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 | 44.22 | 45.38 | 1.08 | 2.44% | 44.22 | 45.86 | 28977 | 13143 | 1.85% |
| 2025-07-31 | 45.18 | 44.30 | -1.01 | -2.23% | 44.14 | 45.80 | 21081 | 9439 | 1.35% |
| 2025-07-30 | 46.03 | 45.31 | -0.93 | -2.01% | 45.16 | 46.38 | 21318 | 9734 | 1.36% |
| 2025-07-29 | 45.12 | 46.24 | 1.08 | 2.39% | 44.78 | 46.24 | 20702 | 9396 | 1.32% |
| 2025-07-28 | 45.60 | 45.16 | -0.27 | -0.59% | 44.91 | 45.65 | 12796 | 5787 | 0.82% |
| 2025-07-25 | 45.73 | 45.43 | -0.27 | -0.59% | 45.13 | 45.87 | 14064 | 6391 | 0.90% |
| 2025-07-24 | 44.70 | 45.70 | 0.86 | 1.92% | 44.43 | 45.86 | 20453 | 9255 | 1.31% |
| 2025-07-23 | 45.20 | 44.84 | -0.10 | -0.22% | 44.70 | 46.07 | 22092 | 10033 | 1.41% |
| 2025-07-22 | 44.00 | 44.94 | 0.75 | 1.70% | 44.00 | 45.14 | 21144 | 9454 | 1.35% |
| 2025-07-21 | 43.66 | 44.19 | 0.56 | 1.28% | 43.66 | 44.47 | 16912 | 7466 | 1.08% |
| 2025-07-18 | 43.71 | 43.63 | -0.04 | -0.09% | 43.42 | 44.15 | 12059 | 5270 | 0.77% |
| 2025-07-17 | 43.40 | 43.67 | 0.07 | 0.16% | 43.40 | 44.18 | 15775 | 6893 | 1.01% |
| 2025-07-16 | 43.45 | 43.60 | 0.07 | 0.16% | 43.31 | 43.88 | 12023 | 5251 | 0.77% |
| 2025-07-15 | 44.10 | 43.53 | -0.65 | -1.47% | 43.11 | 44.39 | 19510 | 8518 | 1.25% |
| 2025-07-14 | 44.30 | 44.18 | 0.12 | 0.27% | 43.97 | 44.50 | 15788 | 6980 | 1.01% |
| 2025-07-11 | 44.03 | 44.06 | -0.10 | -0.23% | 43.80 | 44.42 | 19656 | 8674 | 1.26% |
| 2025-07-10 | 44.10 | 44.16 | 0.46 | 1.05% | 43.72 | 45.14 | 31684 | 14036 | 2.03% |
| 2025-07-09 | 44.00 | 43.70 | -0.32 | -0.73% | 43.68 | 44.58 | 24049 | 10586 | 1.54% |
| 2025-07-08 | 41.95 | 44.02 | 1.97 | 4.68% | 41.85 | 44.60 | 40168 | 17542 | 2.57% |
| 2025-07-07 | 41.90 | 42.05 | -0.03 | -0.07% | 41.88 | 42.26 | 6980 | 2931 | 0.45% |
| 2025-07-04 | 43.08 | 42.08 | -0.60 | -1.41% | 41.94 | 43.25 | 17085 | 7227 | 1.09% |
| 2025-07-03 | 43.15 | 43.08 | -0.12 | -0.28% | 42.61 | 43.44 | 19832 | 8523 | 1.27% |
| 2025-07-02 | 42.60 | 43.20 | 0.69 | 1.62% | 42.26 | 43.35 | 23118 | 9909 | 1.48% |
| 2025-07-01 | 42.78 | 42.51 | -0.46 | -1.07% | 42.27 | 42.79 | 13234 | 5626 | 0.85% |
| 2025-06-30 | 42.40 | 42.97 | 1.04 | 2.48% | 42.40 | 42.99 | 18605 | 7945 | 1.19% |
| 2025-06-27 | 41.78 | 41.93 | 0.21 | 0.50% | 41.78 | 42.45 | 14950 | 6301 | 0.96% |
| 2025-06-26 | 42.13 | 41.72 | -0.32 | -0.76% | 41.65 | 42.49 | 19418 | 8167 | 1.24% |
| 2025-06-25 | 41.85 | 42.04 | 0.19 | 0.45% | 41.35 | 42.13 | 18725 | 7825 | 1.20% |
| 2025-06-24 | 40.91 | 41.85 | 1.15 | 2.83% | 40.70 | 41.90 | 23151 | 9622 | 1.48% |
| 2025-06-23 | 39.90 | 40.70 | 0.43 | 1.07% | 39.81 | 40.80 | 11567 | 4673 | 0.74% |
| 2025-06-20 | 40.50 | 40.27 | -0.13 | -0.32% | 40.16 | 41.30 | 18710 | 7634 | 1.20% |
| 2025-06-19 | 41.15 | 40.40 | -0.91 | -2.20% | 40.15 | 41.55 | 15482 | 6302 | 0.99% |
| 2025-06-18 | 40.90 | 41.31 | 0.43 | 1.05% | 40.72 | 41.50 | 15788 | 6511 | 1.01% |
| 2025-06-17 | 40.98 | 40.88 | 0.00 | 0.00% | 40.49 | 41.29 | 13337 | 5462 | 0.85% |
