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 | 44.44 | 43.65 | -0.83 | -1.87% | 43.58 | 45.05 | 23205 | 10248 | 4.20% |
| 2025-07-31 | 44.97 | 44.48 | 0.03 | 0.07% | 44.31 | 46.30 | 44246 | 19935 | 8.00% |
| 2025-07-30 | 44.98 | 44.45 | -0.35 | -0.78% | 44.05 | 45.45 | 30731 | 13768 | 5.56% |
| 2025-07-29 | 44.43 | 44.80 | 0.23 | 0.52% | 44.43 | 45.28 | 34226 | 15337 | 6.19% |
| 2025-07-28 | 42.99 | 44.57 | 1.37 | 3.17% | 42.99 | 45.10 | 43196 | 19119 | 7.81% |
| 2025-07-25 | 42.24 | 43.20 | 1.00 | 2.37% | 41.76 | 43.39 | 22347 | 9514 | 4.04% |
| 2025-07-24 | 41.59 | 42.20 | 0.60 | 1.44% | 41.28 | 42.56 | 15538 | 6552 | 2.81% |
| 2025-07-23 | 41.49 | 41.60 | 0.08 | 0.19% | 41.11 | 41.87 | 11849 | 4924 | 2.14% |
| 2025-07-22 | 41.83 | 41.52 | -0.23 | -0.55% | 41.36 | 42.05 | 10265 | 4275 | 1.86% |
| 2025-07-21 | 41.80 | 41.75 | -0.16 | -0.38% | 41.59 | 42.07 | 10481 | 4377 | 1.90% |
| 2025-07-18 | 42.01 | 41.91 | -0.10 | -0.24% | 41.62 | 42.21 | 9091 | 3803 | 1.64% |
| 2025-07-17 | 41.99 | 42.01 | 0.00 | 0.00% | 41.50 | 42.18 | 11076 | 4643 | 2.00% |
| 2025-07-16 | 42.40 | 42.01 | -0.39 | -0.92% | 41.80 | 42.58 | 13892 | 5853 | 2.51% |
| 2025-07-15 | 42.58 | 42.40 | 0.14 | 0.33% | 41.90 | 44.00 | 12845 | 5469 | 2.32% |
| 2025-07-14 | 42.10 | 42.26 | 0.16 | 0.38% | 41.75 | 42.30 | 11470 | 4821 | 2.07% |
| 2025-07-11 | 42.15 | 42.10 | -0.05 | -0.12% | 41.76 | 42.41 | 12071 | 5081 | 2.18% |
| 2025-07-10 | 42.41 | 42.15 | -0.41 | -0.96% | 41.90 | 43.29 | 12995 | 5503 | 2.35% |
| 2025-07-09 | 43.32 | 42.56 | -0.86 | -1.98% | 42.41 | 43.70 | 16524 | 7084 | 2.99% |
| 2025-07-08 | 42.95 | 43.42 | 0.89 | 2.09% | 42.33 | 44.04 | 23773 | 10325 | 4.30% |
| 2025-07-07 | 42.75 | 42.53 | -0.28 | -0.65% | 42.30 | 43.43 | 16059 | 6877 | 2.90% |
| 2025-07-04 | 42.32 | 42.81 | 0.61 | 1.45% | 41.36 | 43.40 | 24057 | 10172 | 4.35% |
| 2025-07-03 | 42.00 | 42.20 | -0.15 | -0.35% | 41.87 | 42.70 | 12415 | 5232 | 2.25% |
| 2025-07-02 | 42.90 | 42.35 | -0.82 | -1.90% | 41.91 | 43.16 | 18636 | 7919 | 3.37% |
| 2025-07-01 | 43.00 | 43.17 | 0.38 | 0.89% | 42.57 | 44.13 | 31600 | 13705 | 5.72% |
| 2025-06-30 | 42.29 | 42.79 | 0.94 | 2.25% | 42.00 | 43.42 | 22950 | 9810 | 4.15% |
| 2025-06-27 | 41.60 | 41.85 | 0.63 | 1.53% | 41.22 | 42.86 | 23592 | 9903 | 4.27% |
| 2025-06-26 | 42.38 | 41.22 | -0.77 | -1.83% | 41.11 | 42.45 | 15973 | 6641 | 2.89% |
| 2025-06-25 | 42.02 | 41.99 | 0.02 | 0.05% | 41.48 | 42.68 | 17605 | 7396 | 3.18% |
| 2025-06-24 | 40.95 | 41.97 | 1.17 | 2.87% | 40.80 | 42.19 | 22653 | 9416 | 4.10% |
| 2025-06-23 | 40.00 | 40.80 | -1.55 | -3.66% | 38.68 | 41.70 | 35754 | 14451 | 6.47% |
| 2025-06-20 | 42.00 | 42.35 | 1.53 | 3.75% | 42.00 | 44.48 | 39804 | 17060 | 7.20% |
| 2025-06-19 | 41.77 | 40.82 | -0.64 | -1.54% | 40.82 | 42.49 | 27331 | 11441 | 4.94% |
| 2025-06-18 | 40.91 | 41.46 | 0.23 | 0.56% | 40.91 | 41.55 | 11811 | 4878 | 2.14% |
| 2025-06-17 | 40.35 | 41.23 | 0.97 | 2.41% | 40.35 | 41.77 | 15569 | 6405 | 2.82% |
