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 | 44.93 | 44.18 | -0.62 | -1.38% | 44.06 | 45.80 | 13297 | 5935 | 4.98% |
| 2025-07-31 | 45.78 | 44.80 | -0.98 | -2.14% | 44.56 | 46.20 | 13591 | 6168 | 5.09% |
| 2025-07-30 | 45.97 | 45.78 | -0.35 | -0.76% | 45.09 | 46.25 | 14132 | 6450 | 5.29% |
| 2025-07-29 | 46.20 | 46.13 | -0.15 | -0.32% | 45.70 | 46.70 | 12575 | 5791 | 4.71% |
| 2025-07-28 | 46.01 | 46.28 | 0.28 | 0.61% | 45.39 | 47.00 | 17458 | 8052 | 6.54% |
| 2025-07-25 | 45.53 | 46.00 | 0.55 | 1.21% | 44.73 | 46.25 | 15690 | 7132 | 5.88% |
| 2025-07-24 | 44.48 | 45.45 | 0.99 | 2.23% | 44.16 | 46.15 | 20353 | 9187 | 7.62% |
| 2025-07-23 | 43.10 | 44.46 | 1.52 | 3.54% | 42.83 | 44.58 | 25268 | 11136 | 9.46% |
| 2025-07-22 | 42.99 | 42.94 | -0.02 | -0.05% | 42.82 | 43.39 | 8895 | 3829 | 3.33% |
| 2025-07-21 | 43.20 | 42.96 | -0.16 | -0.37% | 42.80 | 43.50 | 9676 | 4166 | 3.62% |
| 2025-07-18 | 43.30 | 43.12 | -0.21 | -0.48% | 42.98 | 43.82 | 9297 | 4022 | 3.48% |
| 2025-07-17 | 43.32 | 43.33 | -0.17 | -0.39% | 43.06 | 43.57 | 7204 | 3116 | 2.70% |
| 2025-07-16 | 43.27 | 43.50 | 0.09 | 0.21% | 43.27 | 44.17 | 8719 | 3813 | 3.27% |
| 2025-07-15 | 43.95 | 43.41 | -0.59 | -1.34% | 43.10 | 44.18 | 9609 | 4182 | 3.60% |
| 2025-07-14 | 44.17 | 44.00 | -0.15 | -0.34% | 43.51 | 44.40 | 7953 | 3488 | 2.98% |
| 2025-07-11 | 43.30 | 44.15 | 0.95 | 2.20% | 43.11 | 44.95 | 16743 | 7400 | 6.27% |
| 2025-07-10 | 43.25 | 43.20 | -0.15 | -0.35% | 43.00 | 43.40 | 5851 | 2526 | 2.19% |
| 2025-07-09 | 43.35 | 43.35 | -0.12 | -0.28% | 42.95 | 43.68 | 6962 | 3013 | 2.61% |
| 2025-07-08 | 43.44 | 43.47 | 0.12 | 0.28% | 43.12 | 43.85 | 8592 | 3744 | 3.22% |
| 2025-07-07 | 43.79 | 43.35 | -0.54 | -1.23% | 43.27 | 43.95 | 6281 | 2733 | 2.35% |
| 2025-07-04 | 43.90 | 43.89 | 0.01 | 0.02% | 43.35 | 44.80 | 11752 | 5170 | 4.40% |
| 2025-07-03 | 43.92 | 43.88 | 0.31 | 0.71% | 43.52 | 44.45 | 8952 | 3929 | 3.35% |
| 2025-07-02 | 45.00 | 43.57 | -1.73 | -3.82% | 43.39 | 45.00 | 13307 | 5842 | 4.98% |
| 2025-07-01 | 45.20 | 45.30 | 0.20 | 0.44% | 44.67 | 46.20 | 16527 | 7480 | 6.19% |
| 2025-06-30 | 44.35 | 45.10 | 1.04 | 2.36% | 44.34 | 45.70 | 14413 | 6497 | 5.40% |
| 2025-06-27 | 43.62 | 44.06 | 0.77 | 1.78% | 43.41 | 44.60 | 15984 | 7030 | 5.99% |
| 2025-06-26 | 43.97 | 43.29 | -0.38 | -0.87% | 43.23 | 44.79 | 16449 | 7212 | 6.16% |
| 2025-06-25 | 43.45 | 43.67 | 0.27 | 0.62% | 42.89 | 43.75 | 16907 | 7320 | 6.33% |
| 2025-06-24 | 42.65 | 43.40 | 0.75 | 1.76% | 42.43 | 43.76 | 17097 | 7389 | 6.40% |
| 2025-06-23 | 40.95 | 42.65 | 1.05 | 2.52% | 40.95 | 43.18 | 19245 | 8189 | 7.21% |
| 2025-06-20 | 40.81 | 41.60 | 0.73 | 1.79% | 40.75 | 42.30 | 16094 | 6688 | 6.03% |
| 2025-06-19 | 41.40 | 40.87 | -0.53 | -1.28% | 40.40 | 41.90 | 13370 | 5503 | 5.01% |
| 2025-06-18 | 40.60 | 41.40 | 0.55 | 1.35% | 40.36 | 41.65 | 12217 | 5023 | 4.58% |
