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 | 40.80 | 40.98 | -0.12 | -0.29% | 40.68 | 41.37 | 13216 | 5412 | 1.55% |
| 2025-07-31 | 41.06 | 41.10 | -0.15 | -0.36% | 40.92 | 41.93 | 19468 | 8081 | 2.29% |
| 2025-07-30 | 41.96 | 41.25 | -0.73 | -1.74% | 40.80 | 42.10 | 16626 | 6894 | 1.95% |
| 2025-07-29 | 41.20 | 41.98 | 0.98 | 2.39% | 40.95 | 42.60 | 27146 | 11336 | 3.19% |
| 2025-07-28 | 40.68 | 41.00 | 0.18 | 0.44% | 40.67 | 41.21 | 14244 | 5834 | 1.67% |
| 2025-07-25 | 40.42 | 40.82 | 0.18 | 0.44% | 40.11 | 40.85 | 19745 | 7984 | 2.32% |
| 2025-07-24 | 40.60 | 40.64 | -0.06 | -0.15% | 40.33 | 41.18 | 26129 | 10658 | 3.07% |
| 2025-07-23 | 41.06 | 40.70 | -0.57 | -1.38% | 39.85 | 41.25 | 27379 | 11079 | 3.22% |
| 2025-07-22 | 40.72 | 41.27 | 0.55 | 1.35% | 40.50 | 41.47 | 16770 | 6900 | 1.97% |
| 2025-07-21 | 40.90 | 40.72 | -0.25 | -0.61% | 40.49 | 41.28 | 15767 | 6453 | 1.85% |
| 2025-07-18 | 41.78 | 40.97 | -0.30 | -0.73% | 40.40 | 41.78 | 20335 | 8328 | 2.39% |
| 2025-07-17 | 41.50 | 41.27 | 0.08 | 0.19% | 40.80 | 41.58 | 16861 | 6957 | 1.98% |
| 2025-07-16 | 41.51 | 41.19 | -0.36 | -0.87% | 40.88 | 41.73 | 30530 | 12610 | 3.59% |
| 2025-07-15 | 45.27 | 41.55 | -4.87 | -10.49% | 40.68 | 45.27 | 55527 | 23304 | 6.53% |
| 2025-07-14 | 45.37 | 46.42 | 1.12 | 2.47% | 45.11 | 46.80 | 15902 | 7311 | 1.87% |
| 2025-07-11 | 44.58 | 45.30 | 0.72 | 1.62% | 44.20 | 45.50 | 12065 | 5426 | 1.42% |
| 2025-07-10 | 44.66 | 44.58 | -0.29 | -0.65% | 44.21 | 45.25 | 9180 | 4104 | 1.08% |
| 2025-07-09 | 45.98 | 44.87 | -0.96 | -2.09% | 44.85 | 45.98 | 15837 | 7172 | 1.86% |
| 2025-07-08 | 45.82 | 45.83 | -0.61 | -1.31% | 45.70 | 46.40 | 14062 | 6458 | 1.65% |
| 2025-07-07 | 45.86 | 46.44 | 0.58 | 1.26% | 45.22 | 46.80 | 18725 | 8632 | 2.20% |
| 2025-07-04 | 45.84 | 45.86 | 0.16 | 0.35% | 44.36 | 45.99 | 19443 | 8766 | 2.29% |
| 2025-07-03 | 45.45 | 45.70 | 0.25 | 0.55% | 45.03 | 46.53 | 17970 | 8223 | 2.11% |
| 2025-07-02 | 46.99 | 45.45 | -1.31 | -2.80% | 45.00 | 46.99 | 16838 | 7693 | 1.98% |
| 2025-07-01 | 47.20 | 46.76 | -0.40 | -0.85% | 45.80 | 47.49 | 20314 | 9463 | 2.39% |
| 2025-06-30 | 46.98 | 47.16 | -0.16 | -0.34% | 46.66 | 48.25 | 20442 | 9682 | 2.40% |
| 2025-06-27 | 46.92 | 47.32 | 0.43 | 0.92% | 46.61 | 47.67 | 19884 | 9396 | 2.34% |
| 2025-06-26 | 47.06 | 46.89 | -0.57 | -1.20% | 46.50 | 47.98 | 30642 | 14482 | 3.60% |
| 2025-06-25 | 44.96 | 47.46 | 2.75 | 6.15% | 44.55 | 47.68 | 40601 | 18789 | 4.77% |
| 2025-06-24 | 44.84 | 44.71 | -0.09 | -0.20% | 44.30 | 45.28 | 22344 | 9996 | 2.63% |
| 2025-06-23 | 42.76 | 44.80 | 1.78 | 4.14% | 42.50 | 44.98 | 27621 | 12113 | 3.25% |
| 2025-06-20 | 43.60 | 43.02 | -0.60 | -1.38% | 42.98 | 45.17 | 22032 | 9643 | 2.59% |
| 2025-06-19 | 43.80 | 43.62 | -0.24 | -0.55% | 43.47 | 44.86 | 26409 | 11639 | 3.10% |
| 2025-06-18 | 42.10 | 43.86 | 1.44 | 3.39% | 42.10 | 44.39 | 31805 | 13845 | 3.74% |
| 2025-06-17 | 41.30 | 42.42 | 1.66 | 4.07% | 40.51 | 42.55 | 18942 | 7869 | 2.23% |
