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 | 43.80 | 43.39 | -0.48 | -1.09% | 43.19 | 45.45 | 26056 | 11486 | 3.07% |
| 2025-07-31 | 44.34 | 43.87 | -1.19 | -2.64% | 43.60 | 46.11 | 27655 | 12351 | 3.26% |
| 2025-07-30 | 44.70 | 45.06 | 0.31 | 0.69% | 43.00 | 45.13 | 30889 | 13669 | 3.64% |
| 2025-07-29 | 45.19 | 44.75 | -0.44 | -0.97% | 43.99 | 46.25 | 29458 | 13320 | 3.47% |
| 2025-07-28 | 45.40 | 45.19 | 0.82 | 1.85% | 43.50 | 46.20 | 50130 | 22525 | 5.91% |
| 2025-07-25 | 42.80 | 44.37 | 1.07 | 2.47% | 42.00 | 44.50 | 29918 | 12941 | 3.53% |
| 2025-07-24 | 42.20 | 43.30 | 1.08 | 2.56% | 41.81 | 44.83 | 51156 | 22421 | 6.03% |
| 2025-07-23 | 40.60 | 42.22 | 2.18 | 5.44% | 40.07 | 43.48 | 59251 | 24913 | 6.99% |
| 2025-07-22 | 40.35 | 40.04 | -0.14 | -0.35% | 39.44 | 40.71 | 28454 | 11380 | 3.36% |
| 2025-07-21 | 39.63 | 40.18 | 0.46 | 1.16% | 38.51 | 40.44 | 45837 | 18086 | 5.41% |
| 2025-07-18 | 39.02 | 39.72 | 0.70 | 1.79% | 38.21 | 40.33 | 50425 | 19918 | 5.95% |
| 2025-07-17 | 37.23 | 39.02 | 2.33 | 6.35% | 36.40 | 39.03 | 45646 | 17443 | 5.38% |
| 2025-07-16 | 34.47 | 36.69 | 2.31 | 6.72% | 33.90 | 37.38 | 34205 | 12366 | 4.03% |
| 2025-07-15 | 34.29 | 34.38 | 0.09 | 0.26% | 33.61 | 34.56 | 10015 | 3413 | 1.18% |
| 2025-07-14 | 33.82 | 34.29 | 0.80 | 2.39% | 33.32 | 34.87 | 19861 | 6811 | 2.34% |
| 2025-07-11 | 33.01 | 33.49 | 0.50 | 1.52% | 32.62 | 33.90 | 12144 | 4039 | 1.43% |
| 2025-07-10 | 34.40 | 32.99 | -1.17 | -3.43% | 32.88 | 34.40 | 17412 | 5790 | 2.05% |
| 2025-07-09 | 36.78 | 34.16 | 0.04 | 0.12% | 33.81 | 36.78 | 17593 | 6096 | 2.07% |
| 2025-07-08 | 34.11 | 34.12 | 0.10 | 0.29% | 33.62 | 34.59 | 11487 | 3936 | 1.35% |
| 2025-07-07 | 34.37 | 34.02 | -0.30 | -0.87% | 33.56 | 34.37 | 8722 | 2955 | 1.03% |
| 2025-07-04 | 35.52 | 34.32 | -0.96 | -2.72% | 34.32 | 35.52 | 17185 | 5975 | 2.03% |
| 2025-07-03 | 35.31 | 35.28 | -0.03 | -0.08% | 34.88 | 35.80 | 9543 | 3367 | 1.13% |
| 2025-07-02 | 35.91 | 35.31 | -0.60 | -1.67% | 35.04 | 35.91 | 8796 | 3109 | 1.04% |
| 2025-07-01 | 36.73 | 35.91 | -0.54 | -1.48% | 35.15 | 36.73 | 13725 | 4912 | 1.62% |
| 2025-06-30 | 35.73 | 36.45 | 0.77 | 2.16% | 35.55 | 37.00 | 12682 | 4597 | 1.50% |
| 2025-06-27 | 35.25 | 35.68 | -0.14 | -0.39% | 35.25 | 36.35 | 9288 | 3326 | 1.10% |
| 2025-06-26 | 36.30 | 35.82 | -0.52 | -1.43% | 35.58 | 36.57 | 10051 | 3614 | 1.19% |
| 2025-06-25 | 35.91 | 36.34 | 0.56 | 1.57% | 35.57 | 36.67 | 12063 | 4345 | 1.42% |
| 2025-06-24 | 33.87 | 35.78 | 1.94 | 5.73% | 33.87 | 36.35 | 20914 | 7428 | 2.47% |
| 2025-06-23 | 35.00 | 33.84 | -1.97 | -5.50% | 33.80 | 35.24 | 24933 | 8562 | 2.94% |
| 2025-06-20 | 36.82 | 35.81 | -0.95 | -2.58% | 35.80 | 36.87 | 14083 | 5090 | 1.66% |
| 2025-06-19 | 37.51 | 36.76 | -0.43 | -1.16% | 36.34 | 37.51 | 11924 | 4390 | 1.41% |
| 2025-06-18 | 36.33 | 37.19 | 0.49 | 1.34% | 36.09 | 37.68 | 19785 | 7308 | 2.33% |
| 2025-06-17 | 36.26 | 36.70 | 0.44 | 1.21% | 35.85 | 37.55 | 24914 | 9088 | 2.94% |
