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 | 45.01 | 46.91 | 2.28 | 5.11% | 44.80 | 48.18 | 48763 | 22892 | 13.43% |
| 2025-07-31 | 45.69 | 44.63 | -1.15 | -2.51% | 44.21 | 46.29 | 19699 | 8881 | 5.42% |
| 2025-07-30 | 46.65 | 45.78 | -0.87 | -1.86% | 45.75 | 46.92 | 16420 | 7596 | 4.52% |
| 2025-07-29 | 47.45 | 46.65 | -0.48 | -1.02% | 46.16 | 47.45 | 15508 | 7213 | 4.27% |
| 2025-07-28 | 46.68 | 47.13 | 0.67 | 1.44% | 45.92 | 47.26 | 18713 | 8721 | 5.15% |
| 2025-07-25 | 46.22 | 46.46 | 0.22 | 0.48% | 45.83 | 46.46 | 13818 | 6381 | 3.81% |
| 2025-07-24 | 45.49 | 46.24 | 0.64 | 1.40% | 45.40 | 46.30 | 13667 | 6282 | 3.76% |
| 2025-07-23 | 46.43 | 45.60 | -0.52 | -1.13% | 45.59 | 46.43 | 13546 | 6220 | 3.73% |
| 2025-07-22 | 46.01 | 46.12 | 0.09 | 0.20% | 45.68 | 46.53 | 14553 | 6708 | 4.01% |
| 2025-07-21 | 46.50 | 46.03 | -0.39 | -0.84% | 45.80 | 46.50 | 17500 | 8050 | 4.82% |
| 2025-07-18 | 47.16 | 46.42 | -0.77 | -1.63% | 46.05 | 47.67 | 19419 | 9055 | 5.35% |
| 2025-07-17 | 47.30 | 47.19 | 0.53 | 1.14% | 46.83 | 48.39 | 25571 | 12155 | 7.04% |
| 2025-07-16 | 47.00 | 46.66 | -0.67 | -1.42% | 46.18 | 47.39 | 22920 | 10665 | 6.31% |
| 2025-07-15 | 46.23 | 47.33 | 1.10 | 2.38% | 45.52 | 47.44 | 35866 | 16753 | 9.88% |
| 2025-07-14 | 46.50 | 46.23 | -0.28 | -0.60% | 45.88 | 46.52 | 17383 | 8018 | 4.79% |
| 2025-07-11 | 47.35 | 46.51 | -0.69 | -1.46% | 46.04 | 47.55 | 33696 | 15668 | 9.28% |
| 2025-07-10 | 47.43 | 47.20 | -0.47 | -0.99% | 47.05 | 49.96 | 55513 | 26893 | 15.29% |
| 2025-07-09 | 48.00 | 47.67 | -0.81 | -1.67% | 47.36 | 48.39 | 42866 | 20517 | 11.81% |
| 2025-07-08 | 44.09 | 48.48 | 4.05 | 9.12% | 44.09 | 50.20 | 89169 | 42374 | 24.56% |
| 2025-07-07 | 42.35 | 44.43 | 2.34 | 5.56% | 42.09 | 45.07 | 55488 | 24628 | 15.28% |
| 2025-07-04 | 43.09 | 42.09 | -1.02 | -2.37% | 42.09 | 43.30 | 17275 | 7335 | 4.76% |
| 2025-07-03 | 43.44 | 43.11 | -0.34 | -0.78% | 42.69 | 43.56 | 19076 | 8199 | 5.25% |
| 2025-07-02 | 42.68 | 43.45 | 0.82 | 1.92% | 42.12 | 43.53 | 31911 | 13720 | 8.79% |
| 2025-07-01 | 42.72 | 42.63 | -0.47 | -1.09% | 42.54 | 43.36 | 14516 | 6199 | 4.00% |
| 2025-06-30 | 42.07 | 43.10 | 1.15 | 2.74% | 42.07 | 43.43 | 22616 | 9711 | 6.23% |
| 2025-06-27 | 41.75 | 41.95 | 0.20 | 0.48% | 41.75 | 42.43 | 15006 | 6318 | 4.13% |
| 2025-06-26 | 42.39 | 41.75 | -0.67 | -1.58% | 41.71 | 42.61 | 20705 | 8725 | 5.70% |
| 2025-06-25 | 42.41 | 42.42 | 0.02 | 0.05% | 41.63 | 42.42 | 24359 | 10246 | 6.71% |
| 2025-06-24 | 42.11 | 42.40 | 0.28 | 0.66% | 41.87 | 42.55 | 27614 | 11673 | 7.60% |
| 2025-06-23 | 42.42 | 42.12 | 0.21 | 0.50% | 41.13 | 42.88 | 30879 | 12989 | 8.50% |
| 2025-06-20 | 40.35 | 41.91 | 1.65 | 4.10% | 40.35 | 43.80 | 56220 | 24085 | 15.48% |
| 2025-06-19 | 41.20 | 40.26 | -1.14 | -2.75% | 40.12 | 41.40 | 16000 | 6511 | 4.41% |
| 2025-06-18 | 39.47 | 41.40 | 1.87 | 4.73% | 39.24 | 41.50 | 27868 | 11384 | 7.67% |
| 2025-06-17 | 40.12 | 39.53 | -0.59 | -1.47% | 39.41 | 40.27 | 8770 | 3479 | 2.42% |
