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 | 48.10 | 48.32 | 0.26 | 0.54% | 47.90 | 48.36 | 10445 | 5030 | 0.69% |
| 2025-07-31 | 48.58 | 48.06 | -0.77 | -1.58% | 47.87 | 48.82 | 14731 | 7109 | 0.97% |
| 2025-07-30 | 49.25 | 48.83 | -0.44 | -0.89% | 48.35 | 49.25 | 19204 | 9368 | 1.27% |
| 2025-07-29 | 50.14 | 49.27 | -0.26 | -0.52% | 48.92 | 50.14 | 15591 | 7676 | 1.03% |
| 2025-07-28 | 48.98 | 49.53 | 0.84 | 1.73% | 48.96 | 50.47 | 28176 | 14024 | 1.86% |
| 2025-07-25 | 48.71 | 48.69 | -0.01 | -0.02% | 48.60 | 49.98 | 26666 | 13133 | 1.76% |
| 2025-07-24 | 48.61 | 48.70 | 0.09 | 0.19% | 48.36 | 48.90 | 18197 | 8839 | 1.20% |
| 2025-07-23 | 47.96 | 48.61 | 0.65 | 1.36% | 47.79 | 49.34 | 22750 | 11080 | 1.50% |
| 2025-07-22 | 47.43 | 47.96 | 0.36 | 0.76% | 47.43 | 48.88 | 23036 | 11074 | 1.52% |
| 2025-07-21 | 47.42 | 47.60 | 0.13 | 0.27% | 47.33 | 47.97 | 12849 | 6130 | 0.85% |
| 2025-07-18 | 47.30 | 47.47 | 0.06 | 0.13% | 46.82 | 47.50 | 13782 | 6494 | 0.91% |
| 2025-07-17 | 47.30 | 47.41 | 0.04 | 0.08% | 46.50 | 47.60 | 18568 | 8738 | 1.22% |
| 2025-07-16 | 47.69 | 47.37 | -0.45 | -0.94% | 47.35 | 48.44 | 12901 | 6153 | 0.85% |
| 2025-07-15 | 47.53 | 47.82 | -0.14 | -0.29% | 47.27 | 47.87 | 15384 | 7318 | 1.01% |
| 2025-07-14 | 46.76 | 47.96 | 1.20 | 2.57% | 46.63 | 48.00 | 20746 | 9886 | 1.37% |
| 2025-07-11 | 46.85 | 46.76 | 0.13 | 0.28% | 46.56 | 47.00 | 11639 | 5447 | 0.77% |
| 2025-07-10 | 47.07 | 46.63 | -0.32 | -0.68% | 46.51 | 47.07 | 10069 | 4705 | 0.66% |
| 2025-07-09 | 47.32 | 46.95 | -0.16 | -0.34% | 46.73 | 47.39 | 13665 | 6431 | 0.90% |
| 2025-07-08 | 47.22 | 47.11 | -0.11 | -0.23% | 46.80 | 47.55 | 11282 | 5313 | 0.74% |
| 2025-07-07 | 47.00 | 47.22 | 0.18 | 0.38% | 46.80 | 47.39 | 7890 | 3715 | 0.52% |
| 2025-07-04 | 47.21 | 47.04 | -0.34 | -0.72% | 46.67 | 47.45 | 10984 | 5162 | 0.72% |
| 2025-07-03 | 47.68 | 47.38 | -0.13 | -0.27% | 47.18 | 47.77 | 9398 | 4452 | 0.62% |
| 2025-07-02 | 47.74 | 47.51 | -0.23 | -0.48% | 47.31 | 48.23 | 15116 | 7205 | 1.00% |
| 2025-07-01 | 46.53 | 47.74 | 1.30 | 2.80% | 46.40 | 47.78 | 25078 | 11869 | 1.62% |
| 2025-06-30 | 45.73 | 46.44 | 0.73 | 1.60% | 45.50 | 46.65 | 16459 | 7594 | 1.07% |
| 2025-06-27 | 46.79 | 45.71 | -0.76 | -1.64% | 45.69 | 46.89 | 18527 | 8521 | 1.20% |
| 2025-06-26 | 46.60 | 46.47 | -0.13 | -0.28% | 46.20 | 47.35 | 20128 | 9408 | 1.30% |
| 2025-06-25 | 47.47 | 47.59 | 0.79 | 1.69% | 46.74 | 47.77 | 20965 | 9909 | 1.36% |
| 2025-06-24 | 46.40 | 46.80 | 0.71 | 1.54% | 46.06 | 47.00 | 11604 | 5422 | 0.75% |
| 2025-06-23 | 46.00 | 46.09 | -0.22 | -0.48% | 45.45 | 46.70 | 12937 | 5964 | 0.84% |
| 2025-06-20 | 46.03 | 46.31 | 0.28 | 0.61% | 46.03 | 47.16 | 13328 | 6209 | 0.86% |
| 2025-06-19 | 46.94 | 46.03 | -0.82 | -1.75% | 45.82 | 47.29 | 13768 | 6384 | 0.89% |
| 2025-06-18 | 47.09 | 46.85 | -0.32 | -0.68% | 46.65 | 47.44 | 8833 | 4146 | 0.57% |
| 2025-06-17 | 47.98 | 47.17 | -0.82 | -1.71% | 46.85 | 48.02 | 19612 | 9294 | 1.27% |
