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 | 44.99 | 44.56 | 0.00 | 0.00% | 43.75 | 45.30 | 36393 | 16143 | 10.72% |
| 2025-07-31 | 44.74 | 44.56 | -0.09 | -0.20% | 43.90 | 45.25 | 55268 | 24597 | 16.28% |
| 2025-07-30 | 46.17 | 44.65 | -1.57 | -3.40% | 43.88 | 46.50 | 56031 | 25100 | 16.50% |
| 2025-07-29 | 47.34 | 46.22 | -0.35 | -0.75% | 44.84 | 47.99 | 82269 | 37940 | 24.23% |
| 2025-07-28 | 45.01 | 46.57 | 2.26 | 5.10% | 44.60 | 48.50 | 125722 | 58572 | 37.03% |
| 2025-07-25 | 41.44 | 44.31 | 3.07 | 7.44% | 41.15 | 45.49 | 96346 | 42232 | 28.38% |
| 2025-07-24 | 41.50 | 41.24 | -0.51 | -1.22% | 41.20 | 42.00 | 17935 | 7444 | 5.28% |
| 2025-07-23 | 41.43 | 41.75 | -0.07 | -0.17% | 40.83 | 42.24 | 28951 | 12009 | 8.53% |
| 2025-07-22 | 41.95 | 41.82 | -0.32 | -0.76% | 41.40 | 42.70 | 31293 | 13145 | 9.22% |
| 2025-07-21 | 41.48 | 42.14 | 0.58 | 1.40% | 40.90 | 42.18 | 31433 | 13048 | 9.26% |
| 2025-07-18 | 41.79 | 41.56 | -0.34 | -0.81% | 41.03 | 41.94 | 24474 | 10133 | 7.21% |
| 2025-07-17 | 41.10 | 41.90 | 0.80 | 1.95% | 40.69 | 42.22 | 40442 | 16850 | 11.91% |
| 2025-07-16 | 40.60 | 41.10 | 0.21 | 0.51% | 40.48 | 41.45 | 26999 | 11070 | 7.95% |
| 2025-07-15 | 40.52 | 40.89 | 0.29 | 0.71% | 40.10 | 41.23 | 24608 | 10010 | 7.25% |
| 2025-07-14 | 39.79 | 40.60 | 0.53 | 1.32% | 39.70 | 41.12 | 26874 | 10944 | 7.92% |
| 2025-07-11 | 40.37 | 40.07 | -0.34 | -0.84% | 39.69 | 40.69 | 18350 | 7344 | 5.41% |
| 2025-07-10 | 40.71 | 40.41 | -0.28 | -0.69% | 39.83 | 41.14 | 22635 | 9129 | 6.67% |
| 2025-07-09 | 40.51 | 40.69 | -0.23 | -0.56% | 40.30 | 41.28 | 31447 | 12848 | 9.26% |
| 2025-07-08 | 39.68 | 40.92 | 0.97 | 2.43% | 39.68 | 41.24 | 39355 | 16038 | 11.59% |
| 2025-07-07 | 39.25 | 39.95 | 0.37 | 0.93% | 39.25 | 40.58 | 24980 | 9998 | 7.36% |
| 2025-07-04 | 40.02 | 39.58 | -0.22 | -0.55% | 38.91 | 40.68 | 32835 | 13037 | 9.67% |
| 2025-07-03 | 40.05 | 39.80 | -0.75 | -1.85% | 39.51 | 40.25 | 24810 | 9886 | 7.31% |
| 2025-07-02 | 39.38 | 40.55 | 1.25 | 3.18% | 38.99 | 40.65 | 48035 | 19246 | 14.15% |
| 2025-07-01 | 38.46 | 39.30 | 0.85 | 2.21% | 38.21 | 39.70 | 35999 | 14052 | 10.60% |
| 2025-06-30 | 37.78 | 38.45 | 0.62 | 1.64% | 37.71 | 38.50 | 17964 | 6866 | 5.29% |
| 2025-06-27 | 37.55 | 37.83 | 0.22 | 0.58% | 37.40 | 37.88 | 14231 | 5364 | 4.19% |
| 2025-06-26 | 37.69 | 37.61 | 0.00 | 0.00% | 37.45 | 38.16 | 17206 | 6496 | 5.07% |
| 2025-06-25 | 37.48 | 37.61 | 0.15 | 0.40% | 37.07 | 37.75 | 17210 | 6454 | 5.07% |
| 2025-06-24 | 36.10 | 37.46 | 1.35 | 3.74% | 36.10 | 37.60 | 20331 | 7554 | 5.99% |
| 2025-06-23 | 35.14 | 36.11 | 0.50 | 1.40% | 35.14 | 36.13 | 11173 | 4014 | 3.29% |
| 2025-06-20 | 36.01 | 35.61 | -0.49 | -1.36% | 35.61 | 36.43 | 12062 | 4335 | 3.55% |
| 2025-06-19 | 36.67 | 36.10 | -0.81 | -2.19% | 35.91 | 37.19 | 17357 | 6343 | 5.11% |
| 2025-06-18 | 37.06 | 36.91 | -0.31 | -0.83% | 36.20 | 37.38 | 14158 | 5197 | 4.17% |
| 2025-06-17 | 37.49 | 37.22 | -0.26 | -0.69% | 36.98 | 37.87 | 13157 | 4904 | 3.88% |
