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 | 42.50 | 43.35 | 0.47 | 1.10% | 42.50 | 43.90 | 40554 | 17559 | 1.65% |
| 2025-07-31 | 43.80 | 42.88 | -1.16 | -2.63% | 42.72 | 44.44 | 63435 | 27596 | 2.59% |
| 2025-07-30 | 45.13 | 44.04 | -1.07 | -2.37% | 43.71 | 45.13 | 75592 | 33477 | 3.08% |
| 2025-07-29 | 45.00 | 45.11 | 0.05 | 0.11% | 44.65 | 45.50 | 44295 | 19955 | 1.81% |
| 2025-07-28 | 45.08 | 45.06 | 0.06 | 0.13% | 44.45 | 45.40 | 48260 | 21664 | 1.97% |
| 2025-07-25 | 45.09 | 45.00 | -0.13 | -0.29% | 44.71 | 45.94 | 47074 | 21225 | 1.92% |
| 2025-07-24 | 43.99 | 45.13 | 1.18 | 2.68% | 43.80 | 45.17 | 54075 | 24180 | 2.20% |
| 2025-07-23 | 44.80 | 43.95 | -0.74 | -1.66% | 43.77 | 45.38 | 63357 | 28165 | 2.58% |
| 2025-07-22 | 43.99 | 44.69 | 0.72 | 1.64% | 43.73 | 45.43 | 69955 | 31337 | 2.85% |
| 2025-07-21 | 43.75 | 43.97 | 0.29 | 0.66% | 43.53 | 44.18 | 32274 | 14182 | 1.32% |
| 2025-07-18 | 43.59 | 43.68 | 0.20 | 0.46% | 43.53 | 44.60 | 39553 | 17385 | 1.61% |
| 2025-07-17 | 44.05 | 43.48 | -0.31 | -0.71% | 43.11 | 44.05 | 52096 | 22660 | 2.12% |
| 2025-07-16 | 43.61 | 43.79 | 0.19 | 0.44% | 43.31 | 44.30 | 37355 | 16331 | 1.52% |
| 2025-07-15 | 45.30 | 43.60 | -1.72 | -3.80% | 43.10 | 45.59 | 78550 | 34491 | 3.20% |
| 2025-07-14 | 45.69 | 45.32 | -0.61 | -1.33% | 45.18 | 46.12 | 28826 | 13112 | 1.17% |
| 2025-07-11 | 46.21 | 45.93 | -0.30 | -0.65% | 45.66 | 46.43 | 28297 | 13044 | 1.15% |
| 2025-07-10 | 46.80 | 46.23 | -0.75 | -1.60% | 46.11 | 47.37 | 36342 | 16930 | 1.48% |
| 2025-07-09 | 46.55 | 46.98 | 0.34 | 0.73% | 46.42 | 47.77 | 48369 | 22807 | 1.97% |
| 2025-07-08 | 45.38 | 46.64 | 1.35 | 2.98% | 44.94 | 47.09 | 51810 | 24001 | 2.11% |
| 2025-07-07 | 45.50 | 45.29 | -0.27 | -0.59% | 45.10 | 45.79 | 24090 | 10937 | 0.98% |
| 2025-07-04 | 47.89 | 45.56 | -2.43 | -5.06% | 45.36 | 47.90 | 75798 | 34945 | 3.09% |
| 2025-07-03 | 46.50 | 47.99 | 1.59 | 3.43% | 45.47 | 49.36 | 97293 | 46294 | 3.97% |
| 2025-07-02 | 45.70 | 46.40 | 0.71 | 1.55% | 44.90 | 46.48 | 43624 | 19964 | 1.78% |
| 2025-07-01 | 44.92 | 45.69 | 0.61 | 1.35% | 44.77 | 46.24 | 53469 | 24373 | 2.18% |
| 2025-06-30 | 44.59 | 45.08 | 0.70 | 1.58% | 44.12 | 45.29 | 35247 | 15784 | 1.44% |
| 2025-06-27 | 44.65 | 44.38 | -0.11 | -0.25% | 44.27 | 45.96 | 35732 | 16100 | 1.46% |
| 2025-06-26 | 45.24 | 44.49 | -0.75 | -1.66% | 44.23 | 46.69 | 46843 | 21258 | 1.91% |
| 2025-06-25 | 44.60 | 45.24 | 0.68 | 1.53% | 44.40 | 45.75 | 35408 | 15944 | 1.44% |
| 2025-06-24 | 42.63 | 44.56 | 1.93 | 4.53% | 42.55 | 44.80 | 44471 | 19521 | 1.81% |
| 2025-06-23 | 41.50 | 42.63 | 0.75 | 1.79% | 41.41 | 42.85 | 25527 | 10840 | 1.04% |
| 2025-06-20 | 42.74 | 41.88 | -0.69 | -1.62% | 41.60 | 43.10 | 32043 | 13538 | 1.31% |
| 2025-06-19 | 44.10 | 42.57 | -1.65 | -3.73% | 42.19 | 45.10 | 52847 | 22826 | 2.15% |
| 2025-06-18 | 43.74 | 44.22 | 0.43 | 0.98% | 43.49 | 45.25 | 46730 | 20775 | 1.90% |
| 2025-06-17 | 44.09 | 43.79 | -0.15 | -0.34% | 43.55 | 44.37 | 20551 | 9038 | 0.84% |
