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 | 50.11 | 50.55 | 0.03 | 0.06% | 49.20 | 50.96 | 33588 | 16901 | 2.08% |
| 2025-07-31 | 51.90 | 50.52 | -1.43 | -2.75% | 50.15 | 52.39 | 50707 | 26014 | 3.14% |
| 2025-07-30 | 53.70 | 51.95 | -1.75 | -3.26% | 51.50 | 53.78 | 47382 | 24745 | 2.94% |
| 2025-07-29 | 53.20 | 53.70 | 0.50 | 0.94% | 52.85 | 54.08 | 28559 | 15267 | 1.77% |
| 2025-07-28 | 54.13 | 53.20 | -0.95 | -1.75% | 52.82 | 54.25 | 43962 | 23469 | 2.72% |
| 2025-07-25 | 54.43 | 54.15 | -0.15 | -0.28% | 53.85 | 54.94 | 35347 | 19197 | 2.19% |
| 2025-07-24 | 53.68 | 54.30 | 0.60 | 1.12% | 53.51 | 54.78 | 36355 | 19667 | 2.25% |
| 2025-07-23 | 55.20 | 53.70 | -1.85 | -3.33% | 53.51 | 55.28 | 67471 | 36632 | 4.18% |
| 2025-07-22 | 51.75 | 55.55 | 3.65 | 7.03% | 51.67 | 56.08 | 103265 | 56176 | 6.40% |
| 2025-07-21 | 50.57 | 51.90 | 1.33 | 2.63% | 50.32 | 52.19 | 62623 | 32174 | 3.88% |
| 2025-07-18 | 50.72 | 50.57 | 0.02 | 0.04% | 50.24 | 51.30 | 42343 | 21461 | 2.62% |
| 2025-07-17 | 50.71 | 50.55 | -0.25 | -0.49% | 50.30 | 51.69 | 37886 | 19183 | 2.35% |
| 2025-07-16 | 49.19 | 50.80 | 1.35 | 2.73% | 49.19 | 51.42 | 77680 | 39416 | 4.81% |
| 2025-07-15 | 49.70 | 49.45 | -0.48 | -0.96% | 49.08 | 50.15 | 39922 | 19737 | 2.47% |
| 2025-07-14 | 48.88 | 49.93 | 1.03 | 2.11% | 48.82 | 50.35 | 56572 | 28125 | 3.51% |
| 2025-07-11 | 49.52 | 48.90 | -0.67 | -1.35% | 48.82 | 49.74 | 47757 | 23436 | 2.96% |
| 2025-07-10 | 49.81 | 49.57 | -0.24 | -0.48% | 49.01 | 50.79 | 47973 | 23811 | 2.97% |
| 2025-07-09 | 50.40 | 49.81 | -0.44 | -0.88% | 49.72 | 50.61 | 40671 | 20327 | 2.52% |
| 2025-07-08 | 48.18 | 50.25 | 1.99 | 4.12% | 48.18 | 50.58 | 71993 | 35731 | 4.46% |
| 2025-07-07 | 49.50 | 48.26 | -1.17 | -2.37% | 48.10 | 50.10 | 52134 | 25279 | 3.23% |
| 2025-07-04 | 50.10 | 49.43 | -0.90 | -1.79% | 49.40 | 50.33 | 43191 | 21460 | 2.68% |
| 2025-07-03 | 49.00 | 50.33 | 1.13 | 2.30% | 48.66 | 50.57 | 64429 | 32136 | 3.99% |
| 2025-07-02 | 48.60 | 49.20 | 0.41 | 0.84% | 48.21 | 49.75 | 34366 | 16837 | 2.13% |
| 2025-07-01 | 48.80 | 48.79 | 0.03 | 0.06% | 47.90 | 48.80 | 38154 | 18441 | 2.36% |
| 2025-06-30 | 49.18 | 48.76 | -0.39 | -0.79% | 48.60 | 49.41 | 35662 | 17440 | 2.21% |
| 2025-06-27 | 49.70 | 49.15 | -0.43 | -0.87% | 48.95 | 50.28 | 44536 | 22018 | 2.76% |
| 2025-06-26 | 49.21 | 49.58 | 0.09 | 0.18% | 49.21 | 50.38 | 54171 | 27055 | 3.36% |
| 2025-06-25 | 49.74 | 49.49 | -0.22 | -0.44% | 48.99 | 49.96 | 48903 | 24181 | 3.03% |
| 2025-06-24 | 46.54 | 49.71 | 3.29 | 7.09% | 46.36 | 50.20 | 105061 | 51321 | 6.51% |
| 2025-06-23 | 46.00 | 46.42 | 0.13 | 0.28% | 45.90 | 47.10 | 26727 | 12409 | 1.66% |
| 2025-06-20 | 46.59 | 46.29 | -0.38 | -0.81% | 46.28 | 47.34 | 17053 | 7958 | 1.06% |
| 2025-06-19 | 47.46 | 46.67 | -0.85 | -1.79% | 46.50 | 47.86 | 24548 | 11560 | 1.52% |
| 2025-06-18 | 47.00 | 47.52 | 0.26 | 0.55% | 46.90 | 48.20 | 23351 | 11099 | 1.45% |
| 2025-06-17 | 46.86 | 47.26 | 0.38 | 0.81% | 46.66 | 47.77 | 30680 | 14488 | 1.90% |
