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 | 46.38 | 46.51 | 0.13 | 0.28% | 45.93 | 47.10 | 26634 | 12372 | 5.15% |
| 2025-07-31 | 46.33 | 46.38 | 0.02 | 0.04% | 46.06 | 47.20 | 37902 | 17681 | 7.32% |
| 2025-07-30 | 46.95 | 46.36 | -0.51 | -1.09% | 45.86 | 46.99 | 28387 | 13181 | 5.49% |
| 2025-07-29 | 47.01 | 46.87 | -0.27 | -0.57% | 46.50 | 47.14 | 31328 | 14634 | 6.05% |
| 2025-07-28 | 47.30 | 47.14 | 0.38 | 0.81% | 46.96 | 47.61 | 44733 | 21148 | 8.64% |
| 2025-07-25 | 46.22 | 46.76 | 0.59 | 1.28% | 46.22 | 46.86 | 40842 | 19030 | 7.89% |
| 2025-07-24 | 45.90 | 46.17 | 0.34 | 0.74% | 45.90 | 46.20 | 23453 | 10803 | 4.53% |
| 2025-07-23 | 45.91 | 45.83 | -0.08 | -0.17% | 45.74 | 46.19 | 22296 | 10236 | 4.31% |
| 2025-07-22 | 46.67 | 45.91 | -0.77 | -1.65% | 45.80 | 46.67 | 39764 | 18347 | 7.68% |
| 2025-07-21 | 46.37 | 46.68 | 0.16 | 0.34% | 46.26 | 46.83 | 35331 | 16438 | 6.83% |
| 2025-07-18 | 46.93 | 46.52 | -0.43 | -0.92% | 46.26 | 47.10 | 34393 | 16015 | 6.65% |
| 2025-07-17 | 46.52 | 46.95 | 0.37 | 0.79% | 46.11 | 47.23 | 44283 | 20709 | 8.56% |
| 2025-07-16 | 46.32 | 46.58 | 0.26 | 0.56% | 45.80 | 46.87 | 48274 | 22460 | 9.33% |
| 2025-07-15 | 45.97 | 46.32 | 1.01 | 2.23% | 45.35 | 46.84 | 57211 | 26277 | 11.06% |
| 2025-07-14 | 45.60 | 45.31 | -0.27 | -0.59% | 45.20 | 45.70 | 16315 | 7402 | 3.15% |
| 2025-07-11 | 45.37 | 45.58 | 0.29 | 0.64% | 44.91 | 45.80 | 25340 | 11495 | 4.90% |
| 2025-07-10 | 45.39 | 45.29 | -0.11 | -0.24% | 44.98 | 45.55 | 20033 | 9060 | 3.87% |
| 2025-07-09 | 45.94 | 45.40 | -0.51 | -1.11% | 45.26 | 46.08 | 24888 | 11364 | 4.81% |
| 2025-07-08 | 45.68 | 45.91 | 0.51 | 1.12% | 45.43 | 46.06 | 23404 | 10739 | 4.52% |
| 2025-07-07 | 45.60 | 45.40 | -0.47 | -1.02% | 45.16 | 45.80 | 21630 | 9824 | 4.18% |
| 2025-07-04 | 46.76 | 45.87 | -1.07 | -2.28% | 45.76 | 47.14 | 36198 | 16695 | 6.99% |
| 2025-07-03 | 45.70 | 46.94 | 1.35 | 2.96% | 45.68 | 47.10 | 46902 | 21866 | 9.06% |
| 2025-07-02 | 46.46 | 45.59 | -1.08 | -2.31% | 45.30 | 46.54 | 31103 | 14192 | 6.01% |
| 2025-07-01 | 47.02 | 46.67 | -0.58 | -1.23% | 46.10 | 47.19 | 31183 | 14539 | 6.03% |
| 2025-06-30 | 46.51 | 47.25 | 0.74 | 1.59% | 46.50 | 47.28 | 36524 | 17158 | 7.06% |
| 2025-06-27 | 47.70 | 46.60 | -0.85 | -1.79% | 46.51 | 47.71 | 47544 | 22272 | 9.19% |
| 2025-06-26 | 48.01 | 47.45 | -0.87 | -1.80% | 47.38 | 48.32 | 51185 | 24414 | 9.89% |
| 2025-06-25 | 47.85 | 48.32 | 0.88 | 1.85% | 47.25 | 48.99 | 75145 | 36098 | 14.52% |
| 2025-06-24 | 46.56 | 47.44 | 0.90 | 1.93% | 46.36 | 47.62 | 68263 | 32098 | 13.19% |
| 2025-06-23 | 44.99 | 46.54 | 1.23 | 2.71% | 44.44 | 46.75 | 88975 | 40937 | 17.19% |
| 2025-06-20 | 49.01 | 45.31 | -2.04 | -4.31% | 45.31 | 49.90 | 121228 | 57196 | 23.43% |
| 2025-06-19 | 48.88 | 47.35 | -2.94 | -5.85% | 47.07 | 49.52 | 138140 | 66457 | 26.69% |
| 2025-06-18 | 49.11 | 50.29 | 2.39 | 4.99% | 48.56 | 52.69 | 185504 | 94983 | 35.85% |
| 2025-06-17 | 46.99 | 47.90 | 1.10 | 2.35% | 46.99 | 48.30 | 69190 | 32976 | 13.37% |
