.64% |
| 2025-05-21 | 50.79 | 49.60 | -1.44 | -2.82% | 49.60 | 51.25 | 21594 | 10831 | 5.08% |
| 2025-05-20 | 50.58 | 51.04 | -0.04 | -0.08% | 50.36 | 51.30 | 16305 | 8310 | 3.84% |
| 2025-05-19 | 50.91 | 51.08 | 0.33 | 0.65% | 49.80 | 51.38 | 23397 | 11833 | 5.51% |
| 2025-05-16 | 50.21 | 50.75 | 0.05 | 0.10% | 50.20 | 51.23 | 27647 | 14026 | 6.51% |
| 2025-05-15 | 51.50 | 50.70 | -0.39 | -0.76% | 50.30 | 52.80 | 30640 | 15666 | 7.21% |
| 2025-05-14 | 52.49 | 51.09 | -0.90 | -1.73% | 50.94 | 52.74 | 29514 | 15174 | 6.95% |
| 2025-05-13 | 54.09 | 51.99 | -2.67 | -4.88% | 51.97 | 54.50 | 57142 | 30256 | 13.45% |
| 2025-05-12 | 52.13 | 54.66 | 0.66 | 1.22% | 52.13 | 56.98 | 79989 | 43496 | 18.83% |
| 2025-05-09 | 54.49 | 54.00 | 2.20 | 4.25% | 52.46 | 56.66 | 89449 | 48518 | 21.06% |
| 2025-05-08 | 50.53 | 51.80 | 0.60 | 1.17% | 50.53 | 51.95 | 26897 | 13792 | 6.33% |
| 2025-05-07 | 50.50 | 51.20 | 1.70 | 3.43% | 50.00 | 51.32 | 36759 | 18676 | 8.65% |
| 2025-05-06 | 47.22 | 49.50 | 2.30 | 4.87% | 47.22 | 49.66 | 26486 | 12864 | 6.24% |
| 2025-04-30 | 46.50 | 47.20 | 1.60 | 3.51% | 45.95 | 48.11 | 27093 | 12707 | 6.38% |
| 2025-04-29 | 44.00 | 45.60 | -1.21 | -2.58% | 43.52 | 46.52 | 25086 | 11412 | 5.91% |
| 2025-04-28 | 47.99 | 46.81 | -1.19 | -2.48% | 46.78 | 48.14 | 15887 | 7495 | 3.74% |
| 2025-04-25 | 48.31 | 48.00 | -0.20 | -0.41% | 47.81 | 48.94 | 20242 | 9787 | 4.77% |
| 2025-04-24 | 48.59 | 48.20 | -0.37 | -0.76% | 47.99 | 49.99 | 26859 | 13102 | 6.32% |