| 2025-06-16 | 41.40 | 40.76 | -0.64 | -1.55% | 40.58 | 41.89 | 21325 | 8765 | 2.51% |
| 2025-06-13 | 41.28 | 41.40 | -0.11 | -0.26% | 41.28 | 42.99 | 23724 | 10000 | 2.79% |
| 2025-06-12 | 41.75 | 41.51 | -0.37 | -0.88% | 41.25 | 42.25 | 13074 | 5442 | 1.54% |
| 2025-06-11 | 41.25 | 41.88 | 0.85 | 2.07% | 40.90 | 42.29 | 14582 | 6086 | 1.71% |
| 2025-06-10 | 41.92 | 41.03 | -0.78 | -1.87% | 40.50 | 42.07 | 12843 | 5285 | 1.51% |
| 2025-06-09 | 41.68 | 41.81 | 0.13 | 0.31% | 41.30 | 42.39 | 17916 | 7495 | 2.11% |
| 2025-06-06 | 40.74 | 41.68 | 0.74 | 1.81% | 40.24 | 41.88 | 20661 | 8471 | 2.43% |
| 2025-06-05 | 39.75 | 40.94 | 0.99 | 2.48% | 39.21 | 41.16 | 20363 | 8241 | 2.39% |
| 2025-06-04 | 39.36 | 39.95 | 1.08 | 2.78% | 38.96 | 40.74 | 17805 | 7103 | 2.09% |
| 2025-06-03 | 39.20 | 38.87 | -0.90 | -2.26% | 38.79 | 40.44 | 21655 | 8522 | 2.55% |
| 2025-05-30 | 39.56 | 39.77 | 0.29 | 0.73% | 38.19 | 39.90 | 20146 | 7903 | 2.37% |
| 2025-05-29 | 38.62 | 39.48 | 0.49 | 1.26% | 38.51 | 39.57 | 16489 | 6450 | 1.94% |
| 2025-05-28 | 39.74 | 38.99 | -0.31 | -0.79% | 38.60 | 39.94 | 15714 | 6140 | 1.85% |
| 2025-05-27 | 39.23 | 39.30 | -0.33 | -0.83% | 38.60 | 39.92 | 16847 | 6583 | 1.98% |
| 2025-05-26 | 38.50 | 39.63 | 0.92 | 2.38% | 38.50 | 40.19 | 26886 | 10586 | 3.16% |
| 2025-05-23 | 39.95 | 38.71 | -1.51 | -3.75% | 38.00 | 40.92 | 29919 | 11851 | 3.52% |
| 2025-05-22 | 39.93 | 40.22 | -0.16 | -0.40% | 39.55 | 41.07 | 19647 | 7926 | 2.31% |
| 2025-05-21 | 41.38 | 40.38 | -1.03 | -2.49% | 39.73 | 41.38 | 23139 | 9318 | 2.76% |
| 2025-05-20 | 41.30 | 41.41 | -0.22 | -0.53% | 41.00 | 42.47 | 24798 | 10318 | 2.95% |
| 2025-05-19 | 42.14 | 41.63 | -0.57 | -1.35% | 41.22 | 42.36 | 22056 | 9196 | 2.63% |
| 2025-05-16 | 39.11 | 42.20 | 2.29 | 5.74% | 39.11 | 42.97 | 46205 | 19348 | 5.50% |
| 2025-05-15 | 41.55 | 39.91 | -1.37 | -3.32% | 39.77 | 42.30 | 27690 | 11242 | 3.30% |
| 2025-05-14 | 41.98 | 41.28 | -0.62 | -1.48% | 40.40 | 42.19 | 27361 | 11242 | 3.26% |
| 2025-05-13 | 42.33 | 41.90 | -0.43 | -1.02% | 41.63 | 42.81 | 24282 | 10227 | 2.89% |
| 2025-05-12 | 40.00 | 42.33 | 1.81 | 4.47% | 39.89 | 43.12 | 39962 | 16801 | 4.76% |
| 2025-05-09 | 40.85 | 40.52 | -0.62 | -1.51% | 39.60 | 41.30 | 24606 | 9977 | 2.93% |
| 2025-05-08 | 40.90 | 41.14 | 0.46 | 1.13% | 40.26 | 41.70 | 23351 | 9541 | 2.78% |
| 2025-05-07 | 41.90 | 40.68 | -1.10 | -2.63% | 40.23 | 42.20 | 28803 | 11849 | 3.43% |
| 2025-05-06 | 40.10 | 41.78 | 2.22 | 5.61% | 39.20 | 42.33 | 48724 | 19961 | 5.80% |
| 2025-04-30 | 37.69 | 39.56 | 2.19 | 5.86% | 37.39 | 40.60 | 49998 | 19748 | 5.96% |
| 2025-04-29 | 35.83 | 37.37 | 1.05 | 2.89% | 35.67 | 37.80 | 20302 | 7497 | 2.42% |
| 2025-04-28 | 36.30 | 36.32 | 0.05 | 0.14% | 35.54 | 36.70 | 13076 | 4732 | 1.56% |
| 2025-04-25 | 36.26 | 36.27 | -0.08 | -0.22% | 35.38 | 36.36 | 15290 | 5482 | 1.82% |
| 2025-04-24 | 37.03 | 36.35 | -0.85 | -2.28% | 35.80 | 37.33 | 17410 | 6333 | 2.07% |