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 | 45.44 | 46.34 | 0.09 | 0.19% | 45.08 | 47.59 | 27241 | 12657 | 4.26% |
| 2025-07-31 | 48.00 | 46.25 | -1.77 | -3.69% | 45.90 | 49.98 | 42271 | 20144 | 6.60% |
| 2025-07-30 | 45.10 | 48.02 | 2.86 | 6.33% | 44.06 | 52.00 | 59030 | 28708 | 9.22% |
| 2025-07-29 | 44.58 | 45.16 | 0.66 | 1.48% | 43.55 | 45.72 | 29066 | 13078 | 4.54% |
| 2025-07-28 | 43.20 | 44.50 | 1.24 | 2.87% | 43.20 | 44.77 | 22694 | 10028 | 3.55% |
| 2025-07-25 | 45.26 | 43.26 | -1.95 | -4.31% | 43.19 | 45.97 | 31882 | 14107 | 4.98% |
| 2025-07-24 | 44.83 | 45.21 | -0.05 | -0.11% | 44.42 | 46.40 | 25263 | 11439 | 3.95% |
| 2025-07-23 | 45.20 | 45.26 | -1.09 | -2.35% | 44.20 | 46.47 | 31742 | 14373 | 4.96% |
| 2025-07-22 | 47.18 | 46.35 | -1.60 | -3.34% | 46.00 | 50.81 | 37340 | 18006 | 5.83% |
| 2025-07-21 | 49.05 | 47.95 | -2.05 | -4.10% | 46.87 | 49.31 | 35092 | 16786 | 5.48% |
| 2025-07-18 | 46.60 | 50.00 | 3.00 | 6.38% | 44.88 | 50.17 | 44996 | 21201 | 7.03% |
| 2025-07-17 | 40.99 | 47.00 | 6.32 | 15.54% | 40.57 | 47.22 | 48629 | 21258 | 7.60% |
| 2025-07-16 | 41.11 | 40.68 | -0.45 | -1.09% | 40.30 | 41.21 | 11124 | 4524 | 1.74% |
| 2025-07-15 | 40.90 | 41.13 | -0.36 | -0.87% | 40.51 | 41.80 | 15489 | 6369 | 2.42% |
| 2025-07-14 | 39.58 | 41.49 | 1.51 | 3.78% | 39.00 | 41.80 | 33262 | 13601 | 5.20% |
| 2025-07-11 | 37.00 | 39.98 | 2.80 | 7.53% | 36.99 | 40.66 | 31668 | 12571 | 4.95% |
| 2025-07-10 | 36.67 | 37.18 | 0.42 | 1.14% | 36.38 | 37.65 | 11864 | 4421 | 1.85% |
| 2025-07-09 | 37.37 | 36.76 | -0.97 | -2.57% | 36.39 | 37.87 | 12214 | 4518 | 1.91% |
| 2025-07-08 | 37.23 | 37.73 | 0.03 | 0.08% | 37.20 | 39.50 | 17439 | 6646 | 2.72% |
| 2025-07-07 | 38.16 | 37.70 | -0.78 | -2.03% | 37.32 | 39.27 | 18495 | 7057 | 2.89% |
| 2025-07-04 | 37.80 | 38.48 | 0.39 | 1.02% | 37.25 | 38.80 | 21374 | 8128 | 3.34% |
| 2025-07-03 | 36.61 | 38.09 | 1.52 | 4.16% | 36.36 | 38.38 | 19296 | 7255 | 3.01% |
| 2025-07-02 | 38.12 | 36.57 | -1.54 | -4.04% | 36.18 | 38.96 | 17675 | 6537 | 2.76% |
| 2025-07-01 | 36.11 | 38.11 | 1.91 | 5.28% | 36.00 | 38.16 | 20376 | 7570 | 3.18% |
| 2025-06-30 | 35.43 | 36.20 | 0.95 | 2.70% | 34.61 | 36.31 | 13533 | 4820 | 2.11% |
| 2025-06-27 | 35.20 | 35.25 | 0.03 | 0.09% | 34.86 | 35.72 | 9591 | 3388 | 1.50% |
| 2025-06-26 | 35.99 | 35.22 | -0.85 | -2.36% | 33.90 | 35.99 | 17224 | 6034 | 2.69% |
| 2025-06-25 | 36.26 | 36.07 | -0.22 | -0.61% | 35.55 | 36.98 | 16844 | 6079 | 2.63% |
| 2025-06-24 | 36.00 | 36.29 | -0.01 | -0.03% | 35.80 | 36.78 | 12016 | 4361 | 1.88% |
| 2025-06-23 | 34.84 | 36.30 | 1.34 | 3.83% | 34.29 | 36.41 | 17813 | 6310 | 2.78% |
| 2025-06-20 | 35.10 | 34.96 | -0.48 | -1.35% | 34.83 | 35.76 | 9244 | 3257 | 1.44% |
| 2025-06-19 | 37.08 | 35.44 | -1.73 | -4.65% | 35.28 | 37.54 | 18488 | 6667 | 2.89% |
| 2025-06-18 | 37.64 | 37.17 | -0.47 | -1.25% | 36.66 | 37.64 | 11334 | 4197 | 1.77% |
| 2025-06-17 | 39.41 | 37.64 | -1.70 | -4.32% | 37.42 | 40.16 | 23014 | 8798 | 3.60% |
