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 | 45.15 | 45.13 | 0.08 | 0.18% | 44.91 | 45.28 | 5718 | 2575 | 2.90% |
| 2025-07-31 | 45.20 | 45.05 | -0.07 | -0.16% | 44.90 | 45.45 | 8546 | 3859 | 4.34% |
| 2025-07-30 | 45.18 | 45.12 | -0.19 | -0.42% | 44.86 | 45.45 | 10064 | 4551 | 5.11% |
| 2025-07-29 | 45.43 | 45.31 | -0.13 | -0.29% | 45.06 | 45.45 | 10702 | 4836 | 5.44% |
| 2025-07-28 | 45.57 | 45.44 | -0.19 | -0.42% | 45.29 | 45.63 | 12500 | 5672 | 6.35% |
| 2025-07-25 | 45.81 | 45.63 | -0.27 | -0.59% | 45.56 | 45.95 | 10060 | 4594 | 5.22% |
| 2025-07-24 | 45.75 | 45.90 | 0.08 | 0.17% | 45.70 | 46.11 | 10943 | 5016 | 5.67% |
| 2025-07-23 | 46.68 | 45.82 | -0.85 | -1.82% | 45.80 | 46.70 | 14874 | 6862 | 7.71% |
| 2025-07-22 | 46.14 | 46.67 | 0.62 | 1.35% | 45.92 | 46.68 | 18164 | 8399 | 9.42% |
| 2025-07-21 | 45.88 | 46.05 | 0.16 | 0.35% | 45.87 | 46.14 | 11316 | 5205 | 5.87% |
| 2025-07-18 | 46.04 | 45.89 | -0.15 | -0.33% | 45.62 | 46.10 | 11647 | 5338 | 6.04% |
| 2025-07-17 | 45.88 | 46.04 | 0.05 | 0.11% | 45.70 | 46.07 | 11550 | 5306 | 5.99% |
| 2025-07-16 | 45.77 | 45.99 | 0.20 | 0.44% | 45.45 | 46.07 | 11705 | 5370 | 6.07% |
| 2025-07-15 | 46.15 | 45.79 | -0.33 | -0.72% | 45.00 | 46.30 | 22722 | 10371 | 11.78% |
| 2025-07-14 | 47.30 | 46.12 | -2.43 | -5.01% | 45.75 | 47.30 | 34752 | 16103 | 18.02% |
| 2025-07-11 | 48.80 | 48.55 | -0.31 | -0.63% | 47.67 | 49.21 | 21349 | 10304 | 11.07% |
| 2025-07-10 | 49.10 | 48.86 | -0.38 | -0.77% | 48.68 | 50.14 | 21960 | 10810 | 11.38% |
| 2025-07-09 | 48.81 | 49.24 | 0.29 | 0.59% | 48.81 | 51.52 | 38737 | 19358 | 20.08% |
| 2025-07-08 | 48.41 | 48.95 | 0.70 | 1.45% | 48.12 | 49.19 | 24522 | 11921 | 12.71% |
| 2025-07-07 | 46.95 | 48.25 | 1.34 | 2.86% | 46.95 | 48.28 | 21964 | 10511 | 11.39% |
| 2025-07-04 | 47.97 | 46.91 | -1.17 | -2.43% | 46.82 | 48.11 | 19729 | 9354 | 10.23% |
| 2025-07-03 | 47.57 | 48.08 | 0.51 | 1.07% | 47.20 | 48.18 | 14739 | 7057 | 7.64% |
| 2025-07-02 | 48.25 | 47.57 | -0.66 | -1.37% | 47.40 | 48.35 | 15132 | 7226 | 7.84% |
| 2025-07-01 | 48.09 | 48.23 | 0.15 | 0.31% | 47.62 | 48.50 | 20653 | 9931 | 10.71% |
| 2025-06-30 | 47.50 | 48.08 | 0.63 | 1.33% | 47.50 | 48.47 | 19660 | 9437 | 10.19% |
| 2025-06-27 | 47.28 | 47.45 | -0.04 | -0.08% | 47.12 | 47.90 | 15970 | 7581 | 8.28% |
| 2025-06-26 | 48.16 | 47.49 | -0.68 | -1.41% | 47.40 | 48.66 | 21376 | 10264 | 11.08% |
| 2025-06-25 | 48.93 | 48.79 | -0.34 | -0.69% | 48.30 | 48.93 | 27147 | 13203 | 14.07% |
| 2025-06-24 | 48.90 | 49.13 | 0.08 | 0.16% | 48.48 | 49.15 | 35041 | 17090 | 18.17% |
| 2025-06-23 | 49.18 | 49.05 | -0.93 | -1.86% | 48.36 | 50.44 | 46746 | 22932 | 24.23% |
| 2025-06-20 | 47.82 | 49.98 | 1.96 | 4.08% | 47.78 | 50.71 | 55306 | 27522 | 28.67% |
| 2025-06-19 | 49.00 | 48.02 | -1.28 | -2.60% | 48.02 | 49.76 | 41317 | 20214 | 21.42% |
| 2025-06-18 | 47.46 | 49.30 | 1.85 | 3.90% | 47.12 | 50.64 | 60112 | 29774 | 31.16% |
| 2025-06-17 | 47.28 | 47.45 | -0.01 | -0.02% | 46.77 | 47.89 | 20284 | 9589 | 10.52% |