| 2025-06-16 | 40.74 | 40.88 | 0.10 | 0.25% | 40.23 | 41.23 | 13053 | 5327 | 0.84% |
| 2025-06-13 | 41.09 | 40.78 | -0.47 | -1.14% | 40.35 | 41.64 | 24015 | 9818 | 1.54% |
| 2025-06-12 | 40.76 | 41.25 | 0.27 | 0.66% | 40.59 | 41.56 | 14816 | 6082 | 0.95% |
| 2025-06-11 | 40.71 | 40.98 | -0.11 | -0.27% | 40.71 | 41.59 | 14227 | 5863 | 0.91% |
| 2025-06-10 | 40.98 | 41.09 | 0.11 | 0.27% | 40.57 | 41.82 | 20638 | 8502 | 1.32% |
| 2025-06-09 | 40.43 | 40.98 | 0.57 | 1.41% | 40.43 | 41.09 | 14480 | 5916 | 0.93% |
| 2025-06-06 | 40.70 | 40.41 | -0.27 | -0.66% | 40.34 | 41.10 | 8716 | 3532 | 1.08% |
| 2025-06-05 | 40.65 | 40.68 | 0.44 | 1.09% | 40.11 | 41.45 | 18245 | 7434 | 2.26% |
| 2025-06-04 | 39.86 | 40.24 | 0.40 | 1.00% | 39.80 | 40.50 | 9535 | 3836 | 1.18% |
| 2025-06-03 | 39.25 | 39.84 | 0.16 | 0.40% | 39.25 | 39.93 | 8052 | 3199 | 1.00% |
| 2025-05-30 | 40.00 | 39.68 | -0.24 | -0.60% | 39.45 | 40.00 | 11095 | 4396 | 1.38% |
| 2025-05-29 | 39.41 | 39.92 | 0.42 | 1.06% | 39.40 | 40.14 | 12092 | 4824 | 1.50% |
| 2025-05-28 | 40.02 | 39.50 | -0.50 | -1.25% | 39.39 | 40.28 | 10682 | 4242 | 1.33% |
| 2025-05-27 | 40.16 | 40.00 | -0.30 | -0.74% | 39.75 | 40.39 | 8956 | 3578 | 1.11% |
| 2025-05-26 | 40.15 | 40.30 | 0.12 | 0.30% | 40.00 | 40.67 | 8937 | 3597 | 1.11% |
| 2025-05-23 | 40.76 | 40.18 | -0.61 | -1.50% | 40.17 | 41.18 | 12945 | 5265 | 1.61% |
| 2025-05-22 | 41.60 | 40.79 | -0.72 | -1.73% | 40.79 | 41.99 | 13924 | 5745 | 1.73% |
| 2025-05-21 | 42.01 | 41.51 | -0.19 | -0.46% | 41.40 | 42.12 | 12302 | 5131 | 1.53% |
| 2025-05-20 | 41.90 | 41.70 | 0.19 | 0.46% | 41.16 | 41.92 | 9476 | 3940 | 1.18% |
| 2025-05-19 | 41.54 | 41.51 | -0.02 | -0.05% | 41.08 | 41.65 | 9987 | 4138 | 1.24% |
| 2025-05-16 | 41.62 | 41.53 | -0.28 | -0.67% | 41.51 | 42.20 | 10608 | 4437 | 1.32% |
| 2025-05-15 | 42.30 | 41.81 | -0.72 | -1.69% | 41.56 | 42.30 | 10623 | 4452 | 1.32% |
| 2025-05-14 | 42.45 | 42.53 | -0.13 | -0.30% | 41.90 | 42.70 | 15454 | 6531 | 1.92% |
| 2025-05-13 | 43.45 | 42.66 | -0.10 | -0.23% | 42.66 | 44.28 | 28149 | 12237 | 3.49% |
| 2025-05-12 | 42.20 | 42.76 | 1.15 | 2.76% | 42.15 | 42.85 | 14518 | 6161 | 1.80% |
| 2025-05-09 | 42.63 | 41.61 | -1.02 | -2.39% | 41.38 | 42.63 | 15872 | 6628 | 1.97% |
| 2025-05-08 | 41.42 | 42.63 | 0.91 | 2.18% | 41.30 | 42.95 | 22827 | 9681 | 2.83% |
| 2025-05-07 | 42.02 | 41.72 | 0.33 | 0.80% | 41.13 | 42.50 | 20599 | 8580 | 2.56% |
| 2025-05-06 | 40.86 | 41.39 | 1.21 | 3.01% | 40.66 | 41.45 | 17966 | 7372 | 2.23% |
| 2025-04-30 | 39.94 | 40.18 | 0.24 | 0.60% | 39.92 | 40.85 | 16654 | 6735 | 2.07% |
| 2025-04-29 | 40.00 | 39.94 | -0.16 | -0.40% | 39.90 | 40.85 | 13045 | 5272 | 1.62% |
| 2025-04-28 | 40.64 | 40.10 | -0.40 | -0.99% | 40.00 | 41.30 | 10423 | 4201 | 1.29% |
| 2025-04-25 | 40.17 | 40.50 | 0.33 | 0.82% | 40.13 | 40.95 | 10963 | 4450 | 1.36% |
| 2025-04-24 | 41.18 | 40.17 | -0.88 | -2.14% | 40.13 | 41.18 | 12483 | 5065 | 1.55% |