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 | 42.24 | 42.85 | 0.61 | 1.44% | 42.02 | 42.86 | 7300 | 3112 | 2.08% |
| 2025-07-31 | 42.76 | 42.24 | -0.68 | -1.58% | 42.11 | 42.99 | 10962 | 4665 | 3.12% |
| 2025-07-30 | 43.06 | 42.92 | -0.11 | -0.26% | 42.72 | 43.28 | 12465 | 5362 | 3.55% |
| 2025-07-29 | 44.88 | 43.03 | -1.00 | -2.27% | 42.84 | 45.00 | 23483 | 10211 | 6.68% |
| 2025-07-28 | 44.59 | 44.03 | -0.48 | -1.08% | 43.85 | 45.17 | 13237 | 5866 | 3.76% |
| 2025-07-25 | 43.90 | 44.51 | 0.61 | 1.39% | 43.72 | 45.40 | 14899 | 6650 | 4.24% |
| 2025-07-24 | 43.65 | 43.90 | 0.15 | 0.34% | 43.55 | 44.01 | 7270 | 3184 | 2.07% |
| 2025-07-23 | 44.22 | 43.75 | -0.60 | -1.35% | 43.70 | 44.38 | 8334 | 3672 | 2.37% |
| 2025-07-22 | 44.20 | 44.35 | 0.01 | 0.02% | 43.48 | 44.51 | 10865 | 4771 | 3.09% |
| 2025-07-21 | 45.08 | 44.34 | -0.52 | -1.16% | 44.30 | 45.08 | 9399 | 4177 | 2.67% |
| 2025-07-18 | 44.49 | 44.86 | 0.03 | 0.07% | 44.49 | 45.58 | 11567 | 5211 | 3.29% |
| 2025-07-17 | 45.38 | 44.83 | -0.66 | -1.45% | 44.60 | 45.42 | 14659 | 6586 | 4.17% |
| 2025-07-16 | 45.00 | 45.49 | 0.00 | 0.00% | 44.33 | 45.60 | 26669 | 12021 | 7.59% |
| 2025-07-15 | 43.01 | 45.49 | 2.74 | 6.41% | 42.93 | 46.79 | 52960 | 23755 | 14.77% |
| 2025-07-14 | 42.30 | 42.75 | 0.32 | 0.75% | 42.00 | 42.97 | 12592 | 5365 | 3.51% |
| 2025-07-11 | 42.50 | 42.43 | 0.08 | 0.19% | 41.93 | 42.56 | 11186 | 4726 | 3.12% |
| 2025-07-10 | 42.23 | 42.35 | 0.05 | 0.12% | 42.12 | 42.81 | 9191 | 3901 | 2.56% |
| 2025-07-09 | 42.60 | 42.30 | -0.30 | -0.70% | 42.20 | 42.76 | 9852 | 4186 | 2.75% |
| 2025-07-08 | 42.74 | 42.60 | -0.14 | -0.33% | 42.41 | 42.84 | 8276 | 3527 | 2.31% |
| 2025-07-07 | 41.76 | 42.74 | 1.03 | 2.47% | 41.66 | 43.30 | 16699 | 7135 | 4.66% |
| 2025-07-04 | 42.03 | 41.71 | -0.31 | -0.74% | 41.62 | 42.18 | 8883 | 3719 | 2.48% |
| 2025-07-03 | 41.75 | 42.02 | 0.21 | 0.50% | 41.68 | 42.09 | 7003 | 2938 | 1.95% |
| 2025-07-02 | 42.00 | 41.81 | -0.71 | -1.67% | 41.70 | 42.47 | 14244 | 5983 | 3.97% |
| 2025-07-01 | 42.14 | 42.52 | 0.39 | 0.93% | 41.40 | 43.38 | 19974 | 8450 | 5.57% |
| 2025-06-30 | 42.02 | 42.13 | 0.13 | 0.31% | 41.90 | 42.48 | 11553 | 4871 | 3.22% |
| 2025-06-27 | 42.51 | 42.00 | -0.30 | -0.71% | 41.96 | 42.60 | 9655 | 4072 | 2.69% |
| 2025-06-26 | 42.59 | 42.30 | -0.28 | -0.66% | 41.92 | 43.00 | 9675 | 4105 | 2.70% |
| 2025-06-25 | 43.16 | 42.58 | -0.32 | -0.75% | 42.42 | 43.16 | 11795 | 5040 | 3.29% |
| 2025-06-24 | 42.00 | 42.90 | 1.10 | 2.63% | 41.74 | 43.20 | 10567 | 4503 | 2.95% |
| 2025-06-23 | 41.20 | 41.80 | 0.15 | 0.36% | 41.01 | 42.08 | 6988 | 2903 | 1.95% |
| 2025-06-20 | 42.16 | 41.65 | -0.68 | -1.61% | 41.64 | 42.58 | 7662 | 3216 | 2.14% |
| 2025-06-19 | 42.68 | 42.33 | -0.66 | -1.54% | 42.33 | 43.60 | 14217 | 6117 | 3.96% |
| 2025-06-18 | 42.18 | 42.99 | 0.57 | 1.34% | 42.14 | 43.24 | 22252 | 9523 | 6.20% |
| 2025-06-17 | 42.46 | 42.42 | 0.03 | 0.07% | 41.50 | 42.88 | 21055 | 8874 | 5.87% |
