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 | 43.74 | 43.86 | 0.13 | 0.30% | 43.66 | 44.16 | 37125 | 16290 | 1.33% |
| 2025-07-31 | 44.84 | 43.73 | -1.06 | -2.37% | 43.56 | 44.84 | 63641 | 28041 | 2.28% |
| 2025-07-30 | 45.16 | 44.79 | -0.32 | -0.71% | 44.54 | 45.38 | 34126 | 15365 | 1.22% |
| 2025-07-29 | 45.11 | 45.11 | -0.09 | -0.20% | 44.75 | 45.24 | 33373 | 15015 | 1.19% |
| 2025-07-28 | 45.45 | 45.20 | 0.05 | 0.11% | 45.01 | 45.53 | 31337 | 14188 | 1.12% |
| 2025-07-25 | 45.44 | 45.15 | -0.29 | -0.64% | 45.09 | 45.58 | 39878 | 18060 | 1.43% |
| 2025-07-24 | 44.97 | 45.44 | 0.68 | 1.52% | 44.72 | 45.65 | 55227 | 25065 | 1.98% |
| 2025-07-23 | 45.55 | 44.76 | -0.66 | -1.45% | 44.70 | 45.55 | 50448 | 22763 | 1.81% |
| 2025-07-22 | 44.68 | 45.42 | 0.95 | 2.14% | 44.40 | 45.74 | 74564 | 33572 | 2.67% |
| 2025-07-21 | 44.10 | 44.47 | 0.67 | 1.53% | 43.57 | 44.68 | 64632 | 28678 | 2.31% |
| 2025-07-18 | 43.08 | 43.80 | 0.79 | 1.84% | 42.82 | 43.95 | 63657 | 27627 | 2.28% |
| 2025-07-17 | 43.20 | 43.01 | -0.12 | -0.28% | 42.73 | 43.22 | 40473 | 17368 | 1.45% |
| 2025-07-16 | 43.20 | 43.13 | -0.05 | -0.12% | 42.93 | 43.28 | 31704 | 13670 | 1.14% |
| 2025-07-15 | 43.51 | 43.18 | -0.41 | -0.94% | 42.83 | 43.70 | 40379 | 17447 | 1.45% |
| 2025-07-14 | 43.43 | 43.59 | 0.25 | 0.58% | 43.34 | 44.16 | 46720 | 20468 | 1.67% |
| 2025-07-11 | 43.35 | 43.34 | -0.05 | -0.12% | 43.06 | 43.80 | 41742 | 18127 | 1.49% |
| 2025-07-10 | 43.33 | 43.39 | 0.06 | 0.14% | 42.99 | 43.46 | 27704 | 11971 | 0.99% |
| 2025-07-09 | 43.12 | 43.33 | 0.16 | 0.37% | 43.12 | 43.79 | 38848 | 16874 | 1.39% |
| 2025-07-08 | 42.90 | 43.17 | 0.56 | 1.31% | 42.66 | 43.43 | 36303 | 15643 | 1.30% |
| 2025-07-07 | 42.85 | 42.61 | -0.26 | -0.61% | 42.60 | 43.05 | 18962 | 8101 | 0.68% |
| 2025-07-04 | 43.20 | 42.87 | -0.40 | -0.92% | 42.33 | 43.27 | 54005 | 23007 | 1.93% |
| 2025-07-03 | 43.51 | 43.27 | -0.24 | -0.55% | 43.19 | 43.62 | 36757 | 15926 | 1.32% |
| 2025-07-02 | 43.89 | 43.51 | 0.16 | 0.37% | 43.50 | 44.58 | 81285 | 35774 | 2.91% |
| 2025-07-01 | 42.71 | 43.35 | 0.70 | 1.64% | 42.46 | 43.65 | 53359 | 23090 | 1.91% |
| 2025-06-30 | 42.38 | 42.65 | 0.32 | 0.76% | 42.16 | 42.75 | 39574 | 16809 | 1.42% |
| 2025-06-27 | 42.45 | 42.33 | 0.03 | 0.07% | 42.28 | 42.66 | 27680 | 11752 | 0.99% |
| 2025-06-26 | 42.50 | 42.30 | -0.27 | -0.63% | 42.28 | 42.93 | 30760 | 13101 | 1.10% |
| 2025-06-25 | 42.32 | 42.57 | 0.25 | 0.59% | 42.11 | 42.58 | 35555 | 15059 | 1.27% |
| 2025-06-24 | 41.60 | 42.32 | 0.84 | 2.03% | 41.48 | 42.50 | 35886 | 15144 | 1.28% |
| 2025-06-23 | 41.02 | 41.48 | 0.32 | 0.78% | 40.92 | 41.57 | 20466 | 8464 | 0.73% |
| 2025-06-20 | 41.49 | 41.16 | -0.33 | -0.80% | 41.16 | 41.75 | 25579 | 10589 | 0.92% |
| 2025-06-19 | 42.01 | 41.49 | -0.62 | -1.47% | 41.38 | 42.09 | 35576 | 14834 | 1.27% |
| 2025-06-18 | 42.10 | 42.11 | -0.05 | -0.12% | 42.00 | 42.57 | 20337 | 8579 | 0.73% |
| 2025-06-17 | 42.24 | 42.16 | -0.05 | -0.12% | 42.00 | 42.35 | 24816 | 10461 | 0.89% |
