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 | 45.39 | 43.80 | -1.59 | -3.50% | 43.38 | 46.10 | 68262 | 30334 | 13.78% |
| 2025-07-31 | 41.26 | 45.39 | 4.13 | 10.01% | 41.03 | 45.39 | 70499 | 30740 | 14.23% |
| 2025-07-30 | 40.81 | 41.26 | 0.26 | 0.63% | 40.42 | 41.30 | 17423 | 7123 | 3.52% |
| 2025-07-29 | 41.13 | 41.00 | -0.23 | -0.56% | 40.92 | 41.51 | 17639 | 7258 | 3.56% |
| 2025-07-28 | 40.61 | 41.23 | 0.69 | 1.70% | 40.61 | 41.64 | 21808 | 8965 | 4.40% |
| 2025-07-25 | 40.50 | 40.54 | -0.08 | -0.20% | 39.90 | 40.94 | 29164 | 11769 | 5.89% |
| 2025-07-24 | 41.14 | 40.62 | -0.52 | -1.26% | 40.30 | 41.68 | 33320 | 13632 | 6.73% |
| 2025-07-23 | 42.30 | 41.14 | -1.41 | -3.31% | 41.00 | 42.34 | 31940 | 13255 | 6.45% |
| 2025-07-22 | 41.50 | 42.55 | 0.90 | 2.16% | 41.40 | 43.20 | 39292 | 16668 | 7.93% |
| 2025-07-21 | 41.63 | 41.65 | -0.25 | -0.60% | 40.96 | 42.09 | 29191 | 12098 | 5.89% |
| 2025-07-18 | 42.76 | 41.90 | -0.86 | -2.01% | 41.33 | 43.00 | 35557 | 14897 | 7.18% |
| 2025-07-17 | 41.73 | 42.76 | 0.61 | 1.45% | 41.52 | 43.39 | 39688 | 16930 | 8.01% |
| 2025-07-16 | 41.20 | 42.15 | 1.18 | 2.88% | 41.17 | 42.90 | 58248 | 24571 | 11.76% |
| 2025-07-15 | 38.88 | 40.97 | 2.40 | 6.22% | 38.49 | 41.99 | 71407 | 28813 | 14.41% |
| 2025-07-14 | 37.99 | 38.57 | 0.11 | 0.29% | 37.65 | 39.58 | 41292 | 15993 | 8.34% |
| 2025-07-11 | 36.80 | 38.46 | 1.79 | 4.88% | 36.51 | 38.68 | 40529 | 15407 | 8.18% |
| 2025-07-10 | 36.71 | 36.67 | -0.32 | -0.87% | 36.28 | 37.38 | 15791 | 5795 | 3.19% |
| 2025-07-09 | 37.20 | 36.99 | -0.18 | -0.48% | 36.70 | 37.62 | 16134 | 5976 | 3.26% |
| 2025-07-08 | 36.34 | 37.17 | 0.64 | 1.75% | 36.04 | 37.55 | 25666 | 9476 | 5.18% |
| 2025-07-07 | 34.99 | 36.53 | 1.52 | 4.34% | 34.85 | 36.70 | 28890 | 10385 | 5.83% |
| 2025-07-04 | 35.80 | 35.01 | -0.63 | -1.77% | 34.87 | 35.83 | 18664 | 6565 | 3.77% |
| 2025-07-03 | 35.80 | 35.64 | -0.16 | -0.45% | 35.52 | 36.62 | 20214 | 7276 | 4.08% |
| 2025-07-02 | 36.96 | 35.80 | -1.19 | -3.22% | 35.56 | 37.42 | 27397 | 9971 | 5.53% |
| 2025-07-01 | 35.70 | 36.99 | 1.44 | 4.05% | 35.36 | 37.30 | 37553 | 13709 | 7.58% |
| 2025-06-30 | 33.81 | 35.55 | 1.66 | 4.90% | 33.81 | 35.86 | 38701 | 13630 | 7.81% |
| 2025-06-27 | 33.98 | 33.89 | 0.10 | 0.30% | 33.53 | 34.35 | 12261 | 4167 | 2.48% |
| 2025-06-26 | 34.29 | 33.79 | -0.40 | -1.17% | 33.21 | 34.29 | 15451 | 5192 | 3.12% |
| 2025-06-25 | 34.01 | 34.19 | 0.21 | 0.62% | 33.75 | 34.53 | 18884 | 6439 | 3.81% |
| 2025-06-24 | 33.01 | 33.98 | 1.27 | 3.88% | 32.57 | 34.70 | 24937 | 8412 | 5.03% |
| 2025-06-23 | 32.19 | 32.71 | 0.38 | 1.18% | 32.19 | 32.89 | 16125 | 5254 | 3.25% |
| 2025-06-20 | 32.81 | 32.33 | -0.38 | -1.16% | 32.19 | 33.09 | 12173 | 3957 | 2.46% |
| 2025-06-19 | 33.01 | 32.71 | -0.39 | -1.18% | 32.56 | 33.65 | 19845 | 6561 | 4.01% |
| 2025-06-18 | 34.15 | 33.10 | -0.69 | -2.04% | 32.63 | 34.15 | 28038 | 9268 | 5.66% |
| 2025-06-17 | 34.53 | 33.79 | -0.81 | -2.34% | 33.76 | 35.17 | 19400 | 6676 | 3.92% |