| 2025-06-16 | 36.86 | 36.26 | -0.53 | -1.44% | 36.15 | 37.38 | 11377 | 4149 | 1.34% |
| 2025-06-13 | 36.58 | 36.79 | -0.06 | -0.16% | 36.08 | 37.18 | 14479 | 5307 | 1.71% |
| 2025-06-12 | 36.91 | 36.85 | -0.07 | -0.19% | 36.32 | 37.48 | 12616 | 4658 | 1.49% |
| 2025-06-11 | 37.64 | 36.92 | -0.71 | -1.89% | 36.72 | 38.15 | 15823 | 5903 | 1.87% |
| 2025-06-10 | 38.43 | 37.63 | -0.80 | -2.08% | 36.60 | 39.57 | 14636 | 5492 | 1.73% |
| 2025-06-09 | 38.81 | 38.43 | -0.17 | -0.44% | 38.08 | 39.77 | 14510 | 5642 | 1.71% |
| 2025-06-06 | 38.92 | 38.60 | -0.42 | -1.08% | 38.23 | 39.19 | 10693 | 4139 | 1.26% |
| 2025-06-05 | 38.95 | 39.02 | 0.16 | 0.41% | 37.80 | 39.43 | 14558 | 5625 | 1.72% |
| 2025-06-04 | 38.83 | 38.86 | 0.15 | 0.39% | 38.56 | 40.30 | 19350 | 7621 | 2.28% |
| 2025-06-03 | 39.50 | 38.71 | -0.29 | -0.74% | 38.21 | 39.50 | 13843 | 5359 | 1.63% |
| 2025-05-30 | 39.32 | 39.00 | -0.10 | -0.26% | 37.60 | 39.51 | 26220 | 10143 | 3.09% |
| 2025-05-29 | 36.12 | 39.10 | 3.03 | 8.40% | 35.80 | 39.35 | 35236 | 13565 | 4.16% |
| 2025-05-28 | 36.50 | 36.07 | -0.37 | -1.02% | 35.62 | 37.28 | 10335 | 3755 | 1.22% |
| 2025-05-27 | 36.50 | 36.44 | -0.28 | -0.76% | 35.20 | 36.89 | 13763 | 5007 | 1.62% |
| 2025-05-26 | 36.40 | 36.72 | 0.27 | 0.74% | 36.21 | 37.20 | 10831 | 3965 | 1.28% |
| 2025-05-23 | 36.70 | 36.45 | -0.52 | -1.41% | 36.41 | 38.12 | 13084 | 4869 | 1.54% |
| 2025-05-22 | 37.80 | 36.97 | -0.94 | -2.48% | 36.92 | 38.45 | 14669 | 5494 | 1.73% |
| 2025-05-21 | 38.29 | 37.91 | -1.07 | -2.74% | 37.60 | 38.98 | 13317 | 5076 | 1.57% |
| 2025-05-20 | 38.16 | 38.98 | 0.98 | 2.58% | 37.17 | 39.44 | 17763 | 6820 | 2.09% |
| 2025-05-19 | 39.00 | 38.00 | -1.26 | -3.21% | 36.90 | 39.26 | 28511 | 10812 | 3.36% |
| 2025-05-16 | 37.76 | 39.26 | 1.50 | 3.97% | 37.39 | 41.80 | 33890 | 13556 | 4.00% |
| 2025-05-15 | 38.79 | 37.76 | -1.03 | -2.66% | 37.60 | 38.80 | 10848 | 4109 | 1.28% |
| 2025-05-14 | 39.15 | 38.79 | -0.60 | -1.52% | 38.41 | 39.84 | 15620 | 6087 | 1.84% |
| 2025-05-13 | 40.67 | 39.39 | -0.93 | -2.31% | 39.08 | 40.79 | 17812 | 7066 | 2.10% |
| 2025-05-12 | 39.57 | 40.32 | 1.06 | 2.70% | 39.57 | 41.41 | 22952 | 9301 | 2.71% |
| 2025-05-09 | 40.66 | 39.26 | -1.55 | -3.80% | 39.09 | 40.80 | 18693 | 7419 | 2.20% |
| 2025-05-08 | 40.00 | 40.81 | 0.41 | 1.01% | 40.00 | 41.50 | 26160 | 10727 | 3.09% |
| 2025-05-07 | 40.00 | 40.40 | 0.75 | 1.89% | 39.71 | 41.77 | 36304 | 14742 | 4.28% |
| 2025-05-06 | 36.82 | 39.65 | 3.28 | 9.02% | 36.50 | 40.89 | 39202 | 15152 | 4.62% |
| 2025-04-30 | 36.00 | 36.37 | 1.78 | 5.15% | 35.03 | 36.71 | 25736 | 9271 | 3.04% |
| 2025-04-29 | 33.79 | 34.59 | 1.22 | 3.66% | 33.08 | 34.83 | 15166 | 5183 | 1.79% |
| 2025-04-28 | 34.00 | 33.37 | -1.08 | -3.13% | 33.13 | 34.22 | 16361 | 5503 | 1.93% |
| 2025-04-25 | 34.21 | 34.45 | 0.52 | 1.53% | 33.30 | 35.12 | 13506 | 4619 | 1.59% |
| 2025-04-24 | 33.90 | 33.93 | 0.31 | 0.92% | 33.46 | 35.02 | 19027 | 6529 | 2.24% |