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 | 45.25 | 46.23 | 0.98 | 2.17% | 45.07 | 47.12 | 16453 | 7599 | 5.04% |
| 2025-07-31 | 45.58 | 45.25 | -0.54 | -1.18% | 44.78 | 46.60 | 17472 | 7996 | 5.35% |
| 2025-07-30 | 47.36 | 45.79 | -1.87 | -3.92% | 45.60 | 47.36 | 18292 | 8490 | 5.60% |
| 2025-07-29 | 46.93 | 47.66 | 0.63 | 1.34% | 46.06 | 48.47 | 20343 | 9598 | 6.23% |
| 2025-07-28 | 46.41 | 47.03 | 0.52 | 1.12% | 46.01 | 47.30 | 19795 | 9278 | 6.06% |
| 2025-07-25 | 45.11 | 46.51 | 0.91 | 2.00% | 44.77 | 46.98 | 24906 | 11424 | 7.62% |
| 2025-07-24 | 45.00 | 45.60 | 0.65 | 1.45% | 44.86 | 47.00 | 23661 | 10842 | 7.24% |
| 2025-07-23 | 44.44 | 44.95 | 0.20 | 0.45% | 43.00 | 45.60 | 18065 | 8049 | 5.53% |
| 2025-07-22 | 44.90 | 44.75 | -0.38 | -0.84% | 44.50 | 45.54 | 20294 | 9134 | 6.21% |
| 2025-07-21 | 44.80 | 45.13 | -0.23 | -0.51% | 43.90 | 46.19 | 18568 | 8388 | 5.68% |
| 2025-07-18 | 45.99 | 45.36 | -0.64 | -1.39% | 43.80 | 46.10 | 25504 | 11480 | 7.81% |
| 2025-07-17 | 44.37 | 46.00 | 0.55 | 1.21% | 43.70 | 46.74 | 39326 | 17908 | 12.04% |
| 2025-07-16 | 49.06 | 45.45 | -3.15 | -6.48% | 42.87 | 49.25 | 58611 | 26378 | 17.94% |
| 2025-07-15 | 44.53 | 48.60 | 6.21 | 14.65% | 43.66 | 50.87 | 74443 | 36347 | 22.78% |
| 2025-07-14 | 39.39 | 42.39 | 3.19 | 8.14% | 39.00 | 42.48 | 24024 | 9890 | 7.35% |
| 2025-07-11 | 39.86 | 39.20 | -0.36 | -0.91% | 39.00 | 40.07 | 9079 | 3581 | 2.78% |
| 2025-07-10 | 39.19 | 39.56 | -0.04 | -0.10% | 39.19 | 40.17 | 8987 | 3563 | 2.75% |
| 2025-07-09 | 39.78 | 39.60 | -0.64 | -1.59% | 39.20 | 40.63 | 9886 | 3924 | 3.03% |
| 2025-07-08 | 39.80 | 40.24 | 0.41 | 1.03% | 39.80 | 41.15 | 10116 | 4072 | 3.10% |
| 2025-07-07 | 40.51 | 39.83 | -0.80 | -1.97% | 39.70 | 40.97 | 12042 | 4833 | 3.69% |
| 2025-07-04 | 42.50 | 40.63 | -1.06 | -2.54% | 40.50 | 42.50 | 19119 | 7826 | 5.85% |
| 2025-07-03 | 38.60 | 41.69 | 2.52 | 6.43% | 38.60 | 43.52 | 30006 | 12538 | 9.18% |
| 2025-07-02 | 40.29 | 39.17 | -1.14 | -2.83% | 38.80 | 40.60 | 12253 | 4842 | 3.75% |
| 2025-07-01 | 38.88 | 40.31 | 2.01 | 5.25% | 38.09 | 42.00 | 28021 | 11328 | 8.58% |
| 2025-06-30 | 36.64 | 38.30 | 1.66 | 4.53% | 36.60 | 38.60 | 13262 | 5008 | 4.06% |
| 2025-06-27 | 36.41 | 36.64 | 0.41 | 1.13% | 36.31 | 36.85 | 5414 | 1980 | 1.66% |
| 2025-06-26 | 36.51 | 36.23 | -0.29 | -0.79% | 36.13 | 36.56 | 4226 | 1535 | 1.29% |
| 2025-06-25 | 37.16 | 36.52 | -0.19 | -0.52% | 36.18 | 37.16 | 5449 | 1989 | 1.67% |
| 2025-06-24 | 36.80 | 36.71 | 0.28 | 0.77% | 36.33 | 37.20 | 6009 | 2207 | 1.84% |
| 2025-06-23 | 35.13 | 36.43 | 1.36 | 3.88% | 34.76 | 36.62 | 7972 | 2849 | 2.44% |
| 2025-06-20 | 35.00 | 35.07 | 0.06 | 0.17% | 34.85 | 35.47 | 3535 | 1240 | 1.08% |
| 2025-06-19 | 35.85 | 35.01 | -0.84 | -2.34% | 34.75 | 36.00 | 6559 | 2316 | 2.01% |
| 2025-06-18 | 36.61 | 35.85 | -0.90 | -2.45% | 35.68 | 36.90 | 7901 | 2850 | 2.42% |
| 2025-06-17 | 37.10 | 36.75 | -0.49 | -1.32% | 36.51 | 37.75 | 7498 | 2776 | 2.29% |
