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 | 39.60 | 38.69 | -1.05 | -2.64% | 38.44 | 39.60 | 27990 | 10881 | 0.70% |
| 2025-07-31 | 39.81 | 39.74 | -0.30 | -0.75% | 39.08 | 39.99 | 36009 | 14198 | 0.90% |
| 2025-07-30 | 39.97 | 40.04 | -0.06 | -0.15% | 39.63 | 40.50 | 21779 | 8706 | 0.54% |
| 2025-07-29 | 40.42 | 40.10 | -0.30 | -0.74% | 39.70 | 40.51 | 24087 | 9618 | 0.60% |
| 2025-07-28 | 41.40 | 40.40 | -0.97 | -2.34% | 40.18 | 41.47 | 31535 | 12817 | 0.79% |
| 2025-07-25 | 41.52 | 41.37 | -0.10 | -0.24% | 41.01 | 42.10 | 39667 | 16471 | 0.99% |
| 2025-07-24 | 40.43 | 41.47 | 1.18 | 2.93% | 39.66 | 41.79 | 61116 | 25043 | 1.52% |
| 2025-07-23 | 39.57 | 40.29 | 0.72 | 1.82% | 39.53 | 40.66 | 51952 | 20845 | 1.30% |
| 2025-07-22 | 40.00 | 39.57 | -0.43 | -1.08% | 39.51 | 40.50 | 30630 | 12230 | 0.76% |
| 2025-07-21 | 39.55 | 40.00 | 0.35 | 0.88% | 39.50 | 40.59 | 28864 | 11579 | 0.72% |
| 2025-07-18 | 40.32 | 39.65 | -0.65 | -1.61% | 39.55 | 40.60 | 30255 | 12081 | 0.75% |
| 2025-07-17 | 40.25 | 40.30 | 0.07 | 0.17% | 39.82 | 40.73 | 26529 | 10666 | 0.66% |
| 2025-07-16 | 40.46 | 40.23 | -0.26 | -0.64% | 39.49 | 40.85 | 35685 | 14300 | 0.89% |
| 2025-07-15 | 40.27 | 40.49 | 0.14 | 0.35% | 39.88 | 40.80 | 22146 | 8925 | 0.55% |
| 2025-07-14 | 40.85 | 40.35 | -0.50 | -1.22% | 40.20 | 41.25 | 25091 | 10181 | 0.63% |
| 2025-07-11 | 41.31 | 40.85 | -0.45 | -1.09% | 40.68 | 41.92 | 26263 | 10809 | 0.65% |
| 2025-07-10 | 42.25 | 41.30 | -1.05 | -2.48% | 41.11 | 42.33 | 22423 | 9290 | 0.56% |
| 2025-07-09 | 41.81 | 42.35 | 0.25 | 0.59% | 41.76 | 42.99 | 18395 | 7818 | 0.46% |
| 2025-07-08 | 42.16 | 42.10 | -0.04 | -0.09% | 41.75 | 42.92 | 17174 | 7253 | 0.43% |
| 2025-07-07 | 42.00 | 42.14 | -0.48 | -1.13% | 41.88 | 42.77 | 12620 | 5324 | 0.31% |
| 2025-07-04 | 43.20 | 42.62 | -0.94 | -2.16% | 41.80 | 43.26 | 27663 | 11741 | 0.69% |
| 2025-07-03 | 42.71 | 43.56 | 0.84 | 1.97% | 42.42 | 44.49 | 39809 | 17397 | 0.99% |
| 2025-07-02 | 43.51 | 42.72 | -1.22 | -2.78% | 42.48 | 43.92 | 32209 | 13876 | 0.80% |
| 2025-07-01 | 42.21 | 43.94 | 1.81 | 4.30% | 41.73 | 44.24 | 54201 | 23490 | 1.35% |
| 2025-06-30 | 41.22 | 42.13 | 0.87 | 2.11% | 40.75 | 42.30 | 37323 | 15610 | 0.93% |
| 2025-06-27 | 39.98 | 41.26 | 1.35 | 3.38% | 39.50 | 42.15 | 51070 | 21059 | 1.27% |
| 2025-06-26 | 40.48 | 39.91 | -0.76 | -1.87% | 39.81 | 40.59 | 24254 | 9728 | 0.60% |
| 2025-06-25 | 40.81 | 40.67 | -0.38 | -0.93% | 39.93 | 41.45 | 30799 | 12456 | 0.77% |
| 2025-06-24 | 40.70 | 41.05 | 0.48 | 1.18% | 40.55 | 41.37 | 26476 | 10865 | 0.66% |
| 2025-06-23 | 40.39 | 40.57 | 0.10 | 0.25% | 40.11 | 40.99 | 22111 | 8964 | 0.55% |
| 2025-06-20 | 40.21 | 40.47 | 0.14 | 0.35% | 40.06 | 40.90 | 26022 | 10516 | 0.65% |
| 2025-06-19 | 41.52 | 40.33 | -1.21 | -2.91% | 40.02 | 41.87 | 42560 | 17355 | 1.06% |
| 2025-06-18 | 42.27 | 41.54 | -0.91 | -2.14% | 40.53 | 42.27 | 55921 | 23041 | 1.39% |
| 2025-06-17 | 42.71 | 42.45 | -0.05 | -0.12% | 42.25 | 43.12 | 24064 | 10248 | 0.60% |