| 2025-06-16 | 42.93 | 42.39 | -0.71 | -1.65% | 42.11 | 43.34 | 19578 | 8341 | 5.46% |
| 2025-06-13 | 45.50 | 43.10 | -2.79 | -6.08% | 42.80 | 45.88 | 39084 | 17046 | 10.90% |
| 2025-06-12 | 45.01 | 45.89 | 0.80 | 1.77% | 44.71 | 46.00 | 28871 | 13138 | 8.05% |
| 2025-06-11 | 44.10 | 45.09 | 0.94 | 2.13% | 43.73 | 45.78 | 22840 | 10263 | 6.37% |
| 2025-06-10 | 44.76 | 44.15 | -0.43 | -0.96% | 43.60 | 44.83 | 16453 | 7272 | 4.59% |
| 2025-06-09 | 45.35 | 44.58 | -0.54 | -1.20% | 44.39 | 45.40 | 16393 | 7323 | 4.57% |
| 2025-06-06 | 44.87 | 45.12 | 0.24 | 0.53% | 43.83 | 46.34 | 20445 | 9220 | 5.70% |
| 2025-06-05 | 46.77 | 44.88 | -2.00 | -4.27% | 44.86 | 46.77 | 30031 | 13617 | 8.37% |
| 2025-06-04 | 44.38 | 46.88 | 2.36 | 5.30% | 44.15 | 47.60 | 37974 | 17439 | 10.59% |
| 2025-06-03 | 43.55 | 44.52 | 0.57 | 1.30% | 43.03 | 44.74 | 25596 | 11292 | 7.14% |
| 2025-05-30 | 43.50 | 43.95 | -0.34 | -0.77% | 43.46 | 44.95 | 22251 | 9845 | 6.20% |
| 2025-05-29 | 44.76 | 44.29 | -0.68 | -1.51% | 43.51 | 45.00 | 25081 | 11124 | 6.99% |
| 2025-05-28 | 46.06 | 44.97 | -1.57 | -3.37% | 44.20 | 46.06 | 35614 | 15964 | 9.93% |
| 2025-05-27 | 44.80 | 46.54 | 1.51 | 3.35% | 44.52 | 47.80 | 54161 | 25091 | 15.10% |
| 2025-05-26 | 44.13 | 45.03 | 0.77 | 1.74% | 43.50 | 46.24 | 29971 | 13488 | 8.36% |
| 2025-05-23 | 45.30 | 44.26 | -0.66 | -1.47% | 44.13 | 45.35 | 26067 | 11650 | 7.27% |
| 2025-05-22 | 47.10 | 44.92 | -3.82 | -7.84% | 44.58 | 47.99 | 52975 | 24376 | 14.77% |
| 2025-05-21 | 49.91 | 48.74 | -0.68 | -1.38% | 47.33 | 50.16 | 61139 | 29565 | 17.05% |
| 2025-05-20 | 51.88 | 49.42 | -0.80 | -1.59% | 49.22 | 54.48 | 108896 | 56494 | 30.36% |
| 2025-05-19 | 47.00 | 50.22 | 4.57 | 10.01% | 46.99 | 50.22 | 60750 | 30207 | 16.94% |
| 2025-05-16 | 41.09 | 45.65 | 4.15 | 10.00% | 40.77 | 45.65 | 64373 | 28623 | 17.95% |
| 2025-05-15 | 40.00 | 41.50 | 1.65 | 4.14% | 39.77 | 41.90 | 26386 | 10863 | 7.36% |
| 2025-05-14 | 40.23 | 39.85 | -0.24 | -0.60% | 39.70 | 40.66 | 8646 | 3463 | 2.41% |
| 2025-05-13 | 40.27 | 40.09 | -0.14 | -0.35% | 40.02 | 40.59 | 6770 | 2722 | 1.89% |
| 2025-05-12 | 40.98 | 40.23 | -0.48 | -1.18% | 40.12 | 40.99 | 10286 | 4145 | 2.87% |
| 2025-05-09 | 40.83 | 40.71 | -0.18 | -0.44% | 40.50 | 41.40 | 10424 | 4254 | 2.91% |
| 2025-05-08 | 41.90 | 40.89 | -0.99 | -2.36% | 40.89 | 41.98 | 18278 | 7548 | 5.10% |
| 2025-05-07 | 40.98 | 41.88 | 1.18 | 2.90% | 40.88 | 42.28 | 17591 | 7327 | 4.90% |
| 2025-05-06 | 40.58 | 40.70 | 0.17 | 0.42% | 40.00 | 40.90 | 10403 | 4218 | 2.90% |
| 2025-04-30 | 41.39 | 40.53 | -1.06 | -2.55% | 40.52 | 41.97 | 16899 | 6983 | 4.71% |
| 2025-04-29 | 41.26 | 41.59 | -0.05 | -0.12% | 40.85 | 41.82 | 12143 | 5030 | 3.39% |
| 2025-04-28 | 41.44 | 41.64 | -0.14 | -0.34% | 39.49 | 41.64 | 22992 | 9322 | 6.41% |
| 2025-04-25 | 42.35 | 41.78 | -0.50 | -1.18% | 40.68 | 42.50 | 19701 | 8139 | 5.49% |
| 2025-04-24 | 39.33 | 42.28 | 2.63 | 6.63% | 39.33 | 42.60 | 39036 | 16282 | 10.88% |