| 2025-06-16 | 42.55 | 42.21 | -0.41 | -0.96% | 42.12 | 42.63 | 41714 | 17643 | 1.49% |
| 2025-06-13 | 42.71 | 42.62 | -0.28 | -0.65% | 42.56 | 42.98 | 49866 | 21301 | 1.79% |
| 2025-06-12 | 42.99 | 42.90 | -0.22 | -0.51% | 42.70 | 43.07 | 31016 | 13295 | 1.11% |
| 2025-06-11 | 42.95 | 43.12 | 0.19 | 0.44% | 42.84 | 43.29 | 25515 | 11006 | 0.91% |
| 2025-06-10 | 43.73 | 42.93 | -0.80 | -1.83% | 42.79 | 43.97 | 36409 | 15746 | 1.30% |
| 2025-06-09 | 43.49 | 43.73 | 0.28 | 0.64% | 43.38 | 43.89 | 32250 | 14092 | 1.15% |
| 2025-06-06 | 43.43 | 43.45 | -0.01 | -0.02% | 43.32 | 43.62 | 25998 | 11298 | 0.93% |
| 2025-06-05 | 43.35 | 43.46 | 0.16 | 0.37% | 42.98 | 43.54 | 40460 | 17491 | 1.45% |
| 2025-06-04 | 43.79 | 43.30 | -0.27 | -0.62% | 43.24 | 43.79 | 43654 | 18961 | 1.56% |
| 2025-06-03 | 43.70 | 43.57 | -0.25 | -0.57% | 43.21 | 43.96 | 32085 | 13965 | 1.15% |
| 2025-05-30 | 44.12 | 43.82 | -0.49 | -1.11% | 43.78 | 44.48 | 31883 | 14050 | 1.14% |
| 2025-05-29 | 43.82 | 44.31 | 0.28 | 0.64% | 43.82 | 44.60 | 26569 | 11789 | 0.95% |
| 2025-05-28 | 44.53 | 44.03 | -0.42 | -0.94% | 43.93 | 44.60 | 25060 | 11079 | 0.90% |
| 2025-05-27 | 44.60 | 44.45 | -0.15 | -0.34% | 44.40 | 44.78 | 19425 | 8653 | 0.70% |
| 2025-05-26 | 44.60 | 44.60 | 0.00 | 0.00% | 44.36 | 44.92 | 23860 | 10643 | 0.85% |
| 2025-05-23 | 45.27 | 44.60 | -0.75 | -1.65% | 44.60 | 46.01 | 28873 | 13114 | 1.03% |
| 2025-05-22 | 45.24 | 45.35 | -0.05 | -0.11% | 45.04 | 45.95 | 24632 | 11217 | 0.88% |
| 2025-05-21 | 44.94 | 45.40 | 0.46 | 1.02% | 44.60 | 45.64 | 41741 | 18801 | 1.49% |
| 2025-05-20 | 45.13 | 44.94 | -0.20 | -0.44% | 44.75 | 45.17 | 29328 | 13169 | 1.05% |
| 2025-05-19 | 45.52 | 45.14 | -0.28 | -0.62% | 44.78 | 45.52 | 28821 | 13009 | 1.03% |
| 2025-05-16 | 45.69 | 45.42 | -0.28 | -0.61% | 45.20 | 45.98 | 26054 | 11864 | 0.93% |
| 2025-05-15 | 46.19 | 45.70 | -0.65 | -1.40% | 45.66 | 46.26 | 26343 | 12106 | 0.94% |
| 2025-05-14 | 46.55 | 46.35 | -0.07 | -0.15% | 46.10 | 46.65 | 32071 | 14862 | 1.15% |
| 2025-05-13 | 47.35 | 46.42 | -0.41 | -0.88% | 46.42 | 47.39 | 29513 | 13763 | 1.06% |
| 2025-05-12 | 46.50 | 46.83 | 0.41 | 0.88% | 46.40 | 47.07 | 32456 | 15163 | 1.16% |
| 2025-05-09 | 46.81 | 46.42 | -0.64 | -1.36% | 46.35 | 47.18 | 27426 | 12798 | 0.98% |
| 2025-05-08 | 46.65 | 47.06 | 0.26 | 0.56% | 46.62 | 47.44 | 34974 | 16493 | 1.25% |
| 2025-05-07 | 46.48 | 46.80 | 0.60 | 1.30% | 46.41 | 47.30 | 42167 | 19738 | 1.51% |
| 2025-05-06 | 45.48 | 46.20 | 0.84 | 1.85% | 45.22 | 46.46 | 56640 | 26134 | 2.03% |
| 2025-04-30 | 45.76 | 45.36 | -0.64 | -1.39% | 44.36 | 45.88 | 73827 | 33262 | 2.64% |
| 2025-04-29 | 45.69 | 46.00 | 0.35 | 0.77% | 45.26 | 46.25 | 34016 | 15566 | 1.22% |
| 2025-04-28 | 45.35 | 45.65 | 0.30 | 0.66% | 45.02 | 46.15 | 26726 | 12213 | 0.96% |
| 2025-04-25 | 45.72 | 45.35 | -0.36 | -0.79% | 45.00 | 45.75 | 30819 | 13968 | 1.10% |
| 2025-04-24 | 46.15 | 45.71 | -0.44 | -0.95% | 45.55 | 46.40 | 34746 | 15981 | 1.24% |