| 2025-06-16 | 43.00 | 42.50 | -0.68 | -1.57% | 42.00 | 43.68 | 43702 | 18700 | 1.09% |
| 2025-06-13 | 45.94 | 43.18 | -3.42 | -7.34% | 42.72 | 45.95 | 67370 | 29533 | 1.68% |
| 2025-06-12 | 45.52 | 46.60 | 0.90 | 1.97% | 45.31 | 47.67 | 50224 | 23296 | 1.25% |
| 2025-06-11 | 45.74 | 45.70 | -0.50 | -1.08% | 45.28 | 46.10 | 21663 | 9881 | 0.54% |
| 2025-06-10 | 45.20 | 46.20 | 0.94 | 2.08% | 44.80 | 46.28 | 41529 | 18917 | 1.04% |
| 2025-06-09 | 45.44 | 45.76 | -0.51 | -1.10% | 44.78 | 46.40 | 38203 | 17447 | 0.95% |
| 2025-06-06 | 46.19 | 46.27 | -0.11 | -0.24% | 43.55 | 46.27 | 58870 | 26351 | 1.47% |
| 2025-06-05 | 48.50 | 46.38 | -2.45 | -5.02% | 46.12 | 49.97 | 72109 | 34542 | 1.80% |
| 2025-06-04 | 47.66 | 48.83 | 1.04 | 2.18% | 47.22 | 49.19 | 59151 | 28546 | 1.48% |
| 2025-06-03 | 45.61 | 47.79 | 1.88 | 4.09% | 45.46 | 48.50 | 67629 | 32101 | 1.69% |
| 2025-05-30 | 46.44 | 45.91 | -0.32 | -0.69% | 45.60 | 46.99 | 34407 | 15839 | 0.86% |
| 2025-05-29 | 47.01 | 46.23 | -0.97 | -2.06% | 46.11 | 47.49 | 44664 | 20825 | 1.11% |
| 2025-05-28 | 47.00 | 47.20 | 0.20 | 0.43% | 46.71 | 47.74 | 38743 | 18289 | 0.97% |
| 2025-05-27 | 48.19 | 47.00 | -0.93 | -1.94% | 45.80 | 48.22 | 66679 | 31081 | 1.66% |
| 2025-05-26 | 48.55 | 47.93 | -0.87 | -1.78% | 47.00 | 49.17 | 38259 | 18402 | 0.95% |
| 2025-05-23 | 48.40 | 48.80 | -0.20 | -0.41% | 48.30 | 49.70 | 46442 | 22695 | 1.16% |
| 2025-05-22 | 52.85 | 49.00 | -4.45 | -8.33% | 48.70 | 54.27 | 79787 | 40064 | 1.99% |
| 2025-05-21 | 53.20 | 53.45 | -0.98 | -1.80% | 52.50 | 54.89 | 51350 | 27543 | 1.28% |
| 2025-05-20 | 52.01 | 54.43 | 1.50 | 2.83% | 51.90 | 56.98 | 68319 | 37607 | 1.70% |
| 2025-05-19 | 52.00 | 52.93 | 1.05 | 2.02% | 50.22 | 53.51 | 50470 | 26100 | 1.26% |
| 2025-05-16 | 51.30 | 51.88 | -0.65 | -1.24% | 50.00 | 54.54 | 56162 | 29088 | 1.40% |
| 2025-05-15 | 47.90 | 52.53 | 4.78 | 10.01% | 47.63 | 52.53 | 75255 | 37958 | 1.88% |
| 2025-05-14 | 48.00 | 47.75 | -1.10 | -2.25% | 47.30 | 49.00 | 28288 | 13581 | 0.71% |
| 2025-05-13 | 48.01 | 48.85 | 0.69 | 1.43% | 46.72 | 49.99 | 39265 | 19049 | 0.98% |
| 2025-05-12 | 47.69 | 48.16 | -0.42 | -0.86% | 47.02 | 48.76 | 39350 | 18839 | 0.98% |
| 2025-05-09 | 46.15 | 48.58 | 2.48 | 5.38% | 46.00 | 50.00 | 55148 | 26532 | 1.38% |
| 2025-05-08 | 47.35 | 46.10 | -1.71 | -3.58% | 45.55 | 47.55 | 31563 | 14622 | 0.79% |
| 2025-05-07 | 45.88 | 47.81 | 1.50 | 3.24% | 45.34 | 48.76 | 44813 | 21072 | 1.12% |
| 2025-05-06 | 46.00 | 46.31 | -1.09 | -2.30% | 44.02 | 46.45 | 52461 | 23866 | 1.31% |
| 2025-04-30 | 44.00 | 47.40 | 3.80 | 8.72% | 43.70 | 47.51 | 95548 | 43825 | 2.38% |
| 2025-04-29 | 39.60 | 43.60 | 3.96 | 9.99% | 39.60 | 43.60 | 70941 | 30141 | 1.77% |
| 2025-04-28 | 39.75 | 39.64 | -1.59 | -3.86% | 37.78 | 41.08 | 47605 | 18886 | 1.19% |
| 2025-04-25 | 41.50 | 41.23 | -0.21 | -0.51% | 40.65 | 42.19 | 30849 | 12745 | 0.77% |
| 2025-04-24 | 39.36 | 41.44 | 1.99 | 5.04% | 39.01 | 42.30 | 40432 | 16769 | 1.01% |