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 | 41.20 | 41.19 | 0.13 | 0.32% | 40.95 | 41.56 | 57157 | 23564 | 0.71% |
| 2025-07-31 | 42.12 | 41.06 | -1.43 | -3.37% | 40.97 | 42.70 | 101472 | 42216 | 1.27% |
| 2025-07-30 | 42.52 | 42.49 | -0.04 | -0.09% | 42.36 | 44.50 | 137485 | 59344 | 1.72% |
| 2025-07-29 | 41.86 | 42.53 | 0.41 | 0.97% | 41.37 | 42.70 | 96475 | 40704 | 1.21% |
| 2025-07-28 | 41.38 | 42.12 | 0.75 | 1.81% | 40.67 | 42.49 | 90086 | 37406 | 1.13% |
| 2025-07-25 | 42.22 | 41.37 | -0.88 | -2.08% | 41.22 | 42.24 | 80798 | 33623 | 1.01% |
| 2025-07-24 | 41.68 | 42.25 | 0.40 | 0.96% | 41.50 | 42.25 | 83530 | 35079 | 1.04% |
| 2025-07-23 | 42.21 | 41.85 | -0.33 | -0.78% | 41.80 | 42.90 | 123546 | 52153 | 1.54% |
| 2025-07-22 | 40.07 | 42.18 | 2.10 | 5.24% | 40.00 | 42.48 | 186690 | 77077 | 2.33% |
| 2025-07-21 | 40.00 | 40.08 | 0.14 | 0.35% | 39.70 | 40.11 | 54790 | 21881 | 0.68% |
| 2025-07-18 | 39.33 | 39.94 | 0.58 | 1.47% | 39.33 | 40.15 | 107157 | 42686 | 1.34% |
| 2025-07-17 | 39.38 | 39.36 | -0.11 | -0.28% | 39.01 | 39.76 | 58644 | 23031 | 0.73% |
| 2025-07-16 | 38.90 | 39.47 | 0.40 | 1.02% | 38.88 | 39.71 | 63080 | 24833 | 0.79% |
| 2025-07-15 | 39.90 | 39.07 | -1.20 | -2.98% | 38.85 | 40.13 | 102566 | 40316 | 1.28% |
| 2025-07-14 | 40.33 | 40.27 | -0.27 | -0.67% | 39.92 | 40.48 | 61072 | 24502 | 0.76% |
| 2025-07-11 | 40.60 | 40.54 | -0.01 | -0.02% | 40.08 | 40.93 | 99601 | 40440 | 1.25% |
| 2025-07-10 | 40.10 | 40.55 | 0.33 | 0.82% | 40.03 | 40.58 | 79844 | 32226 | 1.00% |
| 2025-07-09 | 39.50 | 40.22 | 0.64 | 1.62% | 39.40 | 40.59 | 121381 | 48872 | 1.52% |
| 2025-07-08 | 39.20 | 39.58 | 0.28 | 0.71% | 39.06 | 39.60 | 59312 | 23361 | 0.74% |
| 2025-07-07 | 39.50 | 39.30 | -0.20 | -0.51% | 39.18 | 39.73 | 45277 | 17840 | 0.57% |
| 2025-07-04 | 39.58 | 39.50 | -0.08 | -0.20% | 39.23 | 39.80 | 61284 | 24223 | 0.77% |
| 2025-07-03 | 39.20 | 39.58 | 0.33 | 0.84% | 39.00 | 39.89 | 91621 | 36261 | 1.15% |
| 2025-07-02 | 38.95 | 39.25 | 0.30 | 0.77% | 38.76 | 39.37 | 72733 | 28448 | 0.91% |
| 2025-07-01 | 39.22 | 38.95 | -0.48 | -1.22% | 38.82 | 39.28 | 55148 | 21493 | 0.69% |
| 2025-06-30 | 38.89 | 39.43 | 0.61 | 1.57% | 38.54 | 39.80 | 105163 | 41148 | 1.31% |
| 2025-06-27 | 38.90 | 38.82 | -0.22 | -0.56% | 38.74 | 39.14 | 61793 | 24030 | 0.77% |
| 2025-06-26 | 39.20 | 39.04 | -0.39 | -0.99% | 39.00 | 40.46 | 123523 | 49018 | 1.54% |
| 2025-06-25 | 38.99 | 39.43 | 0.48 | 1.23% | 38.43 | 39.49 | 109024 | 42437 | 1.36% |
| 2025-06-24 | 38.54 | 38.95 | 0.47 | 1.22% | 38.40 | 39.00 | 94989 | 36762 | 1.19% |
| 2025-06-23 | 39.20 | 38.48 | -1.34 | -3.37% | 38.00 | 39.20 | 130475 | 50228 | 1.63% |
| 2025-06-20 | 38.68 | 41.32 | 2.77 | 7.19% | 38.55 | 41.34 | 256888 | 103781 | 3.21% |
| 2025-06-19 | 38.75 | 38.55 | -0.39 | -1.00% | 38.40 | 39.23 | 57505 | 22323 | 0.72% |
| 2025-06-18 | 39.23 | 38.94 | 0.18 | 0.46% | 38.88 | 40.35 | 94633 | 37221 | 1.18% |
| 2025-06-17 | 38.53 | 38.76 | 0.14 | 0.36% | 38.46 | 39.01 | 57258 | 22194 | 0.72% |
