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 | 44.27 | 44.36 | 0.56 | 1.28% | 43.43 | 44.59 | 86745 | 38104 | 4.12% |
| 2025-07-31 | 43.82 | 43.80 | -0.30 | -0.68% | 43.77 | 44.83 | 98162 | 43520 | 4.66% |
| 2025-07-30 | 44.82 | 44.10 | -0.71 | -1.58% | 44.01 | 44.83 | 73841 | 32753 | 3.51% |
| 2025-07-29 | 45.38 | 44.81 | -0.63 | -1.39% | 44.50 | 45.40 | 98370 | 44044 | 4.67% |
| 2025-07-28 | 46.65 | 45.44 | -0.72 | -1.56% | 45.16 | 46.70 | 102809 | 46870 | 4.88% |
| 2025-07-25 | 45.37 | 46.16 | 0.79 | 1.74% | 45.29 | 46.23 | 118352 | 54218 | 5.62% |
| 2025-07-24 | 45.19 | 45.37 | 0.20 | 0.44% | 44.88 | 45.44 | 54412 | 24616 | 2.58% |
| 2025-07-23 | 44.77 | 45.17 | 0.14 | 0.31% | 44.55 | 45.99 | 78746 | 35566 | 3.74% |
| 2025-07-22 | 46.60 | 45.03 | -1.46 | -3.14% | 44.70 | 46.60 | 157003 | 71005 | 7.46% |
| 2025-07-21 | 46.40 | 46.49 | 0.10 | 0.22% | 46.00 | 46.74 | 86951 | 40239 | 4.13% |
| 2025-07-18 | 46.84 | 46.39 | -0.33 | -0.71% | 46.33 | 47.50 | 122237 | 57163 | 5.81% |
| 2025-07-17 | 46.90 | 46.72 | -0.98 | -2.05% | 46.40 | 47.50 | 148818 | 69560 | 7.07% |
| 2025-07-16 | 47.00 | 47.70 | -0.17 | -0.36% | 46.60 | 48.50 | 150154 | 71539 | 7.13% |
| 2025-07-15 | 45.71 | 47.87 | 2.27 | 4.98% | 45.58 | 48.00 | 247657 | 117101 | 11.76% |
| 2025-07-14 | 45.13 | 45.60 | 0.46 | 1.02% | 44.81 | 45.99 | 81989 | 37307 | 3.89% |
| 2025-07-11 | 45.30 | 45.14 | -0.08 | -0.18% | 44.63 | 45.50 | 78765 | 35498 | 3.74% |
| 2025-07-10 | 45.80 | 45.22 | -0.81 | -1.76% | 44.95 | 45.96 | 61191 | 27691 | 2.91% |
| 2025-07-09 | 46.29 | 46.03 | -0.02 | -0.04% | 45.16 | 46.29 | 90578 | 41419 | 4.30% |
| 2025-07-08 | 44.60 | 46.05 | 1.47 | 3.30% | 44.56 | 46.71 | 100856 | 46019 | 4.79% |
| 2025-07-07 | 45.00 | 44.71 | -0.80 | -1.76% | 44.57 | 45.35 | 63401 | 28375 | 3.01% |
| 2025-07-04 | 45.29 | 45.51 | 0.22 | 0.49% | 44.90 | 46.48 | 101477 | 46436 | 4.82% |
| 2025-07-03 | 45.41 | 45.29 | -0.26 | -0.57% | 45.12 | 46.38 | 65147 | 29621 | 3.09% |
| 2025-07-02 | 46.16 | 45.55 | -1.00 | -2.15% | 45.30 | 46.74 | 73513 | 33554 | 3.49% |
| 2025-07-01 | 47.27 | 46.55 | -0.71 | -1.50% | 46.00 | 47.27 | 81040 | 37618 | 3.85% |
| 2025-06-30 | 47.00 | 47.26 | 0.11 | 0.23% | 46.82 | 47.48 | 99276 | 46813 | 4.71% |
| 2025-06-27 | 46.62 | 47.15 | 0.53 | 1.14% | 45.81 | 47.97 | 140309 | 66075 | 6.66% |
| 2025-06-26 | 46.60 | 46.62 | 0.24 | 0.52% | 45.62 | 47.98 | 148495 | 69461 | 7.05% |
| 2025-06-25 | 46.76 | 46.38 | 1.25 | 2.77% | 45.36 | 47.09 | 143400 | 66299 | 6.81% |
| 2025-06-24 | 44.09 | 45.13 | 1.44 | 3.30% | 43.86 | 45.35 | 91806 | 41121 | 4.36% |
| 2025-06-23 | 43.08 | 43.69 | -0.20 | -0.46% | 42.91 | 43.80 | 76464 | 33205 | 3.63% |
| 2025-06-20 | 45.30 | 43.89 | -1.41 | -3.11% | 43.85 | 45.75 | 108032 | 47971 | 5.13% |
| 2025-06-19 | 46.52 | 45.30 | -1.36 | -2.91% | 45.02 | 46.84 | 103204 | 47444 | 4.90% |
| 2025-06-18 | 46.31 | 46.66 | 0.51 | 1.11% | 44.90 | 46.88 | 128798 | 59028 | 6.12% |
| 2025-06-17 | 47.69 | 46.15 | -1.34 | -2.82% | 45.81 | 47.69 | 141860 | 65785 | 6.74% |