| 2025-06-16 | 39.90 | 40.12 | 0.47 | 1.19% | 39.55 | 40.37 | 8465 | 3396 | 2.33% |
| 2025-06-13 | 40.55 | 39.65 | -0.90 | -2.22% | 39.65 | 41.15 | 14537 | 5845 | 4.00% |
| 2025-06-12 | 40.60 | 40.55 | -0.33 | -0.81% | 40.31 | 40.84 | 7586 | 3073 | 2.09% |
| 2025-06-11 | 40.43 | 40.88 | 0.46 | 1.14% | 40.30 | 41.56 | 11283 | 4633 | 3.11% |
| 2025-06-10 | 41.22 | 40.42 | -0.78 | -1.89% | 40.05 | 41.25 | 12010 | 4875 | 3.31% |
| 2025-06-09 | 40.57 | 41.20 | 0.80 | 1.98% | 40.17 | 41.60 | 12740 | 5233 | 3.51% |
| 2025-06-06 | 40.31 | 40.40 | -0.01 | -0.02% | 40.12 | 41.49 | 15135 | 6168 | 4.17% |
| 2025-06-05 | 39.75 | 40.41 | 0.85 | 2.15% | 39.26 | 40.57 | 10315 | 4120 | 2.84% |
| 2025-06-04 | 39.80 | 39.56 | -0.13 | -0.33% | 39.45 | 39.86 | 7564 | 2996 | 2.08% |
| 2025-06-03 | 38.98 | 39.69 | 0.64 | 1.64% | 38.68 | 40.51 | 13313 | 5308 | 3.67% |
| 2025-05-30 | 39.92 | 39.05 | -0.95 | -2.38% | 38.87 | 39.92 | 8629 | 3375 | 2.38% |
| 2025-05-29 | 39.35 | 40.00 | 0.65 | 1.65% | 39.21 | 40.08 | 9256 | 3686 | 2.55% |
| 2025-05-28 | 39.66 | 39.35 | -0.06 | -0.15% | 39.17 | 40.22 | 7054 | 2799 | 1.94% |
| 2025-05-27 | 40.36 | 39.41 | -0.96 | -2.38% | 39.20 | 40.73 | 10347 | 4111 | 2.85% |
| 2025-05-26 | 39.41 | 40.37 | 1.15 | 2.93% | 39.07 | 41.70 | 19004 | 7751 | 5.23% |
| 2025-05-23 | 40.26 | 39.59 | -0.64 | -1.59% | 39.40 | 40.56 | 8179 | 3270 | 2.25% |
| 2025-05-22 | 40.95 | 40.23 | -0.39 | -0.96% | 40.13 | 40.97 | 7089 | 2865 | 1.95% |
| 2025-05-21 | 41.81 | 40.62 | -0.87 | -2.10% | 40.60 | 42.02 | 10361 | 4229 | 2.85% |
| 2025-05-20 | 40.88 | 41.49 | 0.68 | 1.67% | 40.53 | 41.92 | 11591 | 4800 | 3.19% |
| 2025-05-19 | 40.95 | 40.81 | -0.14 | -0.34% | 40.15 | 40.95 | 8827 | 3578 | 2.43% |
| 2025-05-16 | 40.90 | 40.95 | 0.06 | 0.15% | 40.50 | 41.41 | 7853 | 3235 | 2.16% |
| 2025-05-15 | 41.25 | 40.89 | -0.52 | -1.26% | 40.76 | 41.25 | 8584 | 3512 | 2.36% |
| 2025-05-14 | 41.72 | 41.41 | -0.39 | -0.93% | 41.01 | 42.20 | 16549 | 6870 | 4.56% |
| 2025-05-13 | 42.47 | 41.80 | 0.03 | 0.07% | 41.78 | 43.32 | 22454 | 9567 | 6.18% |
| 2025-05-12 | 41.20 | 41.77 | 0.87 | 2.13% | 41.20 | 42.00 | 13087 | 5437 | 3.60% |
| 2025-05-09 | 41.82 | 40.90 | -0.91 | -2.18% | 40.70 | 41.90 | 12301 | 5053 | 3.39% |
| 2025-05-08 | 40.92 | 41.81 | 0.90 | 2.20% | 40.65 | 42.00 | 16771 | 6976 | 4.62% |
| 2025-05-07 | 41.06 | 40.91 | -0.33 | -0.80% | 40.51 | 41.49 | 18176 | 7458 | 5.01% |
| 2025-05-06 | 39.10 | 41.24 | 2.25 | 5.77% | 38.98 | 41.68 | 28755 | 11625 | 7.92% |
| 2025-04-30 | 37.76 | 38.99 | 2.05 | 5.55% | 37.00 | 39.17 | 28045 | 10849 | 7.72% |
| 2025-04-29 | 36.25 | 36.94 | -0.64 | -1.70% | 36.22 | 37.60 | 20711 | 7625 | 5.70% |
| 2025-04-28 | 38.37 | 37.58 | -0.59 | -1.55% | 37.42 | 38.37 | 7088 | 2671 | 2.10% |
| 2025-04-25 | 38.18 | 38.17 | -0.01 | -0.03% | 37.97 | 38.65 | 6178 | 2368 | 1.83% |
| 2025-04-24 | 38.82 | 38.18 | -0.81 | -2.08% | 37.95 | 38.96 | 8363 | 3211 | 2.48% |