| 2025-06-16 | 46.41 | 47.46 | 0.86 | 1.85% | 46.00 | 47.70 | 22609 | 10533 | 11.72% |
| 2025-06-13 | 47.70 | 46.60 | -1.10 | -2.31% | 46.47 | 48.09 | 19840 | 9339 | 10.29% |
| 2025-06-12 | 47.50 | 47.70 | 0.03 | 0.06% | 47.16 | 48.00 | 23486 | 11181 | 12.17% |
| 2025-06-11 | 46.75 | 47.67 | 0.58 | 1.23% | 46.63 | 48.18 | 36328 | 17309 | 18.83% |
| 2025-06-10 | 46.36 | 47.09 | 0.74 | 1.60% | 45.11 | 47.33 | 33469 | 15517 | 17.35% |
| 2025-06-09 | 46.10 | 46.35 | 0.11 | 0.24% | 45.95 | 46.70 | 18674 | 8631 | 9.68% |
| 2025-06-06 | 45.27 | 46.24 | 0.76 | 1.67% | 45.01 | 46.30 | 23245 | 10634 | 12.05% |
| 2025-06-05 | 45.20 | 45.48 | 0.03 | 0.07% | 44.51 | 45.97 | 21330 | 9686 | 11.06% |
| 2025-06-04 | 46.19 | 45.45 | -0.74 | -1.60% | 45.32 | 46.40 | 20713 | 9461 | 10.74% |
| 2025-06-03 | 45.10 | 46.19 | 0.74 | 1.63% | 45.05 | 46.69 | 17813 | 8213 | 9.23% |
| 2025-05-30 | 47.36 | 45.45 | -2.17 | -4.56% | 45.42 | 47.36 | 26780 | 12411 | 13.88% |
| 2025-05-29 | 47.38 | 47.62 | 0.15 | 0.32% | 46.75 | 48.59 | 29541 | 14070 | 15.31% |
| 2025-05-28 | 46.49 | 47.47 | 1.05 | 2.26% | 46.11 | 49.36 | 35957 | 17148 | 18.64% |
| 2025-05-27 | 46.83 | 46.42 | -0.48 | -1.02% | 46.23 | 47.34 | 14782 | 6872 | 7.66% |
| 2025-05-26 | 46.30 | 46.90 | 0.57 | 1.23% | 45.70 | 47.11 | 16548 | 7715 | 8.58% |
| 2025-05-23 | 45.93 | 46.33 | 0.19 | 0.41% | 45.93 | 47.52 | 28149 | 13196 | 14.59% |
| 2025-05-22 | 46.54 | 46.14 | -0.48 | -1.03% | 45.90 | 46.89 | 19634 | 9106 | 10.18% |
| 2025-05-21 | 47.68 | 46.62 | -1.24 | -2.59% | 46.61 | 47.76 | 25093 | 11774 | 13.01% |
| 2025-05-20 | 46.77 | 47.86 | 1.13 | 2.42% | 46.38 | 47.93 | 27808 | 13142 | 14.42% |
| 2025-05-19 | 47.51 | 46.73 | -1.07 | -2.24% | 46.58 | 47.70 | 27393 | 12841 | 14.20% |
| 2025-05-16 | 48.90 | 47.80 | -1.48 | -3.00% | 47.65 | 50.10 | 43979 | 21285 | 22.80% |
| 2025-05-15 | 49.02 | 49.28 | -0.47 | -0.94% | 49.02 | 50.80 | 41357 | 20663 | 21.44% |
| 2025-05-14 | 48.85 | 49.75 | 0.03 | 0.06% | 48.52 | 50.50 | 38841 | 19339 | 20.14% |
| 2025-05-13 | 51.60 | 49.72 | -0.88 | -1.74% | 49.01 | 51.61 | 52489 | 26186 | 27.21% |
| 2025-05-12 | 48.80 | 50.60 | 2.00 | 4.12% | 47.99 | 50.81 | 58447 | 29188 | 30.30% |
| 2025-05-09 | 48.18 | 48.60 | -0.04 | -0.08% | 47.31 | 49.52 | 42388 | 20570 | 21.97% |
| 2025-05-08 | 47.56 | 48.64 | 0.27 | 0.56% | 47.55 | 48.69 | 30347 | 14700 | 15.73% |
| 2025-05-07 | 48.70 | 48.37 | -0.12 | -0.25% | 47.78 | 49.77 | 47818 | 23321 | 24.79% |
| 2025-05-06 | 46.28 | 48.49 | 2.38 | 5.16% | 46.28 | 48.49 | 46815 | 22381 | 24.27% |
| 2025-04-30 | 47.55 | 46.11 | -1.21 | -2.56% | 46.11 | 47.88 | 36039 | 16871 | 18.68% |
| 2025-04-29 | 47.50 | 47.32 | -0.67 | -1.40% | 46.68 | 47.96 | 37362 | 17696 | 19.37% |
| 2025-04-28 | 48.00 | 47.99 | -0.41 | -0.85% | 46.50 | 48.73 | 50431 | 24016 | 26.14% |
| 2025-04-25 | 49.29 | 48.40 | -0.89 | -1.81% | 48.20 | 50.60 | 59639 | 29258 | 30.92% |
| 2025-04-24 | 49.78 | 49.29 | -3.48 | -6.59% | 48.80 | 53.33 | 85602 | 43138 | 44.38% |