| 2025-06-16 | 34.87 | 35.10 | 0.12 | 0.34% | 33.97 | 35.20 | 27716 | 9595 | 5.59% |
| 2025-06-13 | 34.63 | 34.98 | 0.11 | 0.32% | 33.82 | 35.06 | 29075 | 10015 | 5.87% |
| 2025-06-12 | 34.75 | 34.87 | 0.13 | 0.37% | 34.65 | 35.55 | 16536 | 5789 | 3.34% |
| 2025-06-11 | 34.81 | 34.74 | -0.06 | -0.17% | 34.64 | 35.48 | 20526 | 7175 | 4.14% |
| 2025-06-10 | 35.70 | 34.80 | -1.06 | -2.96% | 34.36 | 35.80 | 30087 | 10526 | 6.07% |
| 2025-06-09 | 35.99 | 35.86 | 0.15 | 0.42% | 35.35 | 36.38 | 28280 | 10115 | 5.71% |
| 2025-06-06 | 36.31 | 35.71 | -0.85 | -2.32% | 35.51 | 36.99 | 36989 | 13412 | 7.47% |
| 2025-06-05 | 34.61 | 36.56 | 1.95 | 5.63% | 34.05 | 37.71 | 51684 | 18811 | 10.43% |
| 2025-06-04 | 33.11 | 34.61 | 1.40 | 4.22% | 33.02 | 35.30 | 32187 | 11119 | 6.50% |
| 2025-06-03 | 33.11 | 33.21 | -0.14 | -0.42% | 32.55 | 33.45 | 17608 | 5803 | 3.55% |
| 2025-05-30 | 33.49 | 33.35 | -0.14 | -0.42% | 32.94 | 33.72 | 19311 | 6438 | 3.90% |
| 2025-05-29 | 33.00 | 33.49 | 0.35 | 1.06% | 32.91 | 33.61 | 17312 | 5774 | 3.49% |
| 2025-05-28 | 32.36 | 33.14 | 0.61 | 1.88% | 32.27 | 33.48 | 19060 | 6285 | 3.85% |
| 2025-05-27 | 32.70 | 32.53 | -0.33 | -1.00% | 32.20 | 33.08 | 17501 | 5693 | 3.53% |
| 2025-05-26 | 32.00 | 32.86 | 0.80 | 2.50% | 31.93 | 33.03 | 25806 | 8429 | 5.21% |
| 2025-05-23 | 31.50 | 32.06 | 0.40 | 1.26% | 31.49 | 32.78 | 25529 | 8232 | 5.15% |
| 2025-05-22 | 32.07 | 31.66 | -0.45 | -1.40% | 31.62 | 32.42 | 20736 | 6616 | 4.19% |
| 2025-05-21 | 32.65 | 32.11 | -0.54 | -1.65% | 31.92 | 33.34 | 26545 | 8605 | 5.36% |
| 2025-05-20 | 32.91 | 32.65 | -0.39 | -1.18% | 32.39 | 32.92 | 26199 | 8553 | 5.29% |
| 2025-05-19 | 32.80 | 33.04 | 0.12 | 0.36% | 32.26 | 33.25 | 31256 | 10254 | 6.31% |
| 2025-05-16 | 33.05 | 32.92 | -0.13 | -0.39% | 32.86 | 33.78 | 32600 | 10818 | 6.58% |
| 2025-05-15 | 33.67 | 33.05 | -0.66 | -1.96% | 32.80 | 34.58 | 60639 | 20424 | 12.24% |
| 2025-05-14 | 31.33 | 33.71 | 2.16 | 6.85% | 31.21 | 33.75 | 66209 | 21666 | 13.36% |
| 2025-05-13 | 31.67 | 31.55 | 0.02 | 0.06% | 31.13 | 31.97 | 28853 | 9096 | 5.82% |
| 2025-05-12 | 31.80 | 31.53 | -0.47 | -1.47% | 31.34 | 32.49 | 42406 | 13429 | 8.56% |
| 2025-05-09 | 30.70 | 32.00 | 1.16 | 3.76% | 30.60 | 32.64 | 59617 | 18946 | 12.03% |
| 2025-05-08 | 31.00 | 30.84 | -0.24 | -0.77% | 30.40 | 31.10 | 35908 | 11060 | 7.25% |
| 2025-05-07 | 30.50 | 31.08 | 0.50 | 1.64% | 30.41 | 31.09 | 46834 | 14421 | 9.45% |
| 2025-05-06 | 29.98 | 30.58 | 0.60 | 2.00% | 29.62 | 30.68 | 81551 | 24636 | 16.46% |
| 2025-04-30 | 30.66 | 29.98 | -0.44 | -1.45% | 29.90 | 31.16 | 52176 | 15845 | 10.53% |
| 2025-04-29 | 29.79 | 30.42 | 0.67 | 2.25% | 29.61 | 30.96 | 57004 | 17397 | 11.51% |
| 2025-04-28 | 30.00 | 29.75 | 0.05 | 0.17% | 29.55 | 30.72 | 61168 | 18328 | 12.35% |
| 2025-04-25 | 29.55 | 29.70 | -0.18 | -0.60% | 29.28 | 30.28 | 69222 | 20607 | 13.97% |
| 2025-04-24 | 28.92 | 29.88 | 1.25 | 4.37% | 28.72 | 30.23 | 98468 | 29093 | 19.88% |