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 | 45.38 | 42.82 | -2.57 | -5.66% | 41.88 | 45.38 | 44815 | 19291 | 10.41% |
| 2025-07-31 | 44.45 | 45.39 | 0.93 | 2.09% | 43.82 | 45.54 | 25910 | 11612 | 6.02% |
| 2025-07-30 | 44.49 | 44.46 | 0.07 | 0.16% | 44.00 | 44.91 | 19444 | 8650 | 4.52% |
| 2025-07-29 | 43.84 | 44.39 | 0.51 | 1.16% | 43.22 | 44.42 | 19822 | 8749 | 4.61% |
| 2025-07-28 | 44.03 | 43.88 | -0.02 | -0.05% | 43.52 | 45.00 | 24827 | 10977 | 5.77% |
| 2025-07-25 | 44.10 | 43.90 | -0.30 | -0.68% | 43.70 | 44.54 | 12568 | 5527 | 2.92% |
| 2025-07-24 | 44.60 | 44.20 | -0.61 | -1.36% | 44.00 | 45.20 | 18867 | 8375 | 4.38% |
| 2025-07-23 | 44.72 | 44.81 | 0.09 | 0.20% | 44.41 | 45.29 | 13056 | 5863 | 3.03% |
| 2025-07-22 | 45.39 | 44.72 | -0.18 | -0.40% | 44.30 | 45.85 | 18473 | 8332 | 4.29% |
| 2025-07-21 | 44.10 | 44.90 | 0.72 | 1.63% | 43.91 | 45.42 | 20799 | 9357 | 4.83% |
| 2025-07-18 | 44.30 | 44.18 | -0.20 | -0.45% | 43.37 | 44.65 | 22747 | 9960 | 5.28% |
| 2025-07-17 | 45.14 | 44.38 | -0.56 | -1.25% | 44.08 | 45.39 | 16249 | 7215 | 3.78% |
| 2025-07-16 | 44.38 | 44.94 | 0.57 | 1.28% | 44.31 | 45.32 | 10468 | 4707 | 2.43% |
| 2025-07-15 | 44.99 | 44.37 | -0.67 | -1.49% | 44.02 | 45.08 | 10547 | 4688 | 2.45% |
| 2025-07-14 | 45.40 | 45.04 | -0.24 | -0.53% | 44.80 | 45.66 | 15995 | 7205 | 3.72% |
| 2025-07-11 | 45.95 | 45.28 | -0.37 | -0.81% | 44.90 | 46.09 | 15897 | 7195 | 3.69% |
| 2025-07-10 | 45.88 | 45.65 | -0.14 | -0.31% | 45.30 | 46.20 | 12435 | 5692 | 2.89% |
| 2025-07-09 | 45.62 | 45.79 | 0.34 | 0.75% | 45.39 | 46.39 | 16750 | 7697 | 3.89% |
| 2025-07-08 | 46.30 | 45.45 | -0.74 | -1.60% | 45.25 | 46.76 | 22161 | 10101 | 5.15% |
| 2025-07-07 | 45.50 | 46.19 | 0.30 | 0.65% | 45.32 | 46.80 | 16857 | 7813 | 3.92% |
| 2025-07-04 | 48.48 | 45.89 | -2.62 | -5.40% | 44.72 | 48.48 | 40373 | 18586 | 9.38% |
| 2025-07-03 | 48.66 | 48.51 | -0.32 | -0.66% | 48.03 | 49.70 | 12751 | 6211 | 2.96% |
| 2025-07-02 | 50.69 | 48.83 | -1.90 | -3.75% | 48.71 | 51.16 | 18358 | 9117 | 4.26% |
| 2025-07-01 | 48.99 | 50.73 | 1.89 | 3.87% | 48.28 | 51.77 | 25957 | 13141 | 6.03% |
| 2025-06-30 | 47.55 | 48.84 | 1.20 | 2.52% | 47.50 | 49.26 | 18639 | 9055 | 4.33% |
| 2025-06-27 | 47.55 | 47.64 | 0.09 | 0.19% | 46.76 | 48.10 | 11317 | 5379 | 2.63% |
| 2025-06-26 | 48.01 | 47.55 | -0.70 | -1.45% | 47.43 | 48.24 | 14912 | 7109 | 3.46% |
| 2025-06-25 | 48.80 | 48.25 | -0.67 | -1.37% | 48.10 | 49.55 | 17378 | 8435 | 4.04% |
| 2025-06-24 | 48.30 | 48.92 | 0.44 | 0.91% | 48.30 | 49.36 | 15093 | 7381 | 3.51% |
| 2025-06-23 | 47.48 | 48.48 | 0.99 | 2.08% | 46.53 | 48.88 | 23121 | 11179 | 5.37% |
| 2025-06-20 | 47.40 | 47.49 | 0.02 | 0.04% | 47.10 | 48.40 | 14712 | 7018 | 3.42% |
| 2025-06-19 | 47.13 | 47.47 | 0.17 | 0.36% | 46.62 | 48.68 | 21385 | 10192 | 4.97% |
| 2025-06-18 | 47.74 | 47.30 | -0.70 | -1.46% | 47.03 | 48.38 | 26713 | 12689 | 6.21% |
| 2025-06-17 | 51.57 | 48.00 | -3.69 | -7.14% | 47.56 | 51.62 | 44290 | 21758 | 10.29% |
