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 | 45.96 | 47.09 | 1.01 | 2.19% | 45.91 | 48.33 | 50172 | 23783 | 17.07% |
| 2025-07-31 | 46.55 | 46.08 | -1.12 | -2.37% | 46.04 | 47.48 | 26681 | 12441 | 9.08% |
| 2025-07-30 | 46.49 | 47.20 | 0.65 | 1.40% | 46.10 | 47.50 | 33749 | 15829 | 11.48% |
| 2025-07-29 | 46.58 | 46.55 | -0.05 | -0.11% | 45.80 | 46.58 | 24730 | 11408 | 8.41% |
| 2025-07-28 | 47.30 | 46.60 | -0.79 | -1.67% | 45.55 | 47.40 | 38708 | 17951 | 13.17% |
| 2025-07-25 | 50.96 | 47.39 | -2.61 | -5.22% | 46.98 | 51.61 | 101915 | 49536 | 34.68% |
| 2025-07-24 | 47.55 | 50.00 | 2.45 | 5.15% | 47.55 | 51.01 | 71950 | 35812 | 24.48% |
| 2025-07-23 | 45.35 | 47.55 | 2.22 | 4.90% | 45.35 | 48.00 | 60812 | 28695 | 20.69% |
| 2025-07-22 | 46.50 | 45.33 | -1.17 | -2.52% | 44.88 | 46.99 | 31873 | 14609 | 10.84% |
| 2025-07-21 | 45.08 | 46.50 | 1.42 | 3.15% | 44.80 | 46.79 | 38230 | 17644 | 13.01% |
| 2025-07-18 | 45.40 | 45.08 | -0.27 | -0.60% | 44.86 | 45.70 | 20561 | 9309 | 7.00% |
| 2025-07-17 | 45.30 | 45.35 | -0.17 | -0.37% | 45.02 | 45.60 | 17736 | 8034 | 6.03% |
| 2025-07-16 | 44.52 | 45.52 | 0.80 | 1.79% | 44.51 | 45.98 | 30149 | 13691 | 10.26% |
| 2025-07-15 | 45.03 | 44.72 | -0.78 | -1.71% | 43.88 | 45.25 | 29152 | 12985 | 9.92% |
| 2025-07-14 | 44.71 | 45.50 | 0.55 | 1.22% | 44.48 | 46.20 | 27997 | 12704 | 9.53% |
| 2025-07-11 | 45.35 | 44.95 | -1.12 | -2.43% | 44.70 | 45.63 | 30153 | 13584 | 10.26% |
| 2025-07-10 | 45.86 | 46.07 | 0.41 | 0.90% | 44.53 | 46.76 | 46869 | 21367 | 15.95% |
| 2025-07-09 | 46.80 | 45.66 | -1.14 | -2.44% | 45.50 | 47.30 | 45746 | 21199 | 15.57% |
| 2025-07-08 | 48.10 | 46.80 | -1.78 | -3.66% | 46.52 | 48.70 | 50502 | 23819 | 17.18% |
| 2025-07-07 | 46.40 | 48.58 | 1.98 | 4.25% | 46.09 | 49.36 | 52745 | 25268 | 17.95% |
| 2025-07-04 | 46.27 | 46.60 | -0.35 | -0.75% | 46.06 | 48.39 | 47254 | 22251 | 16.08% |
| 2025-07-03 | 44.98 | 46.95 | 1.66 | 3.67% | 44.69 | 48.71 | 74284 | 34902 | 25.27% |
| 2025-07-02 | 46.70 | 45.29 | 0.03 | 0.07% | 45.08 | 46.70 | 51393 | 23561 | 17.49% |
| 2025-07-01 | 45.73 | 45.26 | -0.54 | -1.18% | 44.70 | 46.40 | 49390 | 22407 | 11.76% |
| 2025-06-30 | 47.59 | 45.80 | -0.61 | -1.31% | 44.60 | 47.59 | 86952 | 40419 | 20.71% |
| 2025-06-27 | 42.01 | 46.41 | 4.22 | 10.00% | 42.01 | 46.41 | 54803 | 24807 | 13.05% |
| 2025-06-26 | 42.84 | 42.19 | -0.65 | -1.52% | 42.00 | 43.41 | 28336 | 12135 | 6.75% |
| 2025-06-25 | 42.01 | 42.84 | 0.81 | 1.93% | 42.01 | 43.23 | 25119 | 10757 | 5.98% |
| 2025-06-24 | 42.42 | 42.13 | 0.18 | 0.43% | 41.95 | 43.00 | 24792 | 10500 | 5.90% |
| 2025-06-23 | 41.37 | 41.95 | 0.56 | 1.35% | 40.70 | 42.30 | 22712 | 9461 | 5.41% |
| 2025-06-20 | 39.16 | 41.39 | 1.92 | 4.86% | 39.16 | 42.31 | 38240 | 15655 | 9.11% |
| 2025-06-19 | 40.39 | 39.47 | -0.91 | -2.25% | 39.29 | 40.80 | 20790 | 8304 | 4.95% |
| 2025-06-18 | 41.49 | 40.38 | -0.82 | -1.99% | 39.71 | 41.49 | 17206 | 6967 | 4.10% |
| 2025-06-17 | 41.51 | 41.20 | -0.34 | -0.82% | 41.00 | 41.77 | 15025 | 6207 | 3.58% |
