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 | 42.00 | 42.08 | 0.08 | 0.19% | 41.74 | 42.82 | 56727 | 23991 | 1.65% |
| 2025-07-31 | 42.75 | 42.00 | -0.83 | -1.94% | 41.96 | 43.30 | 93601 | 39880 | 2.72% |
| 2025-07-30 | 44.44 | 42.83 | -1.65 | -3.71% | 42.80 | 44.45 | 125393 | 54185 | 3.64% |
| 2025-07-29 | 45.21 | 44.48 | -0.72 | -1.59% | 44.26 | 45.61 | 94450 | 42328 | 2.74% |
| 2025-07-28 | 44.98 | 45.20 | 0.35 | 0.78% | 44.53 | 46.09 | 76448 | 34720 | 2.22% |
| 2025-07-25 | 45.05 | 44.85 | -0.19 | -0.42% | 44.44 | 45.36 | 65807 | 29468 | 1.91% |
| 2025-07-24 | 45.08 | 45.04 | -0.04 | -0.09% | 45.01 | 46.18 | 77766 | 35335 | 2.26% |
| 2025-07-23 | 45.85 | 45.08 | -0.28 | -0.62% | 44.83 | 45.95 | 112357 | 51061 | 3.26% |
| 2025-07-22 | 43.62 | 45.36 | 1.63 | 3.73% | 43.51 | 46.45 | 153688 | 69249 | 4.46% |
| 2025-07-21 | 43.22 | 43.73 | 0.52 | 1.20% | 41.62 | 43.85 | 114719 | 49491 | 3.33% |
| 2025-07-18 | 44.77 | 43.21 | -1.04 | -2.35% | 43.20 | 45.88 | 140370 | 62238 | 4.07% |
| 2025-07-17 | 43.40 | 44.25 | 0.86 | 1.98% | 43.06 | 44.35 | 68410 | 29962 | 1.98% |
| 2025-07-16 | 43.66 | 43.39 | -0.17 | -0.39% | 43.22 | 43.92 | 38160 | 16626 | 1.11% |
| 2025-07-15 | 43.82 | 43.56 | -0.21 | -0.48% | 43.21 | 44.15 | 47965 | 20948 | 1.39% |
| 2025-07-14 | 43.96 | 43.77 | -0.08 | -0.18% | 43.50 | 44.44 | 46876 | 20525 | 1.36% |
| 2025-07-11 | 43.30 | 43.85 | 0.55 | 1.27% | 42.78 | 44.08 | 70466 | 30723 | 2.04% |
| 2025-07-10 | 43.08 | 43.30 | 0.15 | 0.35% | 42.95 | 43.55 | 43816 | 18936 | 1.27% |
| 2025-07-09 | 44.00 | 43.15 | -0.43 | -0.99% | 43.08 | 44.43 | 65556 | 28575 | 1.90% |
| 2025-07-08 | 43.43 | 43.58 | 0.38 | 0.88% | 43.02 | 43.97 | 82963 | 36052 | 2.41% |
| 2025-07-07 | 42.99 | 43.20 | 0.21 | 0.49% | 42.80 | 43.29 | 46878 | 20197 | 1.36% |
| 2025-07-04 | 43.90 | 42.99 | -1.10 | -2.49% | 42.67 | 43.90 | 92457 | 39847 | 2.68% |
| 2025-07-03 | 44.38 | 44.09 | -0.22 | -0.50% | 43.17 | 44.86 | 103611 | 45576 | 3.01% |
| 2025-07-02 | 45.00 | 44.31 | -0.90 | -1.99% | 44.04 | 45.02 | 64735 | 28771 | 1.88% |
| 2025-07-01 | 45.71 | 45.21 | -0.56 | -1.22% | 44.35 | 46.22 | 80732 | 36337 | 2.34% |
| 2025-06-30 | 45.70 | 45.77 | 0.07 | 0.15% | 44.87 | 46.20 | 91525 | 41631 | 2.65% |
| 2025-06-27 | 47.99 | 45.85 | -0.94 | -2.01% | 45.69 | 48.60 | 125643 | 59016 | 3.64% |
| 2025-06-26 | 46.97 | 46.79 | 0.76 | 1.65% | 46.60 | 48.94 | 196965 | 94234 | 5.71% |
| 2025-06-25 | 45.94 | 46.03 | -0.03 | -0.07% | 45.26 | 46.48 | 127656 | 58464 | 3.70% |
| 2025-06-24 | 42.60 | 46.06 | 3.76 | 8.89% | 42.50 | 46.18 | 174014 | 78221 | 5.05% |
| 2025-06-23 | 41.39 | 42.30 | 0.69 | 1.66% | 41.31 | 43.17 | 59589 | 25154 | 1.73% |
| 2025-06-20 | 42.50 | 41.61 | -0.90 | -2.12% | 41.55 | 43.36 | 66891 | 28342 | 1.94% |
| 2025-06-19 | 43.50 | 42.51 | -1.09 | -2.50% | 42.04 | 44.40 | 78090 | 33670 | 2.27% |
| 2025-06-18 | 43.61 | 43.60 | -0.22 | -0.50% | 43.01 | 44.28 | 50539 | 21961 | 1.47% |
| 2025-06-17 | 44.39 | 43.82 | -0.54 | -1.22% | 43.81 | 45.00 | 63349 | 28080 | 1.84% |