| 2025-06-16 | 47.32 | 46.88 | -0.43 | -0.91% | 46.70 | 47.75 | 26800 | 12597 | 1.66% |
| 2025-06-13 | 48.00 | 47.31 | -0.79 | -1.64% | 46.91 | 48.25 | 47961 | 22803 | 2.97% |
| 2025-06-12 | 47.99 | 48.10 | -0.20 | -0.41% | 47.45 | 48.83 | 31825 | 15358 | 1.97% |
| 2025-06-11 | 47.38 | 48.30 | 0.92 | 1.94% | 47.33 | 48.78 | 52564 | 25320 | 3.26% |
| 2025-06-10 | 47.38 | 47.38 | -0.05 | -0.11% | 47.01 | 48.00 | 43467 | 20674 | 2.69% |
| 2025-06-09 | 47.46 | 47.43 | -0.08 | -0.17% | 47.15 | 48.58 | 51751 | 24829 | 3.21% |
| 2025-06-06 | 46.18 | 47.51 | 1.41 | 3.06% | 46.02 | 47.86 | 60779 | 28754 | 3.77% |
| 2025-06-05 | 45.52 | 46.10 | 0.58 | 1.27% | 45.34 | 46.17 | 43079 | 19813 | 2.67% |
| 2025-06-04 | 45.00 | 45.52 | 0.60 | 1.34% | 44.84 | 46.18 | 47245 | 21583 | 2.93% |
| 2025-06-03 | 44.54 | 44.92 | -0.18 | -0.40% | 44.02 | 45.09 | 48406 | 21542 | 3.00% |
| 2025-05-30 | 46.61 | 45.10 | -1.62 | -3.47% | 44.80 | 46.61 | 54878 | 25006 | 3.40% |
| 2025-05-29 | 46.51 | 46.72 | 0.10 | 0.21% | 46.50 | 47.02 | 35356 | 16539 | 2.19% |
| 2025-05-28 | 46.86 | 46.62 | -0.49 | -1.04% | 46.51 | 47.63 | 35759 | 16817 | 2.22% |
| 2025-05-27 | 46.90 | 47.11 | 0.01 | 0.02% | 46.06 | 47.12 | 40094 | 18700 | 2.49% |
| 2025-05-26 | 47.36 | 47.10 | -0.20 | -0.42% | 46.42 | 47.43 | 36190 | 16949 | 2.25% |
| 2025-05-23 | 48.22 | 47.30 | -1.20 | -2.47% | 47.27 | 48.30 | 46455 | 22184 | 2.88% |
| 2025-05-22 | 48.99 | 48.50 | -0.73 | -1.48% | 48.40 | 49.23 | 37269 | 18117 | 2.31% |
| 2025-05-21 | 49.85 | 49.23 | -0.76 | -1.52% | 49.03 | 50.08 | 49222 | 24329 | 3.06% |
| 2025-05-20 | 51.46 | 49.99 | -1.29 | -2.52% | 49.69 | 51.64 | 55017 | 27592 | 3.42% |
| 2025-05-19 | 51.99 | 52.08 | 0.07 | 0.13% | 51.35 | 52.56 | 34410 | 17824 | 2.14% |
| 2025-05-16 | 51.88 | 52.01 | 0.03 | 0.06% | 51.50 | 52.39 | 21911 | 11373 | 1.36% |
| 2025-05-15 | 52.17 | 51.98 | -0.22 | -0.42% | 51.41 | 52.75 | 31378 | 16297 | 1.95% |
| 2025-05-14 | 52.70 | 52.20 | -0.57 | -1.08% | 51.56 | 53.09 | 32502 | 16946 | 2.02% |
| 2025-05-13 | 53.30 | 52.77 | 0.04 | 0.08% | 52.55 | 54.08 | 36555 | 19435 | 2.27% |
| 2025-05-12 | 52.43 | 52.73 | 0.93 | 1.80% | 52.06 | 53.05 | 37715 | 19840 | 2.34% |
| 2025-05-09 | 52.84 | 51.80 | -1.10 | -2.08% | 51.31 | 52.84 | 30188 | 15617 | 1.87% |
| 2025-05-08 | 51.25 | 52.90 | 1.51 | 2.94% | 51.02 | 53.36 | 45329 | 23842 | 2.81% |
| 2025-05-07 | 52.78 | 51.39 | -0.81 | -1.55% | 50.98 | 52.90 | 46063 | 23733 | 2.86% |
| 2025-05-06 | 49.88 | 52.20 | 2.83 | 5.73% | 49.77 | 52.60 | 68682 | 35562 | 4.26% |
| 2025-04-30 | 50.54 | 49.37 | -0.97 | -1.93% | 49.33 | 50.67 | 41610 | 20795 | 2.58% |
| 2025-04-29 | 50.55 | 50.34 | -0.51 | -1.00% | 50.30 | 50.96 | 33264 | 16792 | 2.07% |
| 2025-04-28 | 53.08 | 50.85 | -2.45 | -4.60% | 50.18 | 54.20 | 53763 | 27576 | 3.34% |
| 2025-04-25 | 52.64 | 53.30 | 0.45 | 0.85% | 52.20 | 54.05 | 22186 | 11809 | 1.38% |
| 2025-04-24 | 53.65 | 52.85 | -0.68 | -1.27% | 52.62 | 54.00 | 24656 | 13124 | 1.53% |