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 | 43.88 | 43.24 | -0.61 | -1.39% | 42.83 | 44.27 | 32511 | 14099 | 4.64% |
| 2025-07-31 | 44.37 | 43.85 | -0.58 | -1.31% | 43.82 | 45.16 | 42128 | 18791 | 6.02% |
| 2025-07-30 | 43.77 | 44.43 | 0.55 | 1.25% | 43.77 | 45.20 | 51997 | 23156 | 7.43% |
| 2025-07-29 | 42.70 | 43.88 | 1.06 | 2.48% | 42.55 | 44.55 | 44855 | 19570 | 6.41% |
| 2025-07-28 | 43.19 | 42.82 | -0.22 | -0.51% | 42.70 | 43.20 | 25832 | 11071 | 3.69% |
| 2025-07-25 | 42.12 | 43.04 | 0.98 | 2.33% | 41.69 | 43.30 | 47562 | 20264 | 6.79% |
| 2025-07-24 | 41.80 | 42.06 | 0.26 | 0.62% | 41.66 | 42.28 | 27743 | 11665 | 3.96% |
| 2025-07-23 | 41.77 | 41.80 | -0.10 | -0.24% | 41.29 | 42.05 | 23251 | 9699 | 3.32% |
| 2025-07-22 | 42.01 | 41.90 | -0.11 | -0.26% | 41.63 | 42.25 | 20758 | 8699 | 2.97% |
| 2025-07-21 | 41.98 | 42.01 | 0.00 | 0.00% | 41.62 | 42.30 | 25159 | 10545 | 3.59% |
| 2025-07-18 | 41.80 | 42.01 | 0.41 | 0.99% | 41.42 | 42.44 | 37467 | 15702 | 5.35% |
| 2025-07-17 | 41.52 | 41.60 | -0.03 | -0.07% | 41.20 | 41.77 | 26931 | 11170 | 3.85% |
| 2025-07-16 | 43.00 | 41.63 | 1.46 | 3.63% | 41.26 | 43.58 | 52068 | 21808 | 7.44% |
| 2025-07-15 | 40.36 | 40.17 | -0.19 | -0.47% | 39.78 | 40.57 | 17818 | 7142 | 2.55% |
| 2025-07-14 | 40.75 | 40.36 | -0.28 | -0.69% | 40.31 | 40.87 | 16882 | 6849 | 2.41% |
| 2025-07-11 | 40.45 | 40.64 | 0.16 | 0.40% | 40.05 | 40.88 | 24440 | 9915 | 3.49% |
| 2025-07-10 | 40.34 | 40.48 | 0.16 | 0.40% | 40.04 | 40.55 | 19131 | 7701 | 2.73% |
| 2025-07-09 | 41.18 | 40.32 | -0.66 | -1.61% | 40.25 | 41.20 | 22308 | 9048 | 3.19% |
| 2025-07-08 | 40.89 | 40.98 | 0.29 | 0.71% | 40.71 | 41.28 | 22583 | 9254 | 3.23% |
| 2025-07-07 | 41.47 | 40.69 | -0.76 | -1.83% | 40.59 | 41.59 | 21300 | 8713 | 3.04% |
| 2025-07-04 | 42.00 | 41.45 | -0.68 | -1.61% | 41.31 | 42.58 | 34714 | 14503 | 4.96% |
| 2025-07-03 | 40.47 | 42.13 | 1.83 | 4.54% | 40.03 | 42.86 | 57084 | 23802 | 8.15% |
| 2025-07-02 | 40.90 | 40.30 | -0.85 | -2.07% | 40.00 | 41.20 | 24838 | 10019 | 3.55% |
| 2025-07-01 | 41.50 | 41.15 | -0.27 | -0.65% | 40.79 | 41.85 | 30727 | 12672 | 4.39% |
| 2025-06-30 | 41.34 | 41.42 | 0.08 | 0.19% | 41.27 | 42.18 | 34739 | 14456 | 4.96% |
| 2025-06-27 | 40.62 | 41.34 | 0.81 | 2.00% | 40.62 | 41.77 | 40581 | 16738 | 5.80% |
| 2025-06-26 | 41.24 | 40.53 | -0.72 | -1.75% | 40.53 | 41.34 | 36481 | 14916 | 5.21% |
| 2025-06-25 | 40.26 | 41.25 | 0.99 | 2.46% | 40.03 | 41.50 | 50504 | 20696 | 7.21% |
| 2025-06-24 | 40.61 | 40.26 | 0.06 | 0.15% | 39.94 | 40.77 | 39365 | 15855 | 5.62% |
| 2025-06-23 | 39.04 | 40.20 | 0.74 | 1.88% | 38.75 | 40.43 | 31559 | 12609 | 4.51% |
| 2025-06-20 | 39.91 | 39.46 | -0.45 | -1.13% | 39.41 | 40.58 | 32550 | 13002 | 4.65% |
| 2025-06-19 | 40.79 | 39.91 | -0.88 | -2.16% | 39.81 | 41.09 | 44288 | 17897 | 6.33% |
| 2025-06-18 | 38.93 | 40.79 | 1.86 | 4.78% | 38.58 | 40.96 | 75583 | 30325 | 10.80% |
| 2025-06-17 | 37.52 | 38.93 | 1.45 | 3.87% | 37.50 | 39.60 | 44748 | 17299 | 6.39% |
