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 | 44.28 | 42.93 | -1.95 | -4.34% | 42.89 | 45.39 | 27700 | 12105 | 9.82% |
| 2025-07-31 | 46.00 | 44.88 | -1.65 | -3.55% | 44.40 | 46.69 | 27624 | 12595 | 9.80% |
| 2025-07-30 | 44.80 | 46.53 | 1.73 | 3.86% | 44.11 | 48.20 | 50985 | 23565 | 18.08% |
| 2025-07-29 | 42.18 | 44.80 | 2.80 | 6.67% | 41.30 | 46.00 | 42973 | 19032 | 15.24% |
| 2025-07-28 | 42.31 | 42.00 | -0.06 | -0.14% | 41.04 | 43.18 | 23438 | 9801 | 8.31% |
| 2025-07-25 | 42.03 | 42.06 | 0.16 | 0.38% | 40.89 | 43.30 | 34012 | 14306 | 12.06% |
| 2025-07-24 | 41.15 | 41.90 | 0.19 | 0.46% | 41.15 | 44.00 | 42913 | 18243 | 15.22% |
| 2025-07-23 | 38.60 | 41.71 | 3.04 | 7.86% | 38.60 | 44.70 | 49897 | 20869 | 17.70% |
| 2025-07-22 | 39.22 | 38.99 | -0.91 | -2.28% | 38.82 | 40.35 | 20202 | 7956 | 7.16% |
| 2025-07-21 | 38.89 | 39.90 | 0.65 | 1.66% | 38.32 | 40.10 | 21782 | 8594 | 7.73% |
| 2025-07-18 | 38.99 | 39.25 | 0.26 | 0.67% | 38.15 | 39.40 | 19761 | 7634 | 7.01% |
| 2025-07-17 | 37.48 | 38.99 | 1.29 | 3.42% | 37.30 | 39.50 | 20366 | 7855 | 7.22% |
| 2025-07-16 | 37.74 | 37.70 | 0.00 | 0.00% | 37.06 | 37.95 | 15941 | 5966 | 5.65% |
| 2025-07-15 | 38.65 | 37.70 | -1.03 | -2.66% | 37.03 | 38.88 | 17414 | 6573 | 6.18% |
| 2025-07-14 | 38.50 | 38.73 | -0.22 | -0.56% | 37.85 | 39.21 | 13579 | 5224 | 4.82% |
| 2025-07-11 | 38.99 | 38.95 | 0.35 | 0.91% | 38.20 | 39.62 | 18256 | 7077 | 6.47% |
| 2025-07-10 | 38.21 | 38.60 | -0.05 | -0.13% | 37.60 | 39.38 | 18269 | 7036 | 6.48% |
| 2025-07-09 | 37.88 | 38.65 | 0.30 | 0.78% | 37.56 | 40.39 | 36102 | 14151 | 12.80% |
| 2025-07-08 | 34.38 | 38.35 | 3.86 | 11.19% | 34.17 | 39.92 | 49606 | 18613 | 17.59% |
| 2025-07-07 | 34.80 | 34.49 | -0.34 | -0.98% | 34.00 | 35.78 | 11245 | 3929 | 3.99% |
| 2025-07-04 | 34.19 | 34.83 | 0.35 | 1.02% | 34.00 | 35.20 | 12015 | 4146 | 4.26% |
| 2025-07-03 | 34.10 | 34.48 | 0.42 | 1.23% | 33.96 | 34.70 | 8495 | 2919 | 3.01% |
| 2025-07-02 | 34.82 | 34.06 | -0.77 | -2.21% | 33.79 | 34.86 | 7783 | 2654 | 2.76% |
| 2025-07-01 | 34.81 | 34.83 | -0.01 | -0.03% | 34.20 | 35.20 | 10084 | 3497 | 3.58% |
| 2025-06-30 | 32.35 | 34.84 | 2.38 | 7.33% | 32.23 | 35.28 | 23534 | 8043 | 8.35% |
| 2025-06-27 | 32.50 | 32.46 | 0.25 | 0.78% | 32.24 | 32.84 | 7738 | 2517 | 2.74% |
| 2025-06-26 | 32.45 | 32.21 | -0.25 | -0.77% | 31.96 | 32.50 | 6924 | 2233 | 2.46% |
| 2025-06-25 | 32.63 | 32.46 | 0.00 | 0.00% | 31.90 | 32.63 | 10385 | 3346 | 3.68% |
| 2025-06-24 | 32.22 | 32.46 | 0.32 | 1.00% | 32.05 | 32.61 | 5892 | 1913 | 2.09% |
| 2025-06-23 | 31.37 | 32.14 | 0.57 | 1.81% | 31.07 | 32.29 | 6595 | 2100 | 2.34% |
| 2025-06-20 | 32.57 | 31.57 | -0.70 | -2.17% | 31.57 | 32.62 | 6329 | 2028 | 2.24% |
| 2025-06-19 | 33.14 | 32.27 | -0.70 | -2.12% | 32.12 | 33.30 | 9100 | 2956 | 3.23% |
| 2025-06-18 | 33.10 | 32.97 | -0.32 | -0.96% | 32.74 | 33.44 | 7041 | 2326 | 2.50% |
| 2025-06-17 | 33.81 | 33.29 | -0.60 | -1.77% | 33.13 | 34.63 | 12576 | 4262 | 4.46% |