| 2025-06-16 | 42.89 | 43.94 | 0.94 | 2.19% | 42.46 | 44.22 | 36217 | 15828 | 1.48% |
| 2025-06-13 | 43.40 | 43.00 | -0.45 | -1.04% | 42.43 | 43.70 | 39262 | 16838 | 1.60% |
| 2025-06-12 | 43.74 | 43.45 | -0.25 | -0.57% | 43.10 | 44.40 | 27439 | 11983 | 1.12% |
| 2025-06-11 | 45.20 | 43.70 | -1.49 | -3.30% | 43.58 | 45.65 | 48783 | 21563 | 1.99% |
| 2025-06-10 | 45.33 | 45.19 | -0.06 | -0.13% | 44.90 | 46.20 | 42916 | 19541 | 1.75% |
| 2025-06-09 | 44.85 | 45.25 | 0.61 | 1.37% | 44.64 | 46.76 | 65403 | 30056 | 2.67% |
| 2025-06-06 | 43.28 | 44.64 | 1.30 | 3.00% | 42.90 | 45.04 | 48957 | 21743 | 2.00% |
| 2025-06-05 | 43.15 | 43.34 | 0.28 | 0.65% | 42.44 | 43.56 | 25122 | 10798 | 1.02% |
| 2025-06-04 | 42.21 | 43.50 | 1.40 | 3.33% | 42.18 | 44.19 | 37661 | 16368 | 1.53% |
| 2025-06-03 | 42.89 | 42.10 | -0.74 | -1.73% | 41.98 | 43.46 | 27544 | 11674 | 1.12% |
| 2025-05-30 | 43.00 | 42.84 | -0.28 | -0.65% | 42.51 | 43.50 | 22587 | 9706 | 0.92% |
| 2025-05-29 | 42.84 | 43.12 | 0.32 | 0.75% | 42.64 | 43.26 | 19814 | 8519 | 0.81% |
| 2025-05-28 | 42.90 | 42.80 | 0.27 | 0.63% | 42.35 | 43.58 | 29791 | 12814 | 1.21% |
| 2025-05-27 | 42.14 | 42.53 | 0.20 | 0.47% | 41.51 | 43.34 | 33422 | 14188 | 1.36% |
| 2025-05-26 | 42.42 | 42.33 | -0.22 | -0.52% | 42.06 | 43.20 | 23146 | 9826 | 0.94% |
| 2025-05-23 | 42.38 | 42.55 | 0.17 | 0.40% | 42.02 | 44.38 | 56640 | 24544 | 2.31% |
| 2025-05-22 | 43.26 | 42.38 | -0.80 | -1.85% | 42.34 | 43.83 | 42807 | 18381 | 1.74% |
| 2025-05-21 | 44.51 | 43.18 | -1.42 | -3.18% | 43.14 | 44.80 | 46914 | 20565 | 1.91% |
| 2025-05-20 | 45.18 | 44.60 | -0.75 | -1.65% | 44.40 | 45.34 | 45835 | 20550 | 1.87% |
| 2025-05-19 | 44.16 | 45.35 | 0.96 | 2.16% | 43.40 | 45.66 | 55892 | 25097 | 2.28% |
| 2025-05-16 | 44.40 | 44.39 | -0.01 | -0.02% | 44.22 | 45.45 | 43816 | 19569 | 1.79% |
| 2025-05-15 | 42.90 | 44.40 | 1.48 | 3.45% | 42.45 | 45.76 | 85314 | 38036 | 3.48% |
| 2025-05-14 | 43.17 | 42.92 | -0.24 | -0.56% | 42.51 | 43.17 | 30172 | 12931 | 1.23% |
| 2025-05-13 | 44.52 | 43.16 | -0.84 | -1.91% | 42.90 | 44.64 | 44966 | 19603 | 1.83% |
| 2025-05-12 | 44.37 | 44.00 | 0.27 | 0.62% | 43.10 | 44.48 | 47323 | 20687 | 1.93% |
| 2025-05-09 | 43.30 | 43.73 | 0.62 | 1.44% | 42.57 | 44.29 | 57518 | 25027 | 2.34% |
| 2025-05-08 | 41.00 | 43.11 | 1.95 | 4.74% | 40.82 | 43.50 | 64850 | 27600 | 2.64% |
| 2025-05-07 | 42.30 | 41.16 | -0.84 | -2.00% | 40.91 | 42.50 | 37977 | 15751 | 1.55% |
| 2025-05-06 | 40.63 | 42.00 | 1.02 | 2.49% | 40.63 | 42.48 | 75887 | 31659 | 3.09% |
| 2025-04-30 | 40.25 | 40.98 | 0.33 | 0.81% | 39.33 | 41.45 | 68922 | 27800 | 2.81% |
| 2025-04-29 | 41.50 | 40.65 | 0.56 | 1.40% | 40.52 | 42.73 | 78539 | 32853 | 3.20% |
| 2025-04-28 | 37.88 | 40.09 | 2.56 | 6.82% | 37.86 | 40.92 | 105535 | 41714 | 4.30% |
| 2025-04-25 | 38.20 | 37.53 | -0.67 | -1.75% | 37.47 | 38.80 | 28745 | 10880 | 1.17% |
| 2025-04-24 | 38.28 | 38.20 | -0.08 | -0.21% | 37.75 | 39.08 | 48454 | 18602 | 1.97% |