| 2025-06-17 | 40.45 | 40.85 | 0.40 | 0.99% | 40.31 | 41.20 | 6281 | 2558 | 2.35% |
| 2025-06-16 | 39.83 | 40.45 | 0.45 | 1.13% | 39.81 | 40.85 | 6414 | 2599 | 2.40% |
| 2025-06-13 | 40.70 | 40.00 | -1.00 | -2.44% | 40.00 | 41.13 | 8599 | 3470 | 3.22% |
| 2025-06-12 | 40.62 | 41.00 | 0.19 | 0.47% | 40.42 | 41.52 | 7614 | 3114 | 2.85% |
| 2025-06-11 | 40.83 | 40.81 | 0.33 | 0.82% | 40.31 | 41.32 | 7803 | 3199 | 2.92% |
| 2025-06-10 | 41.87 | 40.48 | -1.40 | -3.34% | 39.90 | 41.87 | 12507 | 5087 | 4.68% |
| 2025-06-09 | 41.12 | 41.88 | 1.16 | 2.85% | 40.69 | 41.91 | 7868 | 3247 | 2.95% |
| 2025-06-06 | 41.30 | 40.72 | -0.46 | -1.12% | 40.50 | 41.39 | 7470 | 3050 | 2.80% |
| 2025-06-05 | 40.50 | 41.18 | 0.72 | 1.78% | 40.16 | 41.50 | 8142 | 3329 | 3.05% |
| 2025-06-04 | 40.99 | 40.46 | 0.07 | 0.17% | 40.33 | 40.99 | 5207 | 2112 | 1.95% |
| 2025-06-03 | 40.03 | 40.39 | -0.41 | -1.00% | 40.03 | 41.43 | 5706 | 2326 | 2.14% |
| 2025-05-30 | 41.52 | 40.80 | -0.98 | -2.35% | 40.70 | 41.66 | 5822 | 2385 | 2.18% |
| 2025-05-29 | 40.55 | 41.78 | 0.96 | 2.35% | 40.55 | 41.78 | 7738 | 3206 | 2.90% |
| 2025-05-28 | 41.22 | 40.82 | -0.56 | -1.35% | 40.64 | 41.79 | 5601 | 2294 | 2.10% |
| 2025-05-27 | 41.29 | 41.38 | -0.21 | -0.50% | 40.81 | 41.78 | 7405 | 3050 | 2.77% |
| 2025-05-26 | 41.60 | 41.59 | 0.65 | 1.59% | 40.22 | 41.77 | 7523 | 3113 | 2.82% |
| 2025-05-23 | 41.90 | 40.94 | -0.80 | -1.92% | 40.90 | 42.06 | 7282 | 3015 | 2.73% |
| 2025-05-22 | 41.80 | 41.74 | -0.32 | -0.76% | 41.66 | 42.84 | 5762 | 2433 | 2.16% |
| 2025-05-21 | 43.00 | 42.06 | -0.90 | -2.09% | 41.60 | 43.05 | 7805 | 3288 | 2.92% |
| 2025-05-20 | 43.58 | 42.96 | -0.15 | -0.35% | 42.70 | 43.79 | 5895 | 2545 | 2.21% |
| 2025-05-19 | 42.80 | 43.11 | 0.31 | 0.72% | 42.37 | 43.45 | 7437 | 3191 | 2.79% |
| 2025-05-16 | 43.19 | 42.80 | -0.29 | -0.67% | 42.70 | 43.66 | 5009 | 2158 | 1.88% |
| 2025-05-15 | 44.05 | 43.09 | -1.17 | -2.64% | 43.09 | 44.35 | 6335 | 2760 | 2.37% |
| 2025-05-14 | 44.90 | 44.26 | -0.42 | -0.94% | 44.02 | 45.27 | 8678 | 3860 | 3.25% |
| 2025-05-13 | 46.00 | 44.68 | -0.61 | -1.35% | 44.59 | 46.30 | 7884 | 3568 | 2.95% |
| 2025-05-12 | 44.60 | 45.69 | 1.01 | 2.26% | 44.52 | 46.60 | 10714 | 4893 | 4.01% |
| 2025-05-09 | 45.98 | 44.68 | -1.32 | -2.87% | 44.31 | 45.98 | 8348 | 3743 | 3.13% |
| 2025-05-08 | 45.67 | 46.00 | 0.50 | 1.10% | 45.12 | 46.12 | 7687 | 3521 | 2.88% |
| 2025-05-07 | 46.03 | 45.50 | -0.24 | -0.52% | 45.06 | 47.00 | 11558 | 5317 | 4.33% |
| 2025-05-06 | 44.01 | 45.74 | 1.86 | 4.24% | 43.89 | 45.74 | 10075 | 4542 | 3.77% |
| 2025-04-30 | 44.00 | 43.88 | 0.24 | 0.55% | 43.50 | 44.44 | 6566 | 2899 | 2.46% |
| 2025-04-29 | 43.66 | 43.64 | 0.28 | 0.65% | 42.77 | 44.10 | 7466 | 3242 | 2.80% |
| 2025-04-28 | 43.50 | 43.36 | -0.35 | -0.80% | 43.09 | 44.23 | 7656 | 3330 | 2.87% |
| 2025-04-25 | 44.48 | 43.71 | -1.37 | -3.04% | 42.51 | 44.50 | 14482 | 6288 | 5.42% |