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 | 43.22 | 43.35 | 0.20 | 0.46% | 42.83 | 43.59 | 5455 | 2366 | 0.45% |
| 2025-07-31 | 43.34 | 43.15 | -0.10 | -0.23% | 42.91 | 43.45 | 5074 | 2192 | 0.42% |
| 2025-07-30 | 43.60 | 43.25 | -0.37 | -0.85% | 43.04 | 43.60 | 5745 | 2484 | 0.48% |
| 2025-07-29 | 44.45 | 43.62 | -0.79 | -1.78% | 43.11 | 44.54 | 11747 | 5104 | 0.98% |
| 2025-07-28 | 44.99 | 44.41 | -0.58 | -1.29% | 44.21 | 45.15 | 8739 | 3895 | 0.73% |
| 2025-07-25 | 44.13 | 44.99 | 0.79 | 1.79% | 43.32 | 45.26 | 12316 | 5473 | 1.03% |
| 2025-07-24 | 45.99 | 44.20 | -1.84 | -4.00% | 43.95 | 45.99 | 17798 | 7913 | 1.48% |
| 2025-07-23 | 45.37 | 46.04 | 1.02 | 2.27% | 44.33 | 46.29 | 16209 | 7349 | 1.35% |
| 2025-07-22 | 44.18 | 45.02 | 1.12 | 2.55% | 43.52 | 45.14 | 14242 | 6330 | 1.19% |
| 2025-07-21 | 44.26 | 43.90 | -0.36 | -0.81% | 43.78 | 44.66 | 8930 | 3930 | 0.74% |
| 2025-07-18 | 45.13 | 44.26 | -1.07 | -2.36% | 44.14 | 45.72 | 8641 | 3850 | 0.72% |
| 2025-07-17 | 45.20 | 45.33 | 0.00 | 0.00% | 44.68 | 45.62 | 5078 | 2292 | 0.42% |
| 2025-07-16 | 45.60 | 45.33 | -0.27 | -0.59% | 45.00 | 46.46 | 5109 | 2332 | 0.43% |
| 2025-07-15 | 45.00 | 45.60 | 0.19 | 0.42% | 44.98 | 46.18 | 5556 | 2525 | 0.46% |
| 2025-07-14 | 45.10 | 45.41 | 0.31 | 0.69% | 44.49 | 46.36 | 10390 | 4709 | 0.87% |
| 2025-07-11 | 43.80 | 45.10 | 1.27 | 2.90% | 43.66 | 45.26 | 15658 | 7029 | 1.30% |
| 2025-07-10 | 46.62 | 43.83 | -2.76 | -5.92% | 43.75 | 46.64 | 18889 | 8450 | 1.57% |
| 2025-07-09 | 48.01 | 46.59 | -1.16 | -2.43% | 46.40 | 48.95 | 6550 | 3100 | 0.55% |
| 2025-07-08 | 47.60 | 47.75 | -0.25 | -0.52% | 46.88 | 48.95 | 8687 | 4156 | 0.72% |
| 2025-07-07 | 46.31 | 48.00 | 1.50 | 3.23% | 46.31 | 48.40 | 11966 | 5690 | 1.00% |
| 2025-07-04 | 47.32 | 46.50 | -0.82 | -1.73% | 46.25 | 47.64 | 7723 | 3610 | 0.64% |
| 2025-07-03 | 48.20 | 47.32 | -0.88 | -1.83% | 46.88 | 48.57 | 8659 | 4112 | 0.72% |
| 2025-07-02 | 49.00 | 48.20 | -0.90 | -1.83% | 47.60 | 49.58 | 16722 | 8133 | 1.39% |
| 2025-07-01 | 48.23 | 49.10 | 1.03 | 2.14% | 47.09 | 49.14 | 10917 | 5293 | 0.91% |
| 2025-06-30 | 45.12 | 48.07 | 3.19 | 7.11% | 44.31 | 48.20 | 17079 | 8018 | 1.42% |
| 2025-06-27 | 46.00 | 44.88 | 0.09 | 0.20% | 43.38 | 46.00 | 9010 | 4030 | 0.75% |
| 2025-06-26 | 44.57 | 45.29 | 0.41 | 0.91% | 44.57 | 46.50 | 13962 | 6396 | 1.16% |
| 2025-06-25 | 45.35 | 44.88 | -0.42 | -0.93% | 44.58 | 45.45 | 5106 | 2294 | 0.43% |
| 2025-06-24 | 44.26 | 45.30 | 0.78 | 1.75% | 43.51 | 45.67 | 12276 | 5494 | 1.02% |
| 2025-06-23 | 44.62 | 44.52 | 0.53 | 1.20% | 43.93 | 45.25 | 8285 | 3690 | 0.69% |
| 2025-06-20 | 44.39 | 43.99 | -0.33 | -0.74% | 43.80 | 45.00 | 7305 | 3249 | 0.61% |
| 2025-06-19 | 46.50 | 44.32 | -1.98 | -4.28% | 44.05 | 46.50 | 10297 | 4627 | 0.86% |
| 2025-06-18 | 46.80 | 46.30 | -0.77 | -1.64% | 45.78 | 47.80 | 9831 | 4567 | 0.82% |
| 2025-06-17 | 47.00 | 47.07 | 0.12 | 0.26% | 46.30 | 47.49 | 6902 | 3236 | 0.58% |
