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 | 47.41 | 47.29 | -0.39 | -0.82% | 46.27 | 48.29 | 11587 | 5463 | 0.93% |
| 2025-07-31 | 47.56 | 47.68 | -0.49 | -1.02% | 47.33 | 48.39 | 16192 | 7735 | 1.30% |
| 2025-07-30 | 46.40 | 48.17 | 1.86 | 4.02% | 46.01 | 48.63 | 24735 | 11748 | 1.99% |
| 2025-07-29 | 45.50 | 46.31 | 1.04 | 2.30% | 45.23 | 46.70 | 19403 | 8919 | 1.56% |
| 2025-07-28 | 45.74 | 45.27 | -0.47 | -1.03% | 44.60 | 45.74 | 15392 | 6954 | 1.24% |
| 2025-07-25 | 44.78 | 45.74 | 0.85 | 1.89% | 44.50 | 46.00 | 14328 | 6513 | 1.15% |
| 2025-07-24 | 44.35 | 44.89 | 0.56 | 1.26% | 43.50 | 45.02 | 16395 | 7281 | 1.32% |
| 2025-07-23 | 45.42 | 44.33 | -1.09 | -2.40% | 44.02 | 45.42 | 14228 | 6339 | 1.15% |
| 2025-07-22 | 46.00 | 45.42 | -0.33 | -0.72% | 44.86 | 46.30 | 11176 | 5063 | 0.90% |
| 2025-07-21 | 45.70 | 45.75 | 0.05 | 0.11% | 45.58 | 46.89 | 14944 | 6892 | 1.20% |
| 2025-07-18 | 45.68 | 45.70 | -0.81 | -1.74% | 45.68 | 46.95 | 14436 | 6676 | 1.16% |
| 2025-07-17 | 48.50 | 46.51 | -1.19 | -2.49% | 45.50 | 48.50 | 24960 | 11562 | 2.01% |
| 2025-07-16 | 49.01 | 47.70 | -0.81 | -1.67% | 47.31 | 50.26 | 39819 | 19445 | 3.21% |
| 2025-07-15 | 45.99 | 48.51 | 2.31 | 5.00% | 45.99 | 48.51 | 23000 | 11062 | 1.85% |
| 2025-07-14 | 43.90 | 46.20 | 2.20 | 5.00% | 43.70 | 46.20 | 24794 | 11356 | 2.00% |
| 2025-07-11 | 43.00 | 44.00 | 1.45 | 3.41% | 42.00 | 44.68 | 30317 | 13426 | 2.44% |
| 2025-07-10 | 42.65 | 42.55 | 0.15 | 0.35% | 42.30 | 43.01 | 7293 | 3112 | 0.59% |
| 2025-07-09 | 42.33 | 42.40 | 0.40 | 0.95% | 41.90 | 43.00 | 8628 | 3670 | 0.69% |
| 2025-07-08 | 42.21 | 42.00 | -0.21 | -0.50% | 41.50 | 43.00 | 13288 | 5593 | 1.07% |
| 2025-07-07 | 40.21 | 42.21 | 2.01 | 5.00% | 39.95 | 42.21 | 17445 | 7248 | 1.40% |
| 2025-07-04 | 39.71 | 40.20 | 0.25 | 0.63% | 39.50 | 40.70 | 5630 | 2266 | 0.45% |
| 2025-07-03 | 40.18 | 39.95 | -0.24 | -0.60% | 39.71 | 40.36 | 3386 | 1350 | 0.27% |
| 2025-07-02 | 40.02 | 40.19 | 0.17 | 0.42% | 39.60 | 40.50 | 6820 | 2735 | 0.55% |
| 2025-07-01 | 39.41 | 40.02 | 0.61 | 1.55% | 38.96 | 40.50 | 9491 | 3798 | 0.76% |
| 2025-06-30 | 37.81 | 39.41 | 1.60 | 4.23% | 37.81 | 39.50 | 8564 | 3331 | 0.69% |
| 2025-06-27 | 37.85 | 37.81 | -0.22 | -0.58% | 37.80 | 38.27 | 3850 | 1460 | 0.31% |
| 2025-06-26 | 38.40 | 38.03 | -0.37 | -0.96% | 37.92 | 38.43 | 4011 | 1530 | 0.32% |
| 2025-06-25 | 38.30 | 38.40 | 0.10 | 0.26% | 38.18 | 38.58 | 3353 | 1285 | 0.27% |
| 2025-06-24 | 38.50 | 38.30 | -0.20 | -0.52% | 37.80 | 38.66 | 4455 | 1700 | 0.36% |
| 2025-06-23 | 37.70 | 38.50 | 0.80 | 2.12% | 37.70 | 39.45 | 5456 | 2103 | 0.44% |
| 2025-06-20 | 37.40 | 37.70 | 0.32 | 0.86% | 37.11 | 38.00 | 2792 | 1053 | 0.22% |
| 2025-06-19 | 37.70 | 37.38 | -0.62 | -1.63% | 37.10 | 38.18 | 3881 | 1461 | 0.31% |
| 2025-06-18 | 38.20 | 38.00 | -0.12 | -0.31% | 37.60 | 38.22 | 4497 | 1704 | 0.36% |
