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 | 42.000 | 42.500 | 0.710 | 1.70% | 41.000 | 42.850 | 15698 | 6609 | 3.27% |
| 2025-07-31 | 42.280 | 41.790 | -0.550 | -1.30% | 41.600 | 42.660 | 14307 | 6008 | 2.98% |
| 2025-07-30 | 43.330 | 42.340 | -0.660 | -1.53% | 42.230 | 43.330 | 20877 | 8892 | 4.35% |
| 2025-07-29 | 43.900 | 43.000 | -0.460 | -1.06% | 42.830 | 44.330 | 17774 | 7682 | 3.71% |
| 2025-07-28 | 43.320 | 43.460 | 0.140 | 0.32% | 42.700 | 43.910 | 20918 | 9081 | 4.36% |
| 2025-07-25 | 42.700 | 43.320 | 0.500 | 1.17% | 42.700 | 43.600 | 17668 | 7632 | 3.68% |
| 2025-07-24 | 42.960 | 42.820 | 0.720 | 1.71% | 42.730 | 43.990 | 30153 | 13083 | 6.29% |
| 2025-07-23 | 42.640 | 42.100 | -0.900 | -2.09% | 42.100 | 42.650 | 22045 | 9312 | 4.60% |
| 2025-07-22 | 43.020 | 43.000 | 0.040 | 0.09% | 42.300 | 43.580 | 23333 | 9986 | 4.87% |
| 2025-07-21 | 42.090 | 42.960 | 0.870 | 2.07% | 41.990 | 42.960 | 27708 | 11784 | 5.78% |
| 2025-07-18 | 42.570 | 42.090 | -0.350 | -0.82% | 41.920 | 42.570 | 19139 | 8063 | 3.99% |
| 2025-07-17 | 43.300 | 42.440 | -0.720 | -1.67% | 42.110 | 43.300 | 28994 | 12328 | 6.05% |
| 2025-07-16 | 43.710 | 43.160 | -0.550 | -1.26% | 43.100 | 43.940 | 18130 | 7865 | 3.78% |
| 2025-07-15 | 45.120 | 43.710 | -1.430 | -3.17% | 43.450 | 45.470 | 26433 | 11628 | 5.51% |
| 2025-07-14 | 44.040 | 45.140 | 0.840 | 1.90% | 44.000 | 45.220 | 16734 | 7476 | 3.49% |
| 2025-07-11 | 44.550 | 44.300 | -0.100 | -0.23% | 44.010 | 44.930 | 19459 | 8640 | 4.06% |
| 2025-07-10 | 44.580 | 44.400 | -0.350 | -0.78% | 43.300 | 44.910 | 23145 | 10185 | 4.83% |
| 2025-07-09 | 45.390 | 44.750 | -0.700 | -1.54% | 44.550 | 45.820 | 20722 | 9325 | 4.32% |
| 2025-07-08 | 45.630 | 45.450 | 0.280 | 0.62% | 44.510 | 45.630 | 25594 | 11529 | 5.34% |
| 2025-07-07 | 45.990 | 45.170 | -1.280 | -2.76% | 44.390 | 46.530 | 36326 | 16484 | 7.58% |
| 2025-07-04 | 47.140 | 46.450 | -0.550 | -1.17% | 46.220 | 50.960 | 67023 | 32396 | 13.98% |
| 2025-07-03 | 46.600 | 47.000 | 0.100 | 0.21% | 45.780 | 47.470 | 30749 | 14327 | 6.41% |
| 2025-07-02 | 44.700 | 46.900 | 2.160 | 4.83% | 44.000 | 47.500 | 53369 | 24810 | 11.13% |
| 2025-07-01 | 44.560 | 44.740 | -0.220 | -0.49% | 44.270 | 45.430 | 20226 | 9066 | 4.22% |
| 2025-06-30 | 42.920 | 44.960 | 1.610 | 3.71% | 42.920 | 45.000 | 32124 | 14256 | 6.70% |
| 2025-06-27 | 43.970 | 43.350 | -0.630 | -1.43% | 42.880 | 44.100 | 25782 | 11181 | 5.38% |
| 2025-06-26 | 45.270 | 43.980 | -1.140 | -2.53% | 43.880 | 45.950 | 37974 | 16913 | 7.92% |
| 2025-06-25 | 44.550 | 45.120 | 0.420 | 0.94% | 44.320 | 45.300 | 28484 | 12802 | 5.94% |
| 2025-06-24 | 43.400 | 44.700 | 1.340 | 3.09% | 43.100 | 45.180 | 31562 | 13994 | 6.58% |
| 2025-06-23 | 41.340 | 43.360 | 1.590 | 3.81% | 41.340 | 43.380 | 20156 | 8602 | 4.20% |
| 2025-06-20 | 41.820 | 41.770 | -0.400 | -0.95% | 41.620 | 43.060 | 18693 | 7896 | 3.90% |
| 2025-06-19 | 42.760 | 42.170 | -0.440 | -1.03% | 42.000 | 43.990 | 25114 | 10781 | 5.24% |
| 2025-06-18 | 43.750 | 42.610 | -1.380 | -3.14% | 42.230 | 43.800 | 28910 | 12392 | 6.03% |
| 2025-06-17 | 45.090 | 43.990 | -1.560 | -3.42% | 43.700 | 45.230 | 42936 | 18992 | 8.95% |