| 2025-06-16 | 46.36 | 46.80 | 0.00 | 0.00% | 46.25 | 48.21 | 63087 | 29802 | 12.19% |
| 2025-06-13 | 45.89 | 46.80 | 0.54 | 1.17% | 45.23 | 47.00 | 58957 | 27206 | 11.39% |
| 2025-06-12 | 47.33 | 46.26 | 0.01 | 0.02% | 46.13 | 48.00 | 63184 | 29521 | 12.21% |
| 2025-06-11 | 45.50 | 46.25 | 0.40 | 0.87% | 45.45 | 46.90 | 50896 | 23587 | 9.84% |
| 2025-06-10 | 45.85 | 45.85 | 0.00 | 0.00% | 44.46 | 45.97 | 36733 | 16628 | 7.10% |
| 2025-06-09 | 45.57 | 45.85 | 0.19 | 0.42% | 45.46 | 46.28 | 32689 | 14990 | 6.32% |
| 2025-06-06 | 45.30 | 45.66 | 0.11 | 0.24% | 45.09 | 46.14 | 31366 | 14301 | 6.06% |
| 2025-06-05 | 44.85 | 45.55 | 0.55 | 1.22% | 44.52 | 46.40 | 51144 | 23344 | 9.88% |
| 2025-06-04 | 43.76 | 45.00 | 1.15 | 2.62% | 43.43 | 45.00 | 39548 | 17581 | 7.64% |
| 2025-06-03 | 42.94 | 43.85 | 0.85 | 1.98% | 42.68 | 44.96 | 30725 | 13468 | 5.94% |
| 2025-05-30 | 44.20 | 43.00 | -1.44 | -3.24% | 42.92 | 44.30 | 28021 | 12153 | 5.41% |
| 2025-05-29 | 43.60 | 44.44 | 1.02 | 2.35% | 43.51 | 44.60 | 29425 | 13015 | 5.69% |
| 2025-05-28 | 44.05 | 43.42 | -0.51 | -1.16% | 43.36 | 44.66 | 22595 | 9892 | 4.37% |
| 2025-05-27 | 43.96 | 43.93 | -0.47 | -1.06% | 43.70 | 44.55 | 23132 | 10190 | 4.47% |
| 2025-05-26 | 43.21 | 44.40 | 0.90 | 2.07% | 42.92 | 44.40 | 37671 | 16501 | 7.28% |
| 2025-05-23 | 45.32 | 43.50 | -2.45 | -5.33% | 43.40 | 45.89 | 61179 | 27103 | 11.82% |
| 2025-05-22 | 45.08 | 45.95 | 0.85 | 1.88% | 44.33 | 47.46 | 82972 | 38173 | 16.03% |
| 2025-05-21 | 45.30 | 45.10 | -0.40 | -0.88% | 44.82 | 46.66 | 36098 | 16355 | 6.98% |
| 2025-05-20 | 43.90 | 45.50 | 1.36 | 3.08% | 43.55 | 46.48 | 46882 | 21159 | 9.06% |
| 2025-05-19 | 44.12 | 44.14 | 0.06 | 0.14% | 43.20 | 44.15 | 16437 | 7199 | 3.18% |
| 2025-05-16 | 43.97 | 44.08 | 0.11 | 0.25% | 43.67 | 44.65 | 15705 | 6940 | 3.03% |
| 2025-05-15 | 44.88 | 43.97 | -0.99 | -2.20% | 43.85 | 44.88 | 17605 | 7772 | 3.40% |
| 2025-05-14 | 45.14 | 44.96 | -0.19 | -0.42% | 44.47 | 45.43 | 22912 | 10280 | 4.43% |
| 2025-05-13 | 45.92 | 45.15 | -0.30 | -0.66% | 45.02 | 46.19 | 26264 | 11956 | 5.08% |
| 2025-05-12 | 45.39 | 45.45 | 0.90 | 2.02% | 45.03 | 45.67 | 25659 | 11628 | 4.96% |
| 2025-05-09 | 45.70 | 44.55 | -1.05 | -2.30% | 44.48 | 45.84 | 23549 | 10569 | 4.55% |
| 2025-05-08 | 44.64 | 45.60 | 0.81 | 1.81% | 44.50 | 46.32 | 42237 | 19267 | 8.16% |
| 2025-05-07 | 45.58 | 44.79 | -0.58 | -1.28% | 44.12 | 45.95 | 42711 | 19167 | 8.25% |
| 2025-05-06 | 43.75 | 45.37 | 1.79 | 4.11% | 43.61 | 45.39 | 41037 | 18305 | 7.93% |
| 2025-04-30 | 43.51 | 43.58 | 1.14 | 2.69% | 42.70 | 44.00 | 44602 | 19401 | 8.62% |
| 2025-04-29 | 41.72 | 42.44 | 0.74 | 1.77% | 41.23 | 42.50 | 21116 | 8907 | 4.08% |
| 2025-04-28 | 42.29 | 41.70 | -0.76 | -1.79% | 41.40 | 42.45 | 23542 | 9843 | 4.55% |
| 2025-04-25 | 42.09 | 42.46 | 0.45 | 1.07% | 41.72 | 42.87 | 24253 | 10262 | 4.69% |
| 2025-04-24 | 42.81 | 42.01 | -0.78 | -1.82% | 41.60 | 42.99 | 22297 | 9397 | 4.31% |