| 2025-06-16 | 37.35 | 37.48 | 0.03 | 0.08% | 37.13 | 37.76 | 9711 | 3647 | 2.86% |
| 2025-06-13 | 38.16 | 37.45 | -0.71 | -1.86% | 37.18 | 38.24 | 17758 | 6681 | 5.23% |
| 2025-06-12 | 38.01 | 38.16 | -0.10 | -0.26% | 37.82 | 38.49 | 13336 | 5094 | 3.93% |
| 2025-06-11 | 38.00 | 38.26 | 0.28 | 0.74% | 37.81 | 38.50 | 15596 | 5972 | 4.59% |
| 2025-06-10 | 39.50 | 37.98 | -1.69 | -4.26% | 37.68 | 39.79 | 34466 | 13260 | 10.15% |
| 2025-06-09 | 39.29 | 39.67 | 0.44 | 1.12% | 39.22 | 39.88 | 21431 | 8490 | 6.31% |
| 2025-06-06 | 39.70 | 39.23 | -0.47 | -1.18% | 38.71 | 39.88 | 30145 | 11798 | 8.88% |
| 2025-06-05 | 40.00 | 39.70 | -0.30 | -0.75% | 39.22 | 40.19 | 28102 | 11152 | 8.28% |
| 2025-06-04 | 40.15 | 40.00 | 0.13 | 0.33% | 39.55 | 40.32 | 24746 | 9886 | 7.29% |
| 2025-06-03 | 40.39 | 39.87 | -0.83 | -2.04% | 39.65 | 41.01 | 34817 | 13995 | 10.26% |
| 2025-05-30 | 43.70 | 40.70 | -3.62 | -8.17% | 40.61 | 43.80 | 57861 | 24160 | 17.04% |
| 2025-05-29 | 43.21 | 44.32 | 0.52 | 1.19% | 42.53 | 44.40 | 69512 | 30109 | 20.48% |
| 2025-05-28 | 41.81 | 43.80 | 2.15 | 5.16% | 41.19 | 44.66 | 100443 | 43482 | 29.59% |
| 2025-05-27 | 41.52 | 41.65 | -0.34 | -0.81% | 40.75 | 41.99 | 41557 | 17133 | 12.24% |
| 2025-05-26 | 40.39 | 41.99 | 1.15 | 2.82% | 40.17 | 42.19 | 70531 | 29227 | 20.78% |
| 2025-05-23 | 39.57 | 40.84 | 1.54 | 3.92% | 39.57 | 42.83 | 71756 | 29703 | 21.14% |
| 2025-05-22 | 40.00 | 39.62 | -0.68 | -1.69% | 39.61 | 41.35 | 28860 | 11676 | 8.50% |
| 2025-05-21 | 41.45 | 40.30 | -1.01 | -2.44% | 40.01 | 41.45 | 25162 | 10159 | 7.41% |
| 2025-05-20 | 41.50 | 41.31 | -0.43 | -1.03% | 40.91 | 41.58 | 34368 | 14155 | 10.12% |
| 2025-05-19 | 40.73 | 41.74 | 1.01 | 2.48% | 40.05 | 42.20 | 49068 | 20213 | 14.45% |
| 2025-05-16 | 39.02 | 40.73 | 1.33 | 3.38% | 39.02 | 41.79 | 51485 | 21079 | 15.17% |
| 2025-05-15 | 40.14 | 39.40 | -0.73 | -1.82% | 39.39 | 40.68 | 24556 | 9769 | 7.23% |
| 2025-05-14 | 40.61 | 40.13 | -0.87 | -2.12% | 39.91 | 41.30 | 32559 | 13179 | 9.59% |
| 2025-05-13 | 40.67 | 41.00 | 0.75 | 1.86% | 40.29 | 41.45 | 42897 | 17538 | 12.64% |
| 2025-05-12 | 40.21 | 40.25 | 0.54 | 1.36% | 39.65 | 40.57 | 30121 | 12085 | 8.87% |
| 2025-05-09 | 40.88 | 39.71 | -1.13 | -2.77% | 39.56 | 40.96 | 37035 | 14850 | 10.91% |
| 2025-05-08 | 41.27 | 40.84 | -1.56 | -3.68% | 39.80 | 41.27 | 58394 | 23767 | 17.20% |
| 2025-05-07 | 40.75 | 42.40 | 1.58 | 3.87% | 40.33 | 42.72 | 94960 | 39314 | 27.97% |
| 2025-05-06 | 40.50 | 40.82 | 0.95 | 2.38% | 39.19 | 41.02 | 65194 | 26215 | 19.20% |
| 2025-04-30 | 39.98 | 39.87 | -0.78 | -1.92% | 39.37 | 41.26 | 77293 | 31105 | 22.77% |
| 2025-04-29 | 38.45 | 40.65 | 1.62 | 4.15% | 38.45 | 42.27 | 101742 | 41404 | 29.97% |
| 2025-04-28 | 34.29 | 39.03 | 4.48 | 12.97% | 34.25 | 41.46 | 95145 | 37197 | 28.03% |
| 2025-04-25 | 35.11 | 34.55 | -1.00 | -2.81% | 34.43 | 35.58 | 28424 | 9887 | 8.37% |
| 2025-04-24 | 33.79 | 35.55 | 1.77 | 5.24% | 33.30 | 35.72 | 47292 | 16541 | 13.93% |