| 2025-06-16 | 33.67 | 33.89 | 0.22 | 0.65% | 33.60 | 34.49 | 7402 | 2522 | 2.63% |
| 2025-06-13 | 34.42 | 33.67 | -1.22 | -3.50% | 33.51 | 34.97 | 12731 | 4320 | 4.52% |
| 2025-06-12 | 34.65 | 34.89 | 0.26 | 0.75% | 34.42 | 35.01 | 9541 | 3312 | 3.38% |
| 2025-06-11 | 34.91 | 34.63 | -0.33 | -0.94% | 34.30 | 35.37 | 9835 | 3408 | 3.49% |
| 2025-06-10 | 34.97 | 34.96 | -0.15 | -0.43% | 34.39 | 35.78 | 18044 | 6325 | 6.40% |
| 2025-06-09 | 33.89 | 35.11 | 1.31 | 3.88% | 33.80 | 36.21 | 22107 | 7778 | 7.84% |
| 2025-06-06 | 34.38 | 33.80 | -0.70 | -2.03% | 33.38 | 34.41 | 12771 | 4308 | 4.53% |
| 2025-06-05 | 34.64 | 34.50 | -0.37 | -1.06% | 34.00 | 35.00 | 17530 | 6038 | 6.22% |
| 2025-06-04 | 33.50 | 34.87 | 1.28 | 3.81% | 33.30 | 35.44 | 29016 | 10042 | 10.29% |
| 2025-06-03 | 32.20 | 33.59 | 1.03 | 3.16% | 32.16 | 33.80 | 24001 | 7972 | 8.51% |
| 2025-05-30 | 32.51 | 32.56 | 0.06 | 0.18% | 32.11 | 33.56 | 21013 | 6896 | 7.45% |
| 2025-05-29 | 30.90 | 32.50 | 1.43 | 4.60% | 30.85 | 32.63 | 20332 | 6519 | 7.21% |
| 2025-05-28 | 31.36 | 31.07 | -0.32 | -1.02% | 30.83 | 31.49 | 6049 | 1876 | 2.15% |
| 2025-05-27 | 31.51 | 31.39 | -0.16 | -0.51% | 31.16 | 31.68 | 7159 | 2247 | 2.54% |
| 2025-05-26 | 32.24 | 31.55 | -0.77 | -2.38% | 31.38 | 32.29 | 12188 | 3852 | 4.32% |
| 2025-05-23 | 32.40 | 32.32 | 0.15 | 0.47% | 31.70 | 32.76 | 20807 | 6714 | 7.38% |
| 2025-05-22 | 31.95 | 32.17 | 0.09 | 0.28% | 31.50 | 32.56 | 14246 | 4564 | 5.05% |
| 2025-05-21 | 31.94 | 32.08 | 0.15 | 0.47% | 31.61 | 32.56 | 12370 | 3965 | 4.39% |
| 2025-05-20 | 31.17 | 31.93 | 0.82 | 2.64% | 31.17 | 32.05 | 12106 | 3853 | 4.29% |
| 2025-05-19 | 31.56 | 31.11 | -0.34 | -1.08% | 30.76 | 31.56 | 8080 | 2505 | 2.87% |
| 2025-05-16 | 31.60 | 31.45 | -0.05 | -0.16% | 31.35 | 31.68 | 5941 | 1871 | 2.11% |
| 2025-05-15 | 31.64 | 31.50 | -0.11 | -0.35% | 31.34 | 31.87 | 6379 | 2016 | 2.26% |
| 2025-05-14 | 31.65 | 31.61 | -0.04 | -0.13% | 31.44 | 31.87 | 7418 | 2349 | 2.63% |
| 2025-05-13 | 31.80 | 31.65 | 0.16 | 0.51% | 31.43 | 32.28 | 8162 | 2596 | 2.89% |
| 2025-05-12 | 30.91 | 31.49 | 0.63 | 2.04% | 30.82 | 31.54 | 9078 | 2842 | 3.22% |
| 2025-05-09 | 31.86 | 30.86 | -1.02 | -3.20% | 30.85 | 32.00 | 11781 | 3680 | 4.18% |
| 2025-05-08 | 31.52 | 31.88 | 0.43 | 1.37% | 31.31 | 32.00 | 7734 | 2457 | 2.74% |
| 2025-05-07 | 31.53 | 31.45 | 0.13 | 0.42% | 31.01 | 32.00 | 8911 | 2811 | 3.16% |
| 2025-05-06 | 30.52 | 31.32 | 0.75 | 2.45% | 30.52 | 31.35 | 10668 | 3313 | 3.78% |
| 2025-04-30 | 29.10 | 30.57 | -1.19 | -3.75% | 29.10 | 30.80 | 15692 | 4732 | 5.57% |
| 2025-04-29 | 31.40 | 31.76 | 0.33 | 1.05% | 31.39 | 32.45 | 8551 | 2724 | 3.03% |
| 2025-04-28 | 32.60 | 31.43 | -1.20 | -3.68% | 31.31 | 32.60 | 9177 | 2906 | 3.25% |
| 2025-04-25 | 32.57 | 32.63 | 0.18 | 0.55% | 32.13 | 33.00 | 10369 | 3379 | 3.68% |
| 2025-04-24 | 32.69 | 32.45 | -0.24 | -0.73% | 32.24 | 33.46 | 12545 | 4117 | 4.45% |