| 2025-06-16 | 44.78 | 44.36 | -0.07 | -0.16% | 44.26 | 45.32 | 62052 | 27697 | 1.80% |
| 2025-06-13 | 44.80 | 44.43 | -0.88 | -1.94% | 44.40 | 45.96 | 169769 | 76771 | 4.92% |
| 2025-06-12 | 44.00 | 45.31 | 1.42 | 3.24% | 43.45 | 45.57 | 114853 | 51491 | 3.33% |
| 2025-06-11 | 43.40 | 43.89 | 0.53 | 1.22% | 43.17 | 44.38 | 63309 | 27826 | 1.84% |
| 2025-06-10 | 44.35 | 43.36 | -0.80 | -1.81% | 43.17 | 44.92 | 76318 | 33550 | 2.21% |
| 2025-06-09 | 42.88 | 44.16 | 1.29 | 3.01% | 42.70 | 44.31 | 71607 | 31464 | 2.08% |
| 2025-06-06 | 42.99 | 42.87 | 0.16 | 0.37% | 42.58 | 43.56 | 56625 | 24389 | 1.64% |
| 2025-06-05 | 42.79 | 42.71 | 0.19 | 0.45% | 42.26 | 43.33 | 37716 | 16084 | 1.09% |
| 2025-06-04 | 41.68 | 42.52 | 0.54 | 1.29% | 41.68 | 42.99 | 46416 | 19713 | 1.35% |
| 2025-06-03 | 41.00 | 41.98 | 0.72 | 1.75% | 40.90 | 42.60 | 62375 | 26267 | 1.81% |
| 2025-05-30 | 42.03 | 41.26 | -0.77 | -1.83% | 41.10 | 42.33 | 50143 | 20840 | 1.45% |
| 2025-05-29 | 41.63 | 42.03 | 0.73 | 1.77% | 41.40 | 42.27 | 41424 | 17393 | 1.20% |
| 2025-05-28 | 41.89 | 41.30 | -0.62 | -1.48% | 41.30 | 42.20 | 36995 | 15426 | 1.07% |
| 2025-05-27 | 41.92 | 41.92 | 0.01 | 0.02% | 41.50 | 42.66 | 51382 | 21567 | 1.49% |
| 2025-05-26 | 42.28 | 41.91 | -0.37 | -0.88% | 41.78 | 42.63 | 48059 | 20242 | 1.39% |
| 2025-05-23 | 43.12 | 42.28 | -0.82 | -1.90% | 42.16 | 43.59 | 71058 | 30413 | 2.06% |
| 2025-05-22 | 44.52 | 43.10 | -1.90 | -4.22% | 42.86 | 44.65 | 94927 | 41414 | 2.75% |
| 2025-05-21 | 44.00 | 45.00 | 0.99 | 2.25% | 43.72 | 46.23 | 139796 | 63159 | 4.06% |
| 2025-05-20 | 44.00 | 44.01 | 0.27 | 0.62% | 43.55 | 44.38 | 54332 | 23924 | 1.58% |
| 2025-05-19 | 43.19 | 43.74 | 0.52 | 1.20% | 42.31 | 44.15 | 62984 | 27248 | 1.83% |
| 2025-05-16 | 43.69 | 43.22 | -0.69 | -1.57% | 43.06 | 44.65 | 72441 | 31723 | 2.10% |
| 2025-05-15 | 44.94 | 43.91 | -0.99 | -2.20% | 43.60 | 45.38 | 53435 | 23522 | 1.55% |
| 2025-05-14 | 44.75 | 44.90 | 0.15 | 0.34% | 44.21 | 45.40 | 64849 | 29060 | 1.88% |
| 2025-05-13 | 45.70 | 44.75 | -0.53 | -1.17% | 44.61 | 46.10 | 74832 | 33819 | 2.17% |
| 2025-05-12 | 45.58 | 45.28 | 1.37 | 3.12% | 44.55 | 46.00 | 100222 | 45239 | 2.91% |
| 2025-05-09 | 44.61 | 43.91 | -0.70 | -1.57% | 43.19 | 44.61 | 72918 | 31902 | 2.12% |
| 2025-05-08 | 44.02 | 44.61 | 0.57 | 1.29% | 43.62 | 45.48 | 74825 | 33426 | 2.17% |
| 2025-05-07 | 45.85 | 44.04 | -0.70 | -1.56% | 43.63 | 46.68 | 100710 | 45028 | 2.92% |
| 2025-05-06 | 44.12 | 44.74 | 0.90 | 2.05% | 43.51 | 44.91 | 92868 | 41081 | 2.69% |
| 2025-04-30 | 41.81 | 43.84 | 3.14 | 7.71% | 41.20 | 44.32 | 153937 | 66737 | 4.47% |
| 2025-04-29 | 40.05 | 40.70 | 0.64 | 1.60% | 39.88 | 41.12 | 57242 | 23220 | 1.66% |
| 2025-04-28 | 40.75 | 40.06 | -0.66 | -1.62% | 39.90 | 40.76 | 41594 | 16692 | 1.21% |
| 2025-04-25 | 41.00 | 40.72 | -0.03 | -0.07% | 40.03 | 41.43 | 44707 | 18196 | 1.30% |
| 2025-04-24 | 41.51 | 40.75 | -0.76 | -1.83% | 40.36 | 41.58 | 50113 | 20469 | 1.45% |