| 2025-06-16 | 37.38 | 37.48 | 0.07 | 0.19% | 37.24 | 37.67 | 9955 | 3729 | 1.42% |
| 2025-06-13 | 37.91 | 37.41 | -0.73 | -1.91% | 37.28 | 38.35 | 20608 | 7750 | 2.94% |
| 2025-06-12 | 38.40 | 38.14 | -0.28 | -0.73% | 38.11 | 38.68 | 19455 | 7458 | 2.78% |
| 2025-06-11 | 37.78 | 38.42 | 0.62 | 1.64% | 37.78 | 39.14 | 32454 | 12509 | 4.64% |
| 2025-06-10 | 38.86 | 37.80 | -0.79 | -2.05% | 37.29 | 38.86 | 24316 | 9216 | 3.47% |
| 2025-06-09 | 38.46 | 38.59 | 0.13 | 0.34% | 38.31 | 38.68 | 18491 | 7122 | 2.64% |
| 2025-06-06 | 38.31 | 38.46 | 0.16 | 0.42% | 38.04 | 38.89 | 25759 | 9902 | 3.68% |
| 2025-06-05 | 37.75 | 38.30 | 0.30 | 0.79% | 37.70 | 38.51 | 26572 | 10123 | 3.80% |
| 2025-06-04 | 37.00 | 38.00 | 0.95 | 2.56% | 37.00 | 38.34 | 31536 | 11946 | 4.51% |
| 2025-06-03 | 36.80 | 37.05 | -0.11 | -0.30% | 36.60 | 37.56 | 21213 | 7875 | 3.03% |
| 2025-05-30 | 38.00 | 37.16 | -1.10 | -2.88% | 37.01 | 38.01 | 27691 | 10377 | 3.96% |
| 2025-05-29 | 36.81 | 38.26 | 0.46 | 1.22% | 35.90 | 38.35 | 58566 | 21897 | 8.37% |
| 2025-05-28 | 38.34 | 37.80 | -0.51 | -1.33% | 37.77 | 38.56 | 14943 | 5693 | 2.30% |
| 2025-05-27 | 39.30 | 38.31 | -0.99 | -2.52% | 38.28 | 39.32 | 20790 | 8010 | 3.19% |
| 2025-05-26 | 39.02 | 39.30 | 0.28 | 0.72% | 38.68 | 39.60 | 16783 | 6557 | 2.58% |
| 2025-05-23 | 39.03 | 39.02 | 0.04 | 0.10% | 38.80 | 39.76 | 21342 | 8389 | 3.28% |
| 2025-05-22 | 40.10 | 38.98 | -1.27 | -3.16% | 38.70 | 40.37 | 33215 | 13083 | 5.10% |
| 2025-05-21 | 40.60 | 40.25 | -0.35 | -0.86% | 39.76 | 40.68 | 18707 | 7513 | 2.87% |
| 2025-05-20 | 40.10 | 40.60 | 0.41 | 1.02% | 39.91 | 40.68 | 16335 | 6599 | 2.51% |
| 2025-05-19 | 39.81 | 40.19 | 0.01 | 0.02% | 39.81 | 40.54 | 15175 | 6099 | 2.33% |
| 2025-05-16 | 40.20 | 40.18 | 0.11 | 0.27% | 40.07 | 40.78 | 17489 | 7081 | 2.69% |
| 2025-05-15 | 41.37 | 40.07 | -1.00 | -2.43% | 39.80 | 41.40 | 24322 | 9804 | 3.74% |
| 2025-05-14 | 41.40 | 41.07 | -0.30 | -0.73% | 40.81 | 41.85 | 19588 | 8067 | 3.01% |
| 2025-05-13 | 41.97 | 41.37 | -0.08 | -0.19% | 41.32 | 42.30 | 24610 | 10274 | 3.78% |
| 2025-05-12 | 40.90 | 41.45 | 0.86 | 2.12% | 40.90 | 41.93 | 28436 | 11804 | 4.37% |
| 2025-05-09 | 42.01 | 40.59 | -1.53 | -3.63% | 40.35 | 42.10 | 34883 | 14248 | 5.36% |
| 2025-05-08 | 41.67 | 42.12 | 0.20 | 0.48% | 41.67 | 42.20 | 17332 | 7282 | 2.66% |
| 2025-05-07 | 42.74 | 41.92 | -0.45 | -1.06% | 41.58 | 43.14 | 27902 | 11781 | 4.29% |
| 2025-05-06 | 41.36 | 42.37 | 1.02 | 2.47% | 41.21 | 42.38 | 30617 | 12836 | 4.70% |
| 2025-04-30 | 40.32 | 41.35 | 0.79 | 1.95% | 40.32 | 41.53 | 26716 | 11011 | 4.10% |
| 2025-04-29 | 39.80 | 40.56 | 0.66 | 1.65% | 39.67 | 40.84 | 18060 | 7286 | 2.77% |
| 2025-04-28 | 40.80 | 39.90 | -0.90 | -2.21% | 39.77 | 40.80 | 19030 | 7638 | 2.92% |
| 2025-04-25 | 40.50 | 40.80 | 0.25 | 0.62% | 40.15 | 41.38 | 18755 | 7652 | 2.88% |
| 2025-04-24 | 41.30 | 40.55 | -0.84 | -2.03% | 40.29 | 41.31 | 23608 | 9620 | 3.63% |