| 2025-06-17 | 38.74 | 38.12 | -0.25 | -0.65% | 37.65 | 38.74 | 4883 | 1853 | 0.39% |
| 2025-06-16 | 38.48 | 38.37 | -0.32 | -0.83% | 38.35 | 38.91 | 3841 | 1480 | 0.31% |
| 2025-06-13 | 39.08 | 38.69 | -0.41 | -1.05% | 38.60 | 39.93 | 6368 | 2492 | 0.51% |
| 2025-06-12 | 39.52 | 39.10 | -0.53 | -1.34% | 39.10 | 39.78 | 3855 | 1514 | 0.31% |
| 2025-06-11 | 39.40 | 39.63 | -0.04 | -0.10% | 39.29 | 39.94 | 5868 | 2328 | 0.47% |
| 2025-06-10 | 39.18 | 39.67 | 0.43 | 1.10% | 38.52 | 39.67 | 8007 | 3120 | 0.64% |
| 2025-06-09 | 39.37 | 39.24 | 0.12 | 0.31% | 39.02 | 39.99 | 8497 | 3355 | 0.68% |
| 2025-06-06 | 39.11 | 39.12 | -0.30 | -0.76% | 39.10 | 39.79 | 6335 | 2488 | 0.51% |
| 2025-06-05 | 39.53 | 39.42 | -0.08 | -0.20% | 39.02 | 39.68 | 3600 | 1415 | 0.29% |
| 2025-06-04 | 38.91 | 39.50 | 0.60 | 1.54% | 38.86 | 39.60 | 6833 | 2693 | 0.55% |
| 2025-06-03 | 39.50 | 38.90 | -0.41 | -1.04% | 38.53 | 39.50 | 4151 | 1615 | 0.33% |
| 2025-05-30 | 39.50 | 39.31 | -0.20 | -0.51% | 39.05 | 39.79 | 6849 | 2692 | 0.55% |
| 2025-05-29 | 39.75 | 39.51 | -0.33 | -0.83% | 39.40 | 39.99 | 7541 | 2986 | 0.61% |
| 2025-05-28 | 40.41 | 39.84 | -0.90 | -2.21% | 39.75 | 40.98 | 7871 | 3153 | 0.63% |
| 2025-05-27 | 40.69 | 40.74 | 0.08 | 0.20% | 39.02 | 41.45 | 12661 | 5057 | 1.02% |
| 2025-05-26 | 40.20 | 40.66 | 0.76 | 1.90% | 39.68 | 40.88 | 12305 | 4969 | 0.99% |
| 2025-05-23 | 41.40 | 39.90 | -0.90 | -2.21% | 39.85 | 41.40 | 12069 | 4868 | 0.97% |
| 2025-05-22 | 41.28 | 40.80 | -0.48 | -1.16% | 40.80 | 41.66 | 6934 | 2850 | 0.56% |
| 2025-05-21 | 42.00 | 41.28 | -1.02 | -2.41% | 41.06 | 42.40 | 15125 | 6276 | 1.22% |
| 2025-05-20 | 43.00 | 42.30 | -0.85 | -1.97% | 41.88 | 43.14 | 18826 | 7975 | 1.52% |
| 2025-05-19 | 44.98 | 43.15 | 0.31 | 0.72% | 41.58 | 44.98 | 39273 | 17198 | 3.16% |
| 2025-05-16 | 40.00 | 42.84 | 2.04 | 5.00% | 40.00 | 42.84 | 21195 | 8915 | 1.71% |
| 2025-05-15 | 39.52 | 40.80 | 1.43 | 3.63% | 39.40 | 41.34 | 32783 | 13429 | 2.64% |
| 2025-05-14 | 39.15 | 39.37 | 0.41 | 1.05% | 38.60 | 39.49 | 9892 | 3870 | 0.80% |
| 2025-05-13 | 39.33 | 38.96 | -0.09 | -0.23% | 38.69 | 39.33 | 7149 | 2777 | 0.58% |
| 2025-05-12 | 39.02 | 39.05 | 0.01 | 0.03% | 38.60 | 39.78 | 13519 | 5292 | 1.09% |
| 2025-05-09 | 38.81 | 39.04 | 0.23 | 0.59% | 38.51 | 39.24 | 12830 | 4991 | 1.03% |
| 2025-05-08 | 40.40 | 38.81 | -0.95 | -2.39% | 38.71 | 40.40 | 23874 | 9315 | 1.92% |
| 2025-05-07 | 40.45 | 39.76 | 0.76 | 1.95% | 38.03 | 40.45 | 41500 | 16364 | 3.34% |
| 2025-05-06 | 39.00 | 39.00 | 1.86 | 5.01% | 39.00 | 39.00 | 9640 | 3759 | 0.78% |
| 2025-04-30 | 37.14 | 37.14 | 1.77 | 5.00% | 37.14 | 37.14 | 2237 | 830 | 0.18% |
| 2025-04-29 | 32.05 | 35.37 | 1.68 | 4.99% | 32.03 | 35.37 | 26245 | 8959 | 2.11% |
| 2025-04-25 | 33.57 | 33.69 | 0.39 | 1.17% | 32.40 | 34.80 | 29438 | 9941 | 2.37% |
| 2025-04-24 | 35.52 | 33.30 | -2.19 | -6.17% | 32.77 | 35.61 | 32680 | 11030 | 2.63% |