| 2025-06-16 | 40.78 | 41.54 | 0.62 | 1.52% | 40.78 | 42.00 | 19424 | 8047 | 4.63% |
| 2025-06-13 | 42.00 | 40.92 | -1.37 | -3.24% | 40.36 | 42.00 | 25965 | 10636 | 6.18% |
| 2025-06-12 | 42.50 | 42.29 | -0.41 | -0.96% | 41.50 | 42.74 | 31281 | 13151 | 7.45% |
| 2025-06-11 | 43.50 | 42.70 | -0.80 | -1.84% | 42.70 | 43.95 | 24616 | 10644 | 5.86% |
| 2025-06-10 | 43.73 | 43.50 | -0.22 | -0.50% | 42.67 | 44.36 | 32296 | 14071 | 7.69% |
| 2025-06-09 | 44.00 | 43.72 | -0.71 | -1.60% | 43.50 | 44.74 | 27340 | 12025 | 6.51% |
| 2025-06-06 | 45.10 | 44.43 | -0.58 | -1.29% | 43.61 | 45.55 | 31208 | 13843 | 7.43% |
| 2025-06-05 | 44.79 | 45.01 | 0.01 | 0.02% | 44.15 | 45.59 | 30017 | 13516 | 7.15% |
| 2025-06-04 | 46.55 | 45.00 | -1.62 | -3.47% | 44.30 | 46.55 | 47785 | 21505 | 11.38% |
| 2025-06-03 | 47.80 | 46.62 | 0.52 | 1.13% | 45.50 | 47.85 | 42731 | 20046 | 10.18% |
| 2025-05-30 | 46.80 | 46.10 | -1.10 | -2.33% | 44.76 | 46.90 | 47523 | 21790 | 11.32% |
| 2025-05-29 | 47.30 | 47.20 | -0.33 | -0.69% | 46.70 | 48.88 | 56504 | 26810 | 13.46% |
| 2025-05-28 | 45.95 | 47.53 | 1.18 | 2.55% | 45.80 | 47.53 | 44916 | 21057 | 10.70% |
| 2025-05-27 | 45.99 | 46.35 | 0.83 | 1.82% | 44.70 | 47.00 | 51646 | 23676 | 12.30% |
| 2025-05-26 | 44.30 | 45.52 | 0.71 | 1.58% | 43.60 | 46.00 | 44162 | 19926 | 10.52% |
| 2025-05-23 | 44.66 | 44.81 | -0.16 | -0.36% | 43.14 | 46.22 | 52543 | 23563 | 12.51% |
| 2025-05-22 | 44.29 | 44.97 | 0.37 | 0.83% | 44.29 | 47.00 | 61855 | 28240 | 14.73% |
| 2025-05-21 | 45.43 | 44.60 | -2.34 | -4.99% | 43.54 | 46.46 | 70004 | 31259 | 16.67% |
| 2025-05-20 | 43.36 | 46.94 | 2.79 | 6.32% | 42.95 | 47.92 | 104443 | 47137 | 24.88% |
| 2025-05-19 | 45.98 | 44.15 | 0.66 | 1.52% | 42.10 | 47.84 | 135276 | 61005 | 32.22% |
| 2025-05-16 | 39.19 | 43.49 | 3.95 | 9.99% | 39.19 | 43.49 | 70019 | 29459 | 16.68% |
| 2025-05-15 | 40.79 | 39.54 | -1.38 | -3.37% | 39.45 | 41.17 | 26922 | 10741 | 6.41% |
| 2025-05-14 | 40.60 | 40.92 | 0.31 | 0.76% | 40.12 | 41.52 | 37758 | 15413 | 8.99% |
| 2025-05-13 | 42.99 | 40.61 | -1.31 | -3.13% | 40.50 | 43.00 | 43567 | 18029 | 10.38% |
| 2025-05-12 | 40.51 | 41.92 | 1.22 | 3.00% | 39.53 | 42.33 | 61918 | 25483 | 14.75% |
| 2025-05-09 | 39.92 | 40.70 | 0.72 | 1.80% | 39.92 | 43.30 | 65983 | 27633 | 15.72% |
| 2025-05-08 | 38.90 | 39.98 | 1.08 | 2.78% | 38.24 | 41.64 | 50248 | 20132 | 11.97% |
| 2025-05-07 | 39.03 | 38.90 | 0.99 | 2.61% | 38.11 | 40.43 | 42726 | 16688 | 10.18% |
| 2025-05-06 | 37.11 | 37.91 | 1.17 | 3.18% | 36.82 | 38.27 | 24211 | 9134 | 5.77% |
| 2025-04-30 | 37.07 | 36.74 | 0.04 | 0.11% | 36.69 | 37.69 | 20436 | 7594 | 4.87% |
| 2025-04-29 | 36.66 | 36.70 | -0.08 | -0.22% | 36.42 | 37.65 | 17403 | 6445 | 4.14% |
| 2025-04-28 | 37.48 | 36.78 | -0.72 | -1.92% | 35.69 | 37.48 | 28932 | 10549 | 6.89% |
| 2025-04-25 | 36.96 | 37.50 | 0.40 | 1.08% | 36.50 | 38.20 | 31664 | 11815 | 7.54% |
| 2025-04-24 | 38.98 | 37.10 | -1.86 | -4.77% | 36.99 | 39.05 | 37516 | 14159 | 8.94% |