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 | 42.19 | 41.81 | -0.44 | -1.04% | 41.20 | 42.68 | 42895 | 17970 | 2.83% |
| 2025-07-31 | 41.25 | 42.25 | 0.95 | 2.30% | 40.88 | 44.44 | 83147 | 35564 | 5.48% |
| 2025-07-30 | 42.34 | 41.30 | -1.08 | -2.55% | 40.76 | 42.68 | 42926 | 17826 | 2.83% |
| 2025-07-29 | 41.75 | 42.38 | 0.61 | 1.46% | 41.49 | 42.45 | 41968 | 17595 | 2.77% |
| 2025-07-28 | 40.40 | 41.77 | 1.52 | 3.78% | 40.12 | 42.17 | 64739 | 26787 | 4.27% |
| 2025-07-25 | 39.86 | 40.25 | 0.39 | 0.98% | 39.39 | 40.37 | 30390 | 12104 | 2.00% |
| 2025-07-24 | 38.99 | 39.86 | 0.80 | 2.05% | 38.99 | 40.37 | 37811 | 15046 | 2.49% |
| 2025-07-23 | 39.00 | 39.06 | -0.20 | -0.51% | 38.66 | 39.67 | 33039 | 12908 | 2.18% |
| 2025-07-22 | 39.93 | 39.26 | -0.59 | -1.48% | 39.00 | 40.45 | 37140 | 14748 | 2.45% |
| 2025-07-21 | 40.43 | 39.85 | -0.81 | -1.99% | 39.30 | 40.43 | 47734 | 18953 | 3.15% |
| 2025-07-18 | 40.66 | 40.66 | 0.01 | 0.02% | 40.28 | 41.76 | 48983 | 19976 | 3.23% |
| 2025-07-17 | 39.58 | 40.65 | 0.99 | 2.50% | 39.50 | 41.33 | 58362 | 23764 | 3.85% |
| 2025-07-16 | 39.68 | 39.66 | -0.12 | -0.30% | 39.01 | 40.44 | 38829 | 15431 | 2.56% |
| 2025-07-15 | 40.00 | 39.78 | -0.25 | -0.62% | 39.37 | 40.72 | 50206 | 20046 | 3.31% |
| 2025-07-14 | 38.81 | 40.03 | 1.20 | 3.09% | 38.59 | 40.66 | 55650 | 22099 | 3.67% |
| 2025-07-11 | 38.65 | 38.83 | 0.18 | 0.47% | 38.25 | 39.37 | 32394 | 12568 | 2.14% |
| 2025-07-10 | 38.74 | 38.65 | 0.00 | 0.00% | 38.20 | 39.34 | 31355 | 12133 | 2.07% |
| 2025-07-09 | 39.20 | 38.65 | -0.60 | -1.53% | 38.42 | 39.40 | 33836 | 13084 | 2.23% |
| 2025-07-08 | 37.60 | 39.25 | 1.49 | 3.95% | 37.50 | 39.85 | 52918 | 20698 | 3.49% |
| 2025-07-07 | 37.75 | 37.76 | -0.37 | -0.97% | 37.30 | 38.34 | 31540 | 11892 | 2.08% |
| 2025-07-04 | 38.90 | 38.13 | -0.05 | -0.13% | 38.02 | 39.82 | 54457 | 21154 | 3.59% |
| 2025-07-03 | 37.90 | 38.18 | 0.32 | 0.85% | 37.74 | 38.35 | 25198 | 9590 | 1.66% |
| 2025-07-02 | 38.33 | 37.86 | -0.84 | -2.17% | 37.37 | 38.68 | 39666 | 15014 | 2.62% |
| 2025-07-01 | 39.58 | 38.70 | -1.07 | -2.69% | 38.49 | 39.81 | 43678 | 17061 | 2.88% |
| 2025-06-30 | 39.44 | 39.77 | 0.33 | 0.84% | 39.20 | 40.20 | 38675 | 15332 | 2.55% |
| 2025-06-27 | 38.89 | 39.44 | 1.26 | 3.30% | 38.00 | 39.80 | 54020 | 21117 | 3.56% |
| 2025-06-26 | 40.40 | 38.18 | -1.50 | -3.78% | 38.16 | 40.56 | 62506 | 24415 | 4.12% |
| 2025-06-25 | 38.11 | 39.68 | 1.78 | 4.70% | 38.01 | 39.90 | 69779 | 27228 | 4.60% |
| 2025-06-24 | 36.92 | 37.90 | 1.21 | 3.30% | 36.78 | 38.08 | 53864 | 20202 | 3.55% |
| 2025-06-23 | 36.38 | 36.69 | -0.18 | -0.49% | 36.38 | 37.50 | 38662 | 14222 | 2.55% |
| 2025-06-20 | 36.40 | 36.87 | 0.51 | 1.40% | 35.62 | 37.15 | 52114 | 19000 | 3.44% |
| 2025-06-19 | 36.38 | 36.36 | -0.03 | -0.08% | 36.00 | 38.00 | 56998 | 21203 | 3.76% |
| 2025-06-18 | 35.85 | 36.39 | 0.22 | 0.61% | 35.00 | 36.56 | 42601 | 15238 | 2.81% |
| 2025-06-17 | 35.88 | 36.17 | 0.57 | 1.60% | 35.65 | 36.89 | 37192 | 13461 | 2.45% |