| 2025-06-16 | 37.98 | 38.62 | 0.19 | 0.49% | 37.79 | 38.77 | 64003 | 24586 | 0.80% |
| 2025-06-13 | 39.42 | 38.43 | -1.04 | -2.63% | 38.38 | 39.45 | 95844 | 37146 | 1.20% |
| 2025-06-12 | 40.25 | 39.47 | -0.89 | -2.21% | 39.41 | 40.36 | 93041 | 36921 | 1.16% |
| 2025-06-11 | 39.87 | 40.36 | 0.46 | 1.15% | 39.80 | 41.18 | 98006 | 39772 | 1.23% |
| 2025-06-10 | 40.39 | 39.90 | -0.55 | -1.36% | 39.62 | 40.41 | 72326 | 28923 | 0.90% |
| 2025-06-09 | 40.93 | 40.45 | -0.48 | -1.17% | 40.30 | 41.00 | 80376 | 32622 | 1.00% |
| 2025-06-06 | 40.98 | 40.93 | 0.00 | 0.00% | 40.74 | 41.43 | 54001 | 22174 | 0.68% |
| 2025-06-05 | 40.88 | 40.93 | 0.08 | 0.20% | 40.68 | 41.49 | 59080 | 24237 | 0.74% |
| 2025-06-04 | 40.63 | 40.85 | 0.21 | 0.52% | 40.51 | 41.13 | 48971 | 20027 | 0.61% |
| 2025-06-03 | 40.11 | 40.64 | 0.24 | 0.59% | 39.81 | 40.64 | 63407 | 25566 | 0.79% |
| 2025-05-30 | 41.96 | 40.40 | -1.58 | -3.76% | 40.40 | 41.98 | 103383 | 42367 | 1.29% |
| 2025-05-29 | 42.00 | 41.98 | -0.10 | -0.24% | 41.40 | 42.06 | 49212 | 20565 | 0.62% |
| 2025-05-28 | 42.05 | 42.08 | 0.01 | 0.02% | 41.71 | 42.24 | 47984 | 20149 | 0.60% |
| 2025-05-27 | 41.80 | 42.07 | 0.18 | 0.43% | 41.69 | 42.41 | 52247 | 21999 | 0.65% |
| 2025-05-26 | 41.60 | 41.89 | 0.02 | 0.05% | 41.32 | 42.20 | 45523 | 19025 | 0.57% |
| 2025-05-23 | 42.10 | 41.87 | -0.34 | -0.81% | 41.87 | 42.67 | 56710 | 23957 | 0.71% |
| 2025-05-22 | 42.82 | 42.21 | -0.74 | -1.72% | 42.10 | 42.94 | 66209 | 28150 | 0.83% |
| 2025-05-21 | 42.85 | 42.95 | 0.16 | 0.37% | 42.83 | 43.58 | 73656 | 31790 | 0.92% |
| 2025-05-20 | 42.90 | 42.79 | -0.35 | -0.81% | 42.46 | 43.14 | 75723 | 32441 | 0.95% |
| 2025-05-19 | 44.00 | 43.14 | -1.21 | -2.73% | 42.64 | 44.07 | 119248 | 51271 | 1.49% |
| 2025-05-16 | 45.05 | 44.35 | -0.65 | -1.44% | 44.24 | 45.05 | 53374 | 23812 | 0.67% |
| 2025-05-15 | 45.70 | 45.00 | -0.98 | -2.13% | 45.00 | 45.98 | 57117 | 25906 | 0.71% |
| 2025-05-14 | 46.15 | 45.98 | -0.07 | -0.15% | 45.21 | 46.50 | 78998 | 36198 | 0.99% |
| 2025-05-13 | 46.47 | 46.05 | -0.13 | -0.28% | 46.02 | 46.50 | 42591 | 19687 | 0.53% |
| 2025-05-12 | 46.00 | 46.18 | 0.36 | 0.79% | 45.75 | 46.20 | 42685 | 19647 | 0.53% |
| 2025-05-09 | 45.89 | 45.82 | -0.16 | -0.35% | 45.62 | 46.20 | 43994 | 20193 | 0.55% |
| 2025-05-08 | 45.47 | 45.98 | 0.29 | 0.63% | 45.17 | 46.10 | 56217 | 25769 | 0.70% |
| 2025-05-07 | 45.34 | 45.69 | 0.77 | 1.71% | 45.30 | 46.40 | 88211 | 40412 | 1.10% |
| 2025-05-06 | 44.00 | 44.92 | 1.00 | 2.28% | 43.90 | 44.93 | 87742 | 38949 | 1.10% |
| 2025-04-30 | 44.44 | 43.92 | -0.49 | -1.10% | 43.90 | 44.62 | 99857 | 44175 | 1.25% |
| 2025-04-29 | 45.50 | 44.41 | -4.38 | -8.98% | 43.91 | 45.99 | 218586 | 97564 | 2.73% |
| 2025-04-28 | 49.97 | 48.79 | -1.18 | -2.36% | 48.71 | 49.99 | 80283 | 39529 | 1.00% |
| 2025-04-25 | 49.01 | 49.97 | 0.93 | 1.90% | 48.90 | 50.34 | 76828 | 38075 | 0.96% |
| 2025-04-24 | 50.04 | 49.04 | -1.05 | -2.10% | 49.02 | 50.18 | 73991 | 36585 | 0.92% |