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 | 45.38 | 45.12 | -0.67 | -1.46% | 44.01 | 45.79 | 17245 | 7758 | 4.60% |
| 2025-07-31 | 46.59 | 45.79 | -0.81 | -1.74% | 45.10 | 46.99 | 23589 | 10836 | 6.29% |
| 2025-07-30 | 46.10 | 46.60 | 0.40 | 0.87% | 45.31 | 46.86 | 23617 | 10903 | 6.30% |
| 2025-07-29 | 45.99 | 46.20 | 0.53 | 1.16% | 44.88 | 46.28 | 19912 | 9069 | 5.31% |
| 2025-07-28 | 43.87 | 45.67 | 1.77 | 4.03% | 43.48 | 46.00 | 32408 | 14564 | 8.64% |
| 2025-07-25 | 43.26 | 43.90 | 0.21 | 0.48% | 42.61 | 44.18 | 25021 | 10873 | 6.67% |
| 2025-07-24 | 40.02 | 43.69 | 3.34 | 8.28% | 40.02 | 43.98 | 42032 | 17896 | 11.21% |
| 2025-07-23 | 39.01 | 40.35 | 1.11 | 2.83% | 38.68 | 40.79 | 26517 | 10508 | 7.07% |
| 2025-07-22 | 40.00 | 39.24 | -0.94 | -2.34% | 38.80 | 40.00 | 26956 | 10608 | 7.19% |
| 2025-07-21 | 37.95 | 40.18 | 2.51 | 6.66% | 37.67 | 40.50 | 38013 | 14982 | 10.13% |
| 2025-07-18 | 38.00 | 37.67 | -0.38 | -1.00% | 37.50 | 39.39 | 27188 | 10446 | 7.25% |
| 2025-07-17 | 37.93 | 38.05 | 0.05 | 0.13% | 37.28 | 38.68 | 21216 | 8058 | 5.66% |
| 2025-07-16 | 38.71 | 38.00 | -0.61 | -1.58% | 38.00 | 39.25 | 18808 | 7237 | 5.01% |
| 2025-07-15 | 38.28 | 38.61 | 0.22 | 0.57% | 37.55 | 39.10 | 26668 | 10187 | 7.11% |
| 2025-07-14 | 37.99 | 38.39 | 1.51 | 4.09% | 37.47 | 39.30 | 38290 | 14693 | 10.21% |
| 2025-07-11 | 37.18 | 36.88 | -0.20 | -0.54% | 36.51 | 38.66 | 28958 | 10829 | 7.72% |
| 2025-07-10 | 35.92 | 37.08 | 1.10 | 3.06% | 35.46 | 37.25 | 24493 | 8941 | 6.53% |
| 2025-07-09 | 35.30 | 35.98 | 0.70 | 1.98% | 34.60 | 36.11 | 19302 | 6864 | 5.15% |
| 2025-07-08 | 44.95 | 45.79 | 0.75 | 1.67% | 44.93 | 46.09 | 11439 | 5231 | 3.93% |
| 2025-07-07 | 45.00 | 45.04 | -0.47 | -1.03% | 44.60 | 46.85 | 13462 | 6107 | 4.62% |
| 2025-07-04 | 45.09 | 45.51 | 0.61 | 1.36% | 43.91 | 46.37 | 21011 | 9456 | 7.21% |
| 2025-07-03 | 44.00 | 44.90 | 0.83 | 1.88% | 43.97 | 45.29 | 14134 | 6328 | 4.85% |
| 2025-07-02 | 46.00 | 44.07 | -1.92 | -4.17% | 43.82 | 46.00 | 15319 | 6802 | 5.26% |
| 2025-07-01 | 46.35 | 45.99 | -0.30 | -0.65% | 45.01 | 46.79 | 18163 | 8316 | 6.24% |
| 2025-06-30 | 46.30 | 46.29 | -0.17 | -0.37% | 45.88 | 47.50 | 17748 | 8273 | 6.09% |
| 2025-06-27 | 46.60 | 46.46 | -0.16 | -0.34% | 45.76 | 47.70 | 18969 | 8873 | 6.51% |
| 2025-06-26 | 45.00 | 46.62 | 1.74 | 3.88% | 44.00 | 47.37 | 29273 | 13525 | 10.05% |
| 2025-06-25 | 44.91 | 44.88 | 0.23 | 0.52% | 44.25 | 45.20 | 14950 | 6685 | 5.13% |
| 2025-06-24 | 43.55 | 44.65 | 1.33 | 3.07% | 43.10 | 44.80 | 12302 | 5437 | 4.22% |
| 2025-06-23 | 42.50 | 43.32 | 0.82 | 1.93% | 42.01 | 44.16 | 10934 | 4744 | 3.75% |
| 2025-06-20 | 43.29 | 42.50 | -1.22 | -2.79% | 41.92 | 43.75 | 11194 | 4761 | 3.84% |
| 2025-06-19 | 44.20 | 43.72 | -0.83 | -1.86% | 43.20 | 44.99 | 11824 | 5177 | 4.06% |
| 2025-06-18 | 44.44 | 44.55 | 0.00 | 0.00% | 43.76 | 44.94 | 8096 | 3590 | 2.78% |
| 2025-06-17 | 44.79 | 44.55 | 0.08 | 0.18% | 43.83 | 45.46 | 14045 | 6284 | 4.82% |