| 2025-06-16 | 34.47 | 35.60 | 1.10 | 3.19% | 34.11 | 36.30 | 36604 | 13051 | 2.41% |
| 2025-06-13 | 34.67 | 34.50 | -0.65 | -1.85% | 34.34 | 35.45 | 29188 | 10105 | 1.92% |
| 2025-06-12 | 35.00 | 35.15 | -0.03 | -0.09% | 34.56 | 35.98 | 39378 | 13909 | 2.60% |
| 2025-06-11 | 34.80 | 35.18 | 0.38 | 1.09% | 34.56 | 35.78 | 33446 | 11772 | 2.21% |
| 2025-06-10 | 34.80 | 34.80 | -0.01 | -0.03% | 33.86 | 35.15 | 37021 | 12754 | 2.44% |
| 2025-06-09 | 34.50 | 34.81 | 0.31 | 0.90% | 34.03 | 35.50 | 42670 | 14819 | 2.81% |
| 2025-06-06 | 34.41 | 34.50 | -0.27 | -0.78% | 33.50 | 34.70 | 39809 | 13619 | 2.63% |
| 2025-06-05 | 42.81 | 45.28 | 1.69 | 3.88% | 41.92 | 45.46 | 55618 | 24301 | 4.77% |
| 2025-06-04 | 40.97 | 43.59 | 2.97 | 7.31% | 40.61 | 44.66 | 53467 | 23082 | 4.58% |
| 2025-06-03 | 39.60 | 40.62 | 0.06 | 0.15% | 39.60 | 41.13 | 14809 | 6029 | 1.27% |
| 2025-05-30 | 41.50 | 40.56 | -1.47 | -3.50% | 40.35 | 41.50 | 21110 | 8611 | 1.81% |
| 2025-05-29 | 41.44 | 42.03 | 1.40 | 3.45% | 41.42 | 43.34 | 29706 | 12559 | 2.55% |
| 2025-05-28 | 40.67 | 40.63 | 0.16 | 0.40% | 40.50 | 41.19 | 16498 | 6728 | 1.41% |
| 2025-05-27 | 41.70 | 40.47 | -1.15 | -2.76% | 40.44 | 41.70 | 16001 | 6526 | 1.37% |
| 2025-05-26 | 41.20 | 41.62 | 0.34 | 0.82% | 41.10 | 41.73 | 15474 | 6411 | 1.33% |
| 2025-05-23 | 41.84 | 41.28 | -0.56 | -1.34% | 41.05 | 42.55 | 22775 | 9529 | 1.95% |
| 2025-05-22 | 42.00 | 41.84 | -0.60 | -1.41% | 41.68 | 42.97 | 18780 | 7928 | 1.61% |
| 2025-05-21 | 43.00 | 42.44 | -0.85 | -1.96% | 42.04 | 43.50 | 20514 | 8701 | 1.76% |
| 2025-05-20 | 43.73 | 43.29 | 0.27 | 0.63% | 42.62 | 43.73 | 20410 | 8819 | 1.75% |
| 2025-05-19 | 43.97 | 43.02 | -1.21 | -2.74% | 42.00 | 44.19 | 32843 | 14074 | 2.82% |
| 2025-05-16 | 43.32 | 44.23 | 0.85 | 1.96% | 42.88 | 46.07 | 39514 | 17652 | 3.39% |
| 2025-05-15 | 44.75 | 43.38 | -1.47 | -3.28% | 43.21 | 44.95 | 24835 | 10857 | 2.13% |
| 2025-05-14 | 44.50 | 44.85 | 0.85 | 1.93% | 43.82 | 46.25 | 38777 | 17452 | 3.32% |
| 2025-05-13 | 45.70 | 44.00 | -0.58 | -1.30% | 43.89 | 45.88 | 25677 | 11499 | 2.20% |
| 2025-05-12 | 44.11 | 44.58 | 1.11 | 2.55% | 44.10 | 44.80 | 21879 | 9727 | 1.88% |
| 2025-05-09 | 44.96 | 43.47 | -1.93 | -4.25% | 43.35 | 45.19 | 31914 | 14002 | 2.74% |
| 2025-05-08 | 44.80 | 45.40 | 0.87 | 1.95% | 44.41 | 46.49 | 29678 | 13523 | 2.54% |
| 2025-05-07 | 46.00 | 44.53 | -0.77 | -1.70% | 43.82 | 46.07 | 32734 | 14712 | 2.81% |
| 2025-05-06 | 43.48 | 45.30 | 2.40 | 5.59% | 43.31 | 45.38 | 41223 | 18420 | 3.53% |
| 2025-04-30 | 42.57 | 42.90 | 1.15 | 2.75% | 40.98 | 43.25 | 38228 | 16186 | 3.28% |
| 2025-04-29 | 40.02 | 41.75 | 1.41 | 3.50% | 40.02 | 42.30 | 33228 | 13708 | 2.85% |
| 2025-04-28 | 41.20 | 40.34 | -0.11 | -0.27% | 39.96 | 41.20 | 19918 | 8049 | 1.71% |
| 2025-04-25 | 39.61 | 40.45 | 0.55 | 1.38% | 39.61 | 41.21 | 22872 | 9292 | 1.96% |
| 2025-04-24 | 40.86 | 39.90 | -1.37 | -3.32% | 39.62 | 41.23 | 24532 | 9914 | 2.10% |