| 2025-06-16 | 39.88 | 40.26 | 0.61 | 1.54% | 39.47 | 40.29 | 6863 | 2744 | 1.24% |
| 2025-06-13 | 39.86 | 39.65 | -0.20 | -0.50% | 39.07 | 40.20 | 11932 | 4726 | 2.16% |
| 2025-06-12 | 40.09 | 39.85 | -0.50 | -1.24% | 39.65 | 40.95 | 11963 | 4801 | 2.16% |
| 2025-06-11 | 40.47 | 40.35 | 0.20 | 0.50% | 40.01 | 40.75 | 11140 | 4501 | 2.02% |
| 2025-06-10 | 41.69 | 40.15 | -1.22 | -2.95% | 39.80 | 41.70 | 14636 | 5947 | 2.65% |
| 2025-06-09 | 41.30 | 41.37 | 0.11 | 0.27% | 40.87 | 41.55 | 9652 | 3987 | 1.75% |
| 2025-06-06 | 41.97 | 41.26 | -0.44 | -1.06% | 41.17 | 41.97 | 8224 | 3406 | 1.49% |
| 2025-06-05 | 41.50 | 41.70 | 0.30 | 0.72% | 41.02 | 41.86 | 14380 | 5963 | 2.60% |
| 2025-06-04 | 41.50 | 41.40 | -0.29 | -0.70% | 40.90 | 41.70 | 10798 | 4462 | 1.95% |
| 2025-06-03 | 41.90 | 41.69 | -0.01 | -0.02% | 41.00 | 42.38 | 18491 | 7682 | 3.34% |
| 2025-05-30 | 43.00 | 41.70 | -1.50 | -3.47% | 41.62 | 43.02 | 22260 | 9404 | 4.03% |
| 2025-05-29 | 41.24 | 43.20 | 2.00 | 4.85% | 41.23 | 43.48 | 39066 | 16682 | 7.07% |
| 2025-05-28 | 41.05 | 41.20 | 0.30 | 0.73% | 40.52 | 41.64 | 19826 | 8144 | 3.59% |
| 2025-05-27 | 40.96 | 40.90 | -0.70 | -1.68% | 40.29 | 41.38 | 19271 | 7856 | 3.49% |
| 2025-05-26 | 41.00 | 41.60 | 0.90 | 2.21% | 40.14 | 41.88 | 34148 | 14025 | 6.18% |
| 2025-05-23 | 38.75 | 40.70 | 1.62 | 4.15% | 38.54 | 42.22 | 40938 | 16795 | 7.41% |
| 2025-05-22 | 39.57 | 39.08 | -0.90 | -2.25% | 39.00 | 40.36 | 8176 | 3230 | 1.48% |
| 2025-05-21 | 39.63 | 39.98 | 0.35 | 0.88% | 39.15 | 40.50 | 10265 | 4075 | 1.86% |
| 2025-05-20 | 40.20 | 39.63 | 0.06 | 0.15% | 39.33 | 40.20 | 6482 | 2574 | 1.17% |
| 2025-05-19 | 39.39 | 39.57 | 0.18 | 0.46% | 39.25 | 40.17 | 5933 | 2357 | 1.07% |
| 2025-05-16 | 39.15 | 39.39 | 0.25 | 0.64% | 39.00 | 39.68 | 5315 | 2096 | 0.96% |
| 2025-05-15 | 40.28 | 39.14 | -1.16 | -2.88% | 39.11 | 40.28 | 6331 | 2494 | 1.15% |
| 2025-05-14 | 40.25 | 40.30 | 0.00 | 0.00% | 39.80 | 40.77 | 7499 | 3019 | 1.36% |
| 2025-05-13 | 41.23 | 40.30 | -0.61 | -1.49% | 40.30 | 41.34 | 13931 | 5660 | 2.52% |
| 2025-05-12 | 40.97 | 40.91 | 0.33 | 0.81% | 40.61 | 41.03 | 7734 | 3154 | 1.40% |
| 2025-05-09 | 41.40 | 40.58 | -1.11 | -2.66% | 40.49 | 41.49 | 8569 | 3500 | 1.55% |
| 2025-05-08 | 42.00 | 41.69 | -0.33 | -0.79% | 41.45 | 42.20 | 12024 | 5025 | 2.17% |
| 2025-05-07 | 41.90 | 42.02 | 0.70 | 1.69% | 41.23 | 42.58 | 23903 | 10038 | 4.32% |
| 2025-05-06 | 39.50 | 41.32 | 2.29 | 5.87% | 39.26 | 41.49 | 22341 | 9127 | 4.04% |
| 2025-04-30 | 38.67 | 39.03 | 0.38 | 0.98% | 38.31 | 39.61 | 12852 | 5028 | 2.32% |
| 2025-04-29 | 38.50 | 38.65 | -0.11 | -0.28% | 38.10 | 39.00 | 14443 | 5561 | 2.61% |
| 2025-04-28 | 40.31 | 38.76 | -1.55 | -3.85% | 38.76 | 40.88 | 16236 | 6369 | 2.94% |
| 2025-04-25 | 37.10 | 40.31 | 2.96 | 7.93% | 37.10 | 40.96 | 31397 | 12486 | 5.68% |
| 2025-04-24 | 37.94 | 37.35 | -0.74 | -1.94% | 37.25 | 38.20 | 10372 | 3906 | 1.88% |