| 2025-06-16 | 42.010 | 45.550 | 2.730 | 6.38% | 41.720 | 45.790 | 57870 | 25719 | 12.07% |
| 2025-06-13 | 41.580 | 42.820 | 1.640 | 3.98% | 41.330 | 43.980 | 62816 | 27084 | 13.10% |
| 2025-06-12 | 40.790 | 41.180 | 0.380 | 0.93% | 40.040 | 41.420 | 19477 | 7949 | 4.06% |
| 2025-06-11 | 40.620 | 40.800 | 0.440 | 1.09% | 40.130 | 41.590 | 22239 | 9084 | 4.64% |
| 2025-06-10 | 41.140 | 40.360 | -0.930 | -2.25% | 39.880 | 41.490 | 24609 | 9956 | 5.13% |
| 2025-06-09 | 40.780 | 41.290 | 0.640 | 1.57% | 40.550 | 41.770 | 23071 | 9500 | 4.81% |
| 2025-06-06 | 40.650 | 40.650 | -0.100 | -0.25% | 40.380 | 41.470 | 15555 | 6348 | 3.24% |
| 2025-06-05 | 41.490 | 40.750 | -0.400 | -0.97% | 40.120 | 41.490 | 18915 | 7703 | 3.94% |
| 2025-06-04 | 41.360 | 41.150 | -0.470 | -1.13% | 40.950 | 41.600 | 26911 | 11075 | 5.61% |
| 2025-06-03 | 42.250 | 41.620 | -0.240 | -0.57% | 41.270 | 43.850 | 34636 | 14659 | 7.22% |
| 2025-05-30 | 40.600 | 41.860 | 1.560 | 3.87% | 40.040 | 41.990 | 36693 | 15092 | 7.65% |
| 2025-05-29 | 39.380 | 40.300 | 0.750 | 1.90% | 39.370 | 40.970 | 20179 | 8108 | 4.21% |
| 2025-05-28 | 40.280 | 39.550 | -0.560 | -1.40% | 39.410 | 40.880 | 18897 | 7555 | 3.94% |
| 2025-05-27 | 40.770 | 40.110 | -0.500 | -1.23% | 39.940 | 41.260 | 19081 | 7720 | 3.98% |
| 2025-05-26 | 39.400 | 40.610 | 1.290 | 3.28% | 38.620 | 40.660 | 22607 | 8977 | 4.71% |
| 2025-05-23 | 40.400 | 39.320 | -1.160 | -2.87% | 39.020 | 41.190 | 31202 | 12522 | 6.51% |
| 2025-05-22 | 43.700 | 40.480 | -3.120 | -7.16% | 40.110 | 43.700 | 53778 | 22283 | 11.21% |
| 2025-05-21 | 44.560 | 43.600 | -1.550 | -3.43% | 43.560 | 45.150 | 45202 | 19991 | 9.43% |
| 2025-05-20 | 41.860 | 45.150 | 3.790 | 9.16% | 41.410 | 45.850 | 72778 | 32208 | 15.18% |
| 2025-05-19 | 40.590 | 41.360 | 0.550 | 1.35% | 40.580 | 41.430 | 22254 | 9121 | 4.64% |
| 2025-05-16 | 41.760 | 40.810 | -1.000 | -2.39% | 40.570 | 41.800 | 27987 | 11482 | 5.84% |
| 2025-05-15 | 41.330 | 42.010 | 0.280 | 0.67% | 41.090 | 42.680 | 33533 | 14114 | 6.99% |
| 2025-05-14 | 41.010 | 41.730 | 0.670 | 1.63% | 40.500 | 42.300 | 33525 | 13852 | 6.99% |
| 2025-05-13 | 43.080 | 41.060 | -2.450 | -5.63% | 40.910 | 43.400 | 51877 | 21797 | 10.82% |
| 2025-05-12 | 42.580 | 43.510 | 0.520 | 1.21% | 41.800 | 44.580 | 46616 | 20170 | 9.72% |
| 2025-05-09 | 44.380 | 42.990 | -1.830 | -4.08% | 42.680 | 44.400 | 41278 | 17938 | 8.61% |
| 2025-05-08 | 44.710 | 44.820 | -0.520 | -1.15% | 43.700 | 45.320 | 45247 | 20138 | 9.44% |
| 2025-05-07 | 44.750 | 45.340 | 1.030 | 2.32% | 43.800 | 47.880 | 73845 | 33962 | 15.40% |
| 2025-05-06 | 43.080 | 44.310 | 1.600 | 3.75% | 41.010 | 44.400 | 71287 | 30380 | 14.87% |
| 2025-04-30 | 41.400 | 42.710 | 1.600 | 3.89% | 41.400 | 43.600 | 49636 | 21195 | 10.35% |
| 2025-04-29 | 40.890 | 41.110 | 0.430 | 1.06% | 40.280 | 42.250 | 44250 | 18313 | 9.23% |
| 2025-04-28 | 40.660 | 40.680 | -0.230 | -0.56% | 39.670 | 41.900 | 46140 | 18849 | 9.62% |
| 2025-04-25 | 43.640 | 40.910 | -3.610 | -8.11% | 40.880 | 44.000 | 89924 | 37801 | 18.75% |
| 2025-04-24 | 44.020 | 44.520 | 0.120 | 0.27% | 43.480 | 45.950 | 80196 | 35850 | 16.72% |