| 2025-06-16 | 47.15 | 47.49 | 0.11 | 0.23% | 46.97 | 48.68 | 118064 | 56277 | 5.61% |
| 2025-06-13 | 48.61 | 47.38 | -1.92 | -3.89% | 46.91 | 49.19 | 126635 | 60400 | 6.01% |
| 2025-06-12 | 50.35 | 49.30 | -1.05 | -2.09% | 49.00 | 50.90 | 125018 | 62307 | 5.94% |
| 2025-06-11 | 51.31 | 50.35 | -1.00 | -1.95% | 49.68 | 51.58 | 102389 | 51676 | 4.86% |
| 2025-06-10 | 52.27 | 51.35 | -1.43 | -2.71% | 51.02 | 54.08 | 122565 | 63825 | 5.82% |
| 2025-06-09 | 49.93 | 52.78 | 2.85 | 5.71% | 49.70 | 53.77 | 215230 | 113196 | 10.22% |
| 2025-06-06 | 49.50 | 49.93 | 0.29 | 0.58% | 48.51 | 50.22 | 151312 | 74800 | 7.19% |
| 2025-06-05 | 47.86 | 49.64 | 0.88 | 1.80% | 46.80 | 50.31 | 279489 | 135307 | 13.27% |
| 2025-06-04 | 46.31 | 48.76 | 2.90 | 6.32% | 46.00 | 50.45 | 251349 | 123912 | 11.94% |
| 2025-06-03 | 45.81 | 45.86 | -0.33 | -0.71% | 45.65 | 46.46 | 55481 | 25581 | 2.63% |
| 2025-05-30 | 48.50 | 46.19 | -2.80 | -5.72% | 46.01 | 48.55 | 137099 | 64329 | 6.51% |
| 2025-05-29 | 48.60 | 48.99 | -0.12 | -0.24% | 47.89 | 49.50 | 122844 | 60016 | 5.83% |
| 2025-05-28 | 49.50 | 49.11 | 0.03 | 0.06% | 48.16 | 50.98 | 118884 | 58948 | 5.65% |
| 2025-05-27 | 50.50 | 49.08 | -0.73 | -1.47% | 48.73 | 51.20 | 126769 | 63181 | 6.02% |
| 2025-05-26 | 47.40 | 49.81 | 2.45 | 5.17% | 47.36 | 51.06 | 151026 | 74021 | 7.17% |
| 2025-05-23 | 49.91 | 47.36 | -2.54 | -5.09% | 47.36 | 50.02 | 147905 | 71381 | 7.02% |
| 2025-05-22 | 51.17 | 49.90 | -1.48 | -2.88% | 49.70 | 51.50 | 129363 | 65301 | 6.14% |
| 2025-05-21 | 53.24 | 51.38 | -0.38 | -0.73% | 51.35 | 53.92 | 216283 | 113780 | 10.27% |
| 2025-05-20 | 48.18 | 51.76 | 4.09 | 8.58% | 47.51 | 52.44 | 266635 | 136905 | 12.66% |
| 2025-05-19 | 48.50 | 47.67 | -1.21 | -2.48% | 46.90 | 48.80 | 88867 | 42275 | 4.22% |
| 2025-05-16 | 48.37 | 48.88 | -1.46 | -2.90% | 48.37 | 49.85 | 90457 | 44388 | 4.30% |
| 2025-05-15 | 52.00 | 50.34 | -1.97 | -3.77% | 50.00 | 52.31 | 106320 | 53898 | 5.05% |
| 2025-05-14 | 52.00 | 52.31 | 0.11 | 0.21% | 51.71 | 53.99 | 136078 | 71835 | 6.46% |
| 2025-05-13 | 51.63 | 52.20 | 1.21 | 2.37% | 51.63 | 54.00 | 178656 | 94540 | 8.48% |
| 2025-05-12 | 50.19 | 50.99 | 1.09 | 2.18% | 49.89 | 51.00 | 75273 | 38070 | 3.57% |
| 2025-05-09 | 51.25 | 49.90 | -1.60 | -3.11% | 49.75 | 51.50 | 89439 | 44828 | 4.25% |
| 2025-05-08 | 51.80 | 51.50 | -0.45 | -0.87% | 51.30 | 52.52 | 109098 | 56395 | 5.18% |
| 2025-05-07 | 54.15 | 51.95 | -1.77 | -3.29% | 51.37 | 54.38 | 182981 | 95740 | 8.69% |
| 2025-05-06 | 51.09 | 53.72 | 3.52 | 7.01% | 50.28 | 54.08 | 202944 | 106163 | 9.64% |
| 2025-04-30 | 48.96 | 50.20 | 1.34 | 2.74% | 48.00 | 50.80 | 178300 | 88740 | 8.47% |
| 2025-04-29 | 46.83 | 48.86 | 2.49 | 5.37% | 46.53 | 50.30 | 165045 | 80749 | 7.84% |
| 2025-04-28 | 45.80 | 46.37 | 0.11 | 0.24% | 45.51 | 47.65 | 124422 | 58088 | 5.91% |
| 2025-04-25 | 46.25 | 46.26 | 0.01 | 0.02% | 46.04 | 47.40 | 118517 | 55159 | 5.63% |
| 2025-04-24 | 49.30 | 46.25 | -3.65 | -7.31% | 45.75 | 49.30 | 180381 | 84489 | 8.57% |