| 2025-06-16 | 39.85 | 39.34 | -0.49 | -1.23% | 39.08 | 40.74 | 15408 | 6120 | 2.41% |
| 2025-06-13 | 42.59 | 39.83 | -3.08 | -7.18% | 39.66 | 42.80 | 25516 | 10364 | 3.99% |
| 2025-06-12 | 41.45 | 42.91 | 1.19 | 2.85% | 41.01 | 43.48 | 19549 | 8270 | 3.05% |
| 2025-06-11 | 41.53 | 41.72 | -0.19 | -0.45% | 40.95 | 42.77 | 19333 | 8102 | 3.02% |
| 2025-06-10 | 42.89 | 41.91 | -1.11 | -2.58% | 41.20 | 43.82 | 26737 | 11249 | 4.18% |
| 2025-06-09 | 39.26 | 43.02 | 4.11 | 10.56% | 38.81 | 43.38 | 46822 | 19640 | 7.32% |
| 2025-06-06 | 39.66 | 38.91 | -0.91 | -2.29% | 38.27 | 40.25 | 21392 | 8340 | 3.34% |
| 2025-06-05 | 41.30 | 39.82 | -1.30 | -3.16% | 38.99 | 42.00 | 24299 | 9786 | 3.80% |
| 2025-06-04 | 38.02 | 41.12 | 2.71 | 7.06% | 38.02 | 42.82 | 37576 | 15462 | 5.87% |
| 2025-06-03 | 37.62 | 38.41 | -0.10 | -0.26% | 37.24 | 39.16 | 27395 | 10483 | 4.28% |
| 2025-05-30 | 35.68 | 38.51 | 3.09 | 8.72% | 35.45 | 40.00 | 48460 | 18537 | 7.57% |
| 2025-05-29 | 33.73 | 35.42 | 1.70 | 5.04% | 33.47 | 36.00 | 22739 | 7950 | 3.55% |
| 2025-05-28 | 34.63 | 33.72 | -0.94 | -2.71% | 33.66 | 34.77 | 6394 | 2174 | 1.00% |
| 2025-05-27 | 34.35 | 34.66 | 0.34 | 0.99% | 34.00 | 35.16 | 8286 | 2862 | 1.29% |
| 2025-05-26 | 34.74 | 34.32 | -0.42 | -1.21% | 33.80 | 35.43 | 12615 | 4314 | 1.97% |
| 2025-05-23 | 35.70 | 34.74 | -0.76 | -2.14% | 34.68 | 36.20 | 14990 | 5310 | 2.34% |
| 2025-05-22 | 34.62 | 35.50 | 0.58 | 1.66% | 34.20 | 36.79 | 22930 | 8083 | 3.58% |
| 2025-05-21 | 34.40 | 34.92 | 0.73 | 2.14% | 33.78 | 35.05 | 12140 | 4207 | 1.90% |
| 2025-05-20 | 33.40 | 34.19 | 0.64 | 1.91% | 33.18 | 34.42 | 11118 | 3792 | 1.74% |
| 2025-05-19 | 33.25 | 33.55 | 0.26 | 0.78% | 32.48 | 33.62 | 10473 | 3447 | 1.64% |
| 2025-05-16 | 31.99 | 33.29 | 1.40 | 4.39% | 31.29 | 34.13 | 19470 | 6475 | 3.04% |
| 2025-05-15 | 31.89 | 31.89 | -0.22 | -0.69% | 31.16 | 31.96 | 6633 | 2099 | 1.04% |
| 2025-05-14 | 30.55 | 32.11 | 1.11 | 3.58% | 30.55 | 33.88 | 17841 | 5769 | 2.79% |
| 2025-05-13 | 30.90 | 31.00 | 0.55 | 1.81% | 30.39 | 31.08 | 5995 | 1842 | 0.94% |
| 2025-05-12 | 31.21 | 30.45 | -0.24 | -0.78% | 29.46 | 31.21 | 6882 | 2079 | 1.08% |
| 2025-05-09 | 31.30 | 30.69 | -0.54 | -1.73% | 30.42 | 31.76 | 6150 | 1908 | 0.96% |
| 2025-05-08 | 30.70 | 31.23 | 0.54 | 1.76% | 30.53 | 31.60 | 6247 | 1950 | 0.98% |
| 2025-05-07 | 31.49 | 30.69 | -0.37 | -1.19% | 30.36 | 32.00 | 8475 | 2625 | 1.32% |
| 2025-05-06 | 30.90 | 31.06 | 0.52 | 1.70% | 30.70 | 31.48 | 7501 | 2327 | 1.17% |
| 2025-04-30 | 30.05 | 30.54 | 0.17 | 0.56% | 30.05 | 31.13 | 5206 | 1602 | 0.81% |
| 2025-04-29 | 30.47 | 30.37 | 0.09 | 0.30% | 29.90 | 30.59 | 6920 | 2093 | 1.08% |
| 2025-04-28 | 31.16 | 30.28 | -0.88 | -2.82% | 30.02 | 31.17 | 9295 | 2832 | 1.45% |
| 2025-04-25 | 32.08 | 31.16 | -0.95 | -2.96% | 30.50 | 32.55 | 12344 | 3871 | 1.93% |
| 2025-04-24 | 30.60 | 32.11 | 1.47 | 4.80% | 30.22 | 32.73 | 19885 | 6347 | 3.11% |