| 2025-06-16 | 42.89 | 44.47 | 1.47 | 3.42% | 42.79 | 44.86 | 12246 | 5392 | 4.21% |
| 2025-06-13 | 44.06 | 43.00 | -1.15 | -2.60% | 42.92 | 44.20 | 16235 | 7047 | 5.57% |
| 2025-06-12 | 44.81 | 44.15 | -1.10 | -2.43% | 43.86 | 45.44 | 13708 | 6080 | 4.71% |
| 2025-06-11 | 44.68 | 45.25 | 0.57 | 1.28% | 44.20 | 45.47 | 11489 | 5170 | 3.95% |
| 2025-06-10 | 46.01 | 44.68 | -1.78 | -3.83% | 43.90 | 46.20 | 24739 | 11073 | 8.49% |
| 2025-06-09 | 45.89 | 46.46 | -1.18 | -2.48% | 45.26 | 47.00 | 25860 | 11931 | 8.88% |
| 2025-06-06 | 48.05 | 47.64 | -0.82 | -1.69% | 47.15 | 49.47 | 21172 | 10170 | 7.27% |
| 2025-06-05 | 45.98 | 48.46 | 2.48 | 5.39% | 45.98 | 49.17 | 31643 | 15097 | 10.87% |
| 2025-06-04 | 44.80 | 45.98 | 1.23 | 2.75% | 44.65 | 46.80 | 23962 | 11026 | 8.23% |
| 2025-06-03 | 44.38 | 44.75 | 0.43 | 0.97% | 44.27 | 46.00 | 22675 | 10182 | 7.79% |
| 2025-05-30 | 45.05 | 44.32 | -0.68 | -1.51% | 43.68 | 45.28 | 20047 | 8866 | 6.88% |
| 2025-05-29 | 42.20 | 45.00 | 2.70 | 6.38% | 42.00 | 45.88 | 34719 | 15412 | 11.92% |
| 2025-05-28 | 41.82 | 42.30 | 0.14 | 0.33% | 41.82 | 43.37 | 17778 | 7589 | 6.10% |
| 2025-05-27 | 41.85 | 42.16 | 0.40 | 0.96% | 41.25 | 42.60 | 9736 | 4079 | 3.34% |
| 2025-05-26 | 40.45 | 41.76 | 1.16 | 2.86% | 40.41 | 42.50 | 9700 | 4053 | 3.33% |
| 2025-05-23 | 40.37 | 40.60 | 0.42 | 1.05% | 39.37 | 41.82 | 13617 | 5528 | 4.68% |
| 2025-05-22 | 41.70 | 40.18 | -1.62 | -3.88% | 40.12 | 42.30 | 13865 | 5668 | 4.76% |
| 2025-05-21 | 43.55 | 41.80 | -1.21 | -2.81% | 41.30 | 43.55 | 14293 | 6052 | 4.91% |
| 2025-05-20 | 43.25 | 43.01 | 0.03 | 0.07% | 42.55 | 43.78 | 19113 | 8227 | 6.56% |
| 2025-05-19 | 40.13 | 42.98 | 2.73 | 6.78% | 39.95 | 43.25 | 26861 | 11360 | 9.22% |
| 2025-05-16 | 40.38 | 40.25 | -0.35 | -0.86% | 39.86 | 41.05 | 11350 | 4574 | 3.90% |
| 2025-05-15 | 42.50 | 40.60 | -1.80 | -4.25% | 40.24 | 42.52 | 10717 | 4406 | 3.68% |
| 2025-05-14 | 41.30 | 42.40 | 1.19 | 2.89% | 40.96 | 42.50 | 15892 | 6661 | 5.46% |
| 2025-05-13 | 42.69 | 41.21 | -1.13 | -2.67% | 41.01 | 42.69 | 11573 | 4838 | 3.97% |
| 2025-05-12 | 42.07 | 42.34 | 0.09 | 0.21% | 42.00 | 43.25 | 18331 | 7784 | 6.29% |
| 2025-05-09 | 42.80 | 42.25 | -0.55 | -1.29% | 41.33 | 43.66 | 17519 | 7428 | 6.02% |
| 2025-05-08 | 40.10 | 42.80 | 2.72 | 6.79% | 40.00 | 43.47 | 20518 | 8595 | 7.05% |
| 2025-05-07 | 39.83 | 40.08 | 0.58 | 1.47% | 39.63 | 40.80 | 11025 | 4427 | 3.79% |
| 2025-05-06 | 39.25 | 39.50 | 0.20 | 0.51% | 39.25 | 40.26 | 8176 | 3242 | 2.81% |
| 2025-04-30 | 38.80 | 39.30 | 0.82 | 2.13% | 38.50 | 39.51 | 5989 | 2344 | 2.06% |
| 2025-04-29 | 40.18 | 38.48 | -2.59 | -6.31% | 38.40 | 40.41 | 14795 | 5781 | 5.08% |
| 2025-04-28 | 40.40 | 41.07 | 0.20 | 0.49% | 40.19 | 41.16 | 3828 | 1562 | 1.31% |
| 2025-04-25 | 40.78 | 40.87 | 0.47 | 1.16% | 40.01 | 41.33 | 4361 | 1769 | 1.50% |
| 2025-04-24 | 41.66 | 40.40 | -1.27 | -3.05% | 40.08 | 41.66 | 7447 | 3020 | 2.56% |