| 2025-06-16 | 45.92 | 47.99 | 1.88 | 4.08% | 45.55 | 48.28 | 30120 | 14250 | 1.95% |
| 2025-06-13 | 47.10 | 46.11 | -1.18 | -2.50% | 46.00 | 47.14 | 16422 | 7625 | 1.06% |
| 2025-06-12 | 47.41 | 47.29 | -0.27 | -0.57% | 47.03 | 47.67 | 10066 | 4759 | 0.65% |
| 2025-06-11 | 47.19 | 47.56 | 0.31 | 0.66% | 47.19 | 47.96 | 13195 | 6283 | 0.85% |
| 2025-06-10 | 48.29 | 47.25 | -1.25 | -2.58% | 46.90 | 49.11 | 23998 | 11465 | 1.55% |
| 2025-06-09 | 48.16 | 48.50 | 0.34 | 0.71% | 47.15 | 48.61 | 28244 | 13534 | 1.83% |
| 2025-06-06 | 48.70 | 48.16 | -0.49 | -1.01% | 47.93 | 48.78 | 14302 | 6902 | 0.93% |
| 2025-06-05 | 49.50 | 48.65 | -1.06 | -2.13% | 48.60 | 49.90 | 18040 | 8844 | 1.17% |
| 2025-06-04 | 48.96 | 49.71 | 0.68 | 1.39% | 48.61 | 50.13 | 23230 | 11494 | 1.50% |
| 2025-06-03 | 47.66 | 49.03 | 1.23 | 2.57% | 47.08 | 49.60 | 31204 | 15165 | 2.02% |
| 2025-05-30 | 48.40 | 47.80 | -0.78 | -1.61% | 47.73 | 48.84 | 20297 | 9788 | 1.31% |
| 2025-05-29 | 50.62 | 48.58 | -2.02 | -3.99% | 48.44 | 50.78 | 36923 | 18091 | 2.39% |
| 2025-05-28 | 50.37 | 50.60 | 0.23 | 0.46% | 50.02 | 51.27 | 22055 | 11134 | 1.43% |
| 2025-05-27 | 49.70 | 50.37 | 0.55 | 1.10% | 49.11 | 51.84 | 36766 | 18614 | 2.38% |
| 2025-05-26 | 50.00 | 49.82 | -0.42 | -0.84% | 49.06 | 50.70 | 23743 | 11818 | 1.54% |
| 2025-05-23 | 51.00 | 50.24 | -1.02 | -1.99% | 50.19 | 51.59 | 25938 | 13169 | 1.68% |
| 2025-05-22 | 52.12 | 51.26 | -1.26 | -2.40% | 51.10 | 54.08 | 56367 | 29391 | 3.65% |
| 2025-05-21 | 48.41 | 52.52 | 3.62 | 7.40% | 48.41 | 53.00 | 69786 | 36018 | 4.52% |
| 2025-05-20 | 47.49 | 48.90 | 1.31 | 2.75% | 47.21 | 49.49 | 29398 | 14324 | 1.90% |
| 2025-05-19 | 47.80 | 47.59 | 0.09 | 0.19% | 46.90 | 47.88 | 12508 | 5937 | 0.81% |
| 2025-05-16 | 46.80 | 47.50 | 0.27 | 0.57% | 46.70 | 47.84 | 13715 | 6486 | 0.89% |
| 2025-05-15 | 46.66 | 47.23 | 0.57 | 1.22% | 46.46 | 48.15 | 22794 | 10838 | 1.48% |
| 2025-05-14 | 47.92 | 46.66 | -1.47 | -3.05% | 46.60 | 47.92 | 23065 | 10813 | 1.49% |
| 2025-05-13 | 47.80 | 48.13 | 1.18 | 2.51% | 46.94 | 48.20 | 24236 | 11546 | 1.57% |
| 2025-05-12 | 47.34 | 46.95 | 0.39 | 0.84% | 46.45 | 47.66 | 20543 | 9652 | 1.33% |
| 2025-05-09 | 45.88 | 46.56 | 1.15 | 2.53% | 45.30 | 47.08 | 27464 | 12717 | 1.78% |
| 2025-05-08 | 45.50 | 45.41 | -0.18 | -0.39% | 45.33 | 45.90 | 12785 | 5820 | 0.83% |
| 2025-05-07 | 46.71 | 45.59 | -0.60 | -1.30% | 45.30 | 46.97 | 15543 | 7149 | 1.01% |
| 2025-05-06 | 45.31 | 46.19 | 0.89 | 1.96% | 45.00 | 46.31 | 20490 | 9385 | 1.33% |
| 2025-04-30 | 45.88 | 45.30 | -0.20 | -0.44% | 45.20 | 46.35 | 17280 | 7908 | 1.12% |
| 2025-04-29 | 45.91 | 45.50 | -0.80 | -1.73% | 45.14 | 46.35 | 17286 | 7877 | 1.12% |
| 2025-04-28 | 46.00 | 46.30 | -0.37 | -0.79% | 46.00 | 47.05 | 21504 | 10008 | 1.39% |
| 2025-04-25 | 45.25 | 46.67 | 1.34 | 2.96% | 45.20 | 47.80 | 33844 | 15874 | 2.19% |
| 2025-04-24 | 45.42 | 45.33 | -0.07 | -0.15% | 45.26 | 46.48 | 20078 | 9204 | 1.30% |