| 2025-06-16 | 36.80 | 37.24 | 0.26 | 0.70% | 36.61 | 37.78 | 6692 | 2488 | 2.05% |
| 2025-06-13 | 38.50 | 36.98 | -1.54 | -4.00% | 36.80 | 39.25 | 15867 | 5965 | 4.86% |
| 2025-06-12 | 38.32 | 38.52 | -0.24 | -0.62% | 37.91 | 38.79 | 12636 | 4840 | 3.87% |
| 2025-06-11 | 38.48 | 38.76 | -0.30 | -0.77% | 37.86 | 39.46 | 17930 | 6892 | 5.49% |
| 2025-06-10 | 37.45 | 39.06 | 1.86 | 5.00% | 36.52 | 39.68 | 29817 | 11323 | 9.13% |
| 2025-06-09 | 36.09 | 37.20 | 1.11 | 3.08% | 35.91 | 37.74 | 15379 | 5699 | 4.71% |
| 2025-06-06 | 36.43 | 36.09 | -0.32 | -0.88% | 35.70 | 36.43 | 6296 | 2263 | 1.93% |
| 2025-06-05 | 37.25 | 36.41 | -0.84 | -2.26% | 35.93 | 37.29 | 10290 | 3753 | 3.15% |
| 2025-06-04 | 36.66 | 37.25 | 0.65 | 1.78% | 36.40 | 37.40 | 14105 | 5211 | 4.32% |
| 2025-06-03 | 36.09 | 36.60 | 0.42 | 1.16% | 35.90 | 36.98 | 11306 | 4137 | 3.46% |
| 2025-05-30 | 37.17 | 36.18 | -0.97 | -2.61% | 36.00 | 37.17 | 11918 | 4335 | 3.65% |
| 2025-05-29 | 34.28 | 37.15 | 2.71 | 7.87% | 34.10 | 37.88 | 25290 | 9204 | 7.74% |
| 2025-05-28 | 34.88 | 34.44 | -0.32 | -0.92% | 33.98 | 35.17 | 6404 | 2204 | 1.96% |
| 2025-05-27 | 34.63 | 34.76 | 0.13 | 0.38% | 34.39 | 35.40 | 8022 | 2790 | 2.46% |
| 2025-05-26 | 35.21 | 34.63 | -0.56 | -1.59% | 34.20 | 35.49 | 10900 | 3776 | 3.34% |
| 2025-05-23 | 35.58 | 35.19 | -1.16 | -3.19% | 34.94 | 36.30 | 17433 | 6203 | 5.34% |
| 2025-05-22 | 34.62 | 36.35 | 1.77 | 5.12% | 34.43 | 37.38 | 26256 | 9429 | 8.04% |
| 2025-05-21 | 34.66 | 34.58 | -0.29 | -0.83% | 34.39 | 35.21 | 8907 | 3098 | 2.73% |
| 2025-05-20 | 33.50 | 34.87 | 1.40 | 4.18% | 33.28 | 35.88 | 22707 | 7857 | 6.95% |
| 2025-05-19 | 33.47 | 33.47 | 0.00 | 0.00% | 33.20 | 33.57 | 2666 | 889 | 0.82% |
| 2025-05-16 | 33.39 | 33.47 | 0.08 | 0.24% | 33.17 | 33.60 | 2286 | 763 | 0.70% |
| 2025-05-15 | 33.03 | 33.39 | 0.19 | 0.57% | 33.03 | 33.74 | 4532 | 1513 | 1.39% |
| 2025-05-14 | 33.41 | 33.20 | -0.21 | -0.63% | 32.87 | 33.59 | 4272 | 1415 | 1.31% |
| 2025-05-13 | 33.87 | 33.41 | -0.08 | -0.24% | 33.34 | 33.96 | 3932 | 1323 | 1.20% |
| 2025-05-12 | 33.38 | 33.49 | 0.27 | 0.81% | 33.23 | 33.60 | 4352 | 1455 | 1.33% |
| 2025-05-09 | 33.55 | 33.22 | -0.33 | -0.98% | 33.01 | 33.55 | 2182 | 723 | 0.67% |
| 2025-05-08 | 33.24 | 33.55 | 0.31 | 0.93% | 33.10 | 33.77 | 4243 | 1420 | 1.30% |
| 2025-05-07 | 33.22 | 33.24 | 0.42 | 1.28% | 32.96 | 33.33 | 2846 | 943 | 0.87% |
| 2025-05-06 | 33.20 | 32.82 | 0.07 | 0.21% | 32.72 | 33.33 | 3473 | 1145 | 1.06% |
| 2025-04-30 | 32.10 | 32.75 | 0.60 | 1.87% | 32.08 | 32.95 | 2818 | 921 | 0.86% |
| 2025-04-29 | 32.25 | 32.15 | -0.03 | -0.09% | 31.99 | 32.45 | 3012 | 970 | 0.92% |
| 2025-04-28 | 32.50 | 32.18 | -0.61 | -1.86% | 31.81 | 32.94 | 3704 | 1195 | 1.13% |
| 2025-04-25 | 32.95 | 32.79 | -0.16 | -0.49% | 32.56 | 33.47 | 2915 | 956 | 0.89% |
| 2025-04-24 | 32.63 | 32.95 | 0.15 | 0.46% | 32.62 | 33.46 | 3164 | 1045 | 0.97% |