| 2025-06-16 | 47.88 | 46.95 | -0.60 | -1.26% | 46.62 | 48.55 | 10535 | 4989 | 0.88% |
| 2025-06-13 | 46.12 | 47.55 | 1.89 | 4.14% | 45.25 | 47.98 | 19133 | 8986 | 1.59% |
| 2025-06-12 | 45.77 | 45.66 | 0.18 | 0.40% | 45.05 | 45.99 | 6444 | 2924 | 0.54% |
| 2025-06-11 | 46.58 | 45.48 | -1.10 | -2.36% | 45.19 | 46.79 | 8776 | 4015 | 0.73% |
| 2025-06-10 | 46.70 | 46.58 | 0.90 | 1.97% | 44.99 | 46.70 | 11002 | 5035 | 0.92% |
| 2025-06-09 | 46.81 | 45.68 | 0.00 | 0.00% | 44.82 | 46.81 | 17141 | 7892 | 1.43% |
| 2025-06-06 | 45.12 | 45.68 | 0.13 | 0.29% | 44.46 | 45.79 | 11138 | 5025 | 0.93% |
| 2025-06-05 | 45.95 | 45.55 | -0.58 | -1.26% | 45.03 | 47.42 | 17036 | 7813 | 1.42% |
| 2025-06-04 | 43.17 | 46.13 | 3.51 | 8.24% | 41.61 | 46.81 | 26756 | 12161 | 2.23% |
| 2025-06-03 | 41.92 | 42.62 | 0.63 | 1.50% | 41.00 | 42.78 | 13824 | 5824 | 1.15% |
| 2025-05-30 | 40.35 | 41.99 | 1.84 | 4.58% | 40.20 | 42.88 | 18718 | 7846 | 1.56% |
| 2025-05-29 | 42.00 | 40.15 | -1.58 | -3.79% | 39.74 | 42.00 | 18377 | 7469 | 1.53% |
| 2025-05-28 | 40.47 | 41.73 | 1.71 | 4.27% | 39.65 | 41.90 | 21218 | 8758 | 1.77% |
| 2025-05-27 | 38.69 | 40.02 | 1.62 | 4.22% | 38.24 | 40.64 | 15206 | 6043 | 1.27% |
| 2025-05-26 | 37.50 | 38.40 | 1.25 | 3.36% | 37.50 | 38.80 | 13329 | 5080 | 1.11% |
| 2025-05-23 | 37.03 | 37.15 | 0.12 | 0.32% | 37.03 | 37.76 | 8376 | 3134 | 0.70% |
| 2025-05-22 | 38.53 | 37.03 | -1.72 | -4.44% | 37.03 | 38.85 | 11558 | 4349 | 0.96% |
| 2025-05-21 | 38.64 | 38.75 | 0.11 | 0.28% | 38.42 | 38.99 | 4278 | 1654 | 0.36% |
| 2025-05-20 | 38.45 | 38.64 | 0.22 | 0.57% | 38.28 | 39.15 | 6903 | 2669 | 0.58% |
| 2025-05-19 | 39.84 | 38.42 | -1.46 | -3.66% | 38.12 | 40.02 | 12953 | 5020 | 1.08% |
| 2025-05-16 | 40.27 | 39.88 | -0.80 | -1.97% | 39.88 | 40.79 | 6584 | 2661 | 0.55% |
| 2025-05-15 | 40.55 | 40.68 | 0.00 | 0.00% | 40.41 | 41.45 | 6997 | 2855 | 0.58% |
| 2025-05-14 | 40.67 | 40.68 | 0.07 | 0.17% | 40.13 | 41.14 | 6771 | 2741 | 0.56% |
| 2025-05-13 | 40.10 | 40.61 | 0.90 | 2.27% | 40.00 | 41.51 | 14543 | 5948 | 1.21% |
| 2025-05-12 | 40.78 | 39.71 | -0.66 | -1.63% | 39.35 | 40.78 | 15251 | 6085 | 1.27% |
| 2025-05-09 | 40.31 | 40.37 | 0.06 | 0.15% | 39.63 | 41.58 | 13802 | 5600 | 1.15% |
| 2025-05-08 | 40.10 | 40.31 | 0.31 | 0.78% | 39.73 | 40.38 | 9467 | 3794 | 0.79% |
| 2025-05-07 | 40.61 | 40.00 | -0.30 | -0.74% | 39.60 | 41.20 | 9520 | 3826 | 0.79% |
| 2025-05-06 | 40.18 | 40.30 | 0.10 | 0.25% | 39.83 | 40.69 | 8964 | 3604 | 0.75% |
| 2025-04-30 | 40.56 | 40.20 | -0.08 | -0.20% | 39.71 | 40.79 | 9208 | 3689 | 0.77% |
| 2025-04-29 | 41.05 | 40.28 | -0.37 | -0.91% | 40.07 | 41.78 | 9049 | 3689 | 0.75% |
| 2025-04-28 | 41.00 | 40.65 | 0.14 | 0.35% | 40.11 | 42.16 | 12775 | 5243 | 1.06% |
| 2025-04-25 | 41.24 | 40.51 | -0.37 | -0.91% | 40.35 | 41.29 | 7521 | 3053 | 0.63% |
| 2025-04-24 | 40.88 | 40.88 | -0.17 | -0.41% | 40.44 | 42.15 | 8003 | 3296 | 0.67% |