| 2025-06-16 | 52.78 | 51.69 | -1.09 | -2.07% | 50.68 | 52.81 | 22555 | 11625 | 5.24% |
| 2025-06-13 | 53.20 | 52.78 | -1.10 | -2.04% | 52.18 | 53.74 | 18428 | 9708 | 4.28% |
| 2025-06-12 | 52.00 | 54.63 | 2.63 | 5.06% | 52.00 | 54.68 | 32120 | 17241 | 7.46% |
| 2025-06-11 | 53.00 | 52.00 | -1.20 | -2.26% | 51.85 | 53.20 | 19181 | 10045 | 4.46% |
| 2025-06-10 | 52.19 | 53.20 | 1.03 | 1.97% | 51.66 | 54.48 | 35159 | 18674 | 8.17% |
| 2025-06-09 | 51.10 | 52.17 | 1.12 | 2.19% | 50.65 | 52.89 | 30299 | 15768 | 7.04% |
| 2025-06-06 | 49.53 | 51.05 | 1.05 | 2.10% | 46.24 | 51.38 | 48241 | 23631 | 11.21% |
| 2025-06-05 | 52.30 | 50.00 | -2.17 | -4.16% | 49.80 | 53.59 | 37209 | 19154 | 8.64% |
| 2025-06-04 | 50.80 | 52.17 | 1.41 | 2.78% | 50.01 | 52.50 | 37751 | 19444 | 8.77% |
| 2025-06-03 | 48.23 | 50.76 | 2.05 | 4.21% | 48.01 | 51.88 | 42810 | 21503 | 9.95% |
| 2025-05-30 | 48.50 | 48.71 | -0.06 | -0.12% | 48.01 | 49.85 | 20802 | 10178 | 4.83% |
| 2025-05-29 | 48.63 | 48.77 | -0.10 | -0.20% | 48.09 | 49.48 | 27241 | 13309 | 6.33% |
| 2025-05-28 | 49.79 | 48.87 | -0.77 | -1.55% | 48.80 | 50.78 | 32000 | 15794 | 7.43% |
| 2025-05-27 | 48.40 | 49.64 | 1.08 | 2.22% | 47.77 | 49.89 | 45765 | 22549 | 10.63% |
| 2025-05-26 | 50.50 | 48.56 | -3.00 | -5.82% | 48.15 | 50.85 | 61505 | 30165 | 14.29% |
| 2025-05-23 | 52.90 | 51.56 | -2.27 | -4.22% | 50.20 | 56.51 | 68662 | 36257 | 15.95% |
| 2025-05-22 | 51.62 | 53.83 | 1.43 | 2.73% | 51.56 | 55.80 | 60286 | 32166 | 14.01% |
| 2025-05-21 | 53.03 | 52.40 | -1.55 | -2.87% | 51.55 | 53.88 | 45030 | 23625 | 10.46% |
| 2025-05-20 | 54.53 | 53.95 | -1.65 | -2.97% | 53.72 | 59.44 | 54039 | 30440 | 12.55% |
| 2025-05-19 | 53.20 | 55.60 | 2.00 | 3.73% | 52.55 | 56.77 | 36824 | 20130 | 8.55% |
| 2025-05-16 | 54.44 | 53.60 | -1.95 | -3.51% | 52.68 | 54.48 | 41046 | 22009 | 9.54% |
| 2025-05-15 | 50.15 | 55.55 | 5.05 | 10.00% | 49.01 | 55.55 | 68761 | 36528 | 15.97% |
| 2025-05-14 | 51.06 | 50.50 | -2.20 | -4.17% | 49.92 | 51.58 | 34327 | 17426 | 7.97% |
| 2025-05-13 | 51.58 | 52.70 | 0.10 | 0.19% | 49.01 | 53.33 | 60700 | 30938 | 14.10% |
| 2025-05-12 | 53.90 | 52.60 | -1.30 | -2.41% | 50.90 | 56.99 | 67976 | 35770 | 15.79% |
| 2025-05-09 | 48.53 | 53.90 | 4.90 | 10.00% | 48.18 | 53.90 | 34851 | 17952 | 8.10% |
| 2025-05-08 | 49.00 | 49.00 | -0.23 | -0.47% | 47.57 | 49.56 | 23668 | 11515 | 5.50% |
| 2025-05-07 | 47.52 | 49.23 | 1.93 | 4.08% | 46.16 | 49.98 | 32826 | 15957 | 7.63% |
| 2025-05-06 | 45.02 | 47.30 | 2.06 | 4.55% | 44.63 | 47.33 | 30702 | 14135 | 7.13% |
| 2025-04-30 | 46.19 | 45.24 | -0.92 | -1.99% | 44.79 | 47.97 | 45451 | 21174 | 10.56% |
| 2025-04-29 | 44.09 | 46.16 | 1.67 | 3.75% | 44.09 | 47.37 | 42898 | 19727 | 9.97% |
| 2025-04-28 | 45.40 | 44.49 | -0.98 | -2.16% | 43.03 | 45.40 | 28603 | 12592 | 6.65% |
| 2025-04-25 | 45.50 | 45.47 | -0.02 | -0.04% | 44.73 | 46.12 | 20898 | 9470 | 4.86% |
| 2025-04-24 | 42.53 | 45.49 | 2.93 | 6.88% | 42.09 | 46.33 | 48182 | 21691 | 11.19% |