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 | 46.77 | 47.33 | 0.58 | 1.24% | 46.30 | 47.33 | 42540 | 19969 | 3.34% |
| 2025-07-31 | 47.21 | 46.75 | -0.85 | -1.79% | 46.59 | 47.89 | 53781 | 25394 | 4.22% |
| 2025-07-30 | 48.60 | 47.60 | -1.26 | -2.58% | 47.25 | 48.70 | 65170 | 31255 | 5.12% |
| 2025-07-29 | 48.88 | 48.86 | -0.25 | -0.51% | 47.85 | 48.88 | 61655 | 29830 | 4.84% |
| 2025-07-28 | 48.91 | 49.11 | 0.18 | 0.37% | 48.75 | 49.69 | 61249 | 30114 | 4.81% |
| 2025-07-25 | 49.72 | 48.93 | -0.91 | -1.83% | 48.68 | 49.95 | 80046 | 39301 | 6.28% |
| 2025-07-24 | 48.35 | 49.84 | 1.10 | 2.26% | 48.01 | 49.87 | 114551 | 56380 | 8.99% |
| 2025-07-23 | 48.27 | 48.74 | 0.23 | 0.47% | 48.17 | 49.88 | 112265 | 55044 | 8.81% |
| 2025-07-22 | 48.40 | 48.51 | -0.19 | -0.39% | 47.76 | 49.15 | 85530 | 41427 | 6.71% |
| 2025-07-21 | 48.15 | 48.70 | 0.39 | 0.81% | 47.83 | 48.93 | 55568 | 26930 | 4.36% |
| 2025-07-18 | 48.56 | 48.31 | -0.60 | -1.23% | 48.20 | 49.16 | 67735 | 32888 | 5.32% |
| 2025-07-17 | 48.21 | 48.91 | 0.38 | 0.78% | 48.21 | 49.18 | 85249 | 41591 | 6.69% |
| 2025-07-16 | 48.80 | 48.53 | -0.41 | -0.84% | 48.10 | 49.23 | 75358 | 36643 | 5.92% |
| 2025-07-15 | 49.68 | 48.94 | -0.68 | -1.37% | 48.45 | 49.88 | 106685 | 52203 | 8.38% |
| 2025-07-14 | 51.93 | 49.62 | -2.80 | -5.34% | 49.11 | 52.40 | 186283 | 93143 | 14.62% |
| 2025-07-11 | 50.80 | 52.42 | 4.28 | 8.89% | 48.93 | 56.90 | 306625 | 161163 | 24.07% |
| 2025-07-10 | 47.39 | 48.14 | 0.31 | 0.65% | 46.90 | 48.77 | 93011 | 44671 | 7.30% |
| 2025-07-09 | 47.80 | 47.83 | -0.32 | -0.66% | 47.53 | 48.52 | 78063 | 37445 | 6.13% |
| 2025-07-08 | 46.30 | 48.15 | 1.53 | 3.28% | 46.06 | 48.58 | 99270 | 47185 | 7.79% |
| 2025-07-07 | 46.07 | 46.62 | 0.41 | 0.89% | 45.73 | 47.11 | 51939 | 24212 | 4.08% |
| 2025-07-04 | 46.99 | 46.21 | -0.22 | -0.47% | 45.55 | 47.96 | 90505 | 42275 | 7.11% |
| 2025-07-03 | 46.51 | 46.43 | -0.07 | -0.15% | 46.00 | 46.96 | 49554 | 23026 | 3.89% |
| 2025-07-02 | 47.82 | 46.50 | -1.64 | -3.41% | 46.16 | 48.15 | 61175 | 28707 | 4.80% |
| 2025-07-01 | 49.39 | 48.14 | -1.70 | -3.41% | 47.80 | 49.97 | 89887 | 43584 | 7.06% |
| 2025-06-30 | 49.07 | 49.84 | 1.32 | 2.72% | 48.22 | 50.66 | 125754 | 62329 | 9.87% |
| 2025-06-27 | 48.80 | 48.52 | -0.57 | -1.16% | 48.36 | 51.87 | 162005 | 80560 | 12.72% |
| 2025-06-26 | 49.24 | 49.09 | -0.87 | -1.74% | 48.14 | 49.98 | 158338 | 77612 | 12.43% |
| 2025-06-25 | 46.15 | 49.96 | 3.62 | 7.81% | 45.92 | 51.01 | 249372 | 121929 | 19.58% |
| 2025-06-24 | 44.88 | 46.34 | 1.77 | 3.97% | 44.38 | 47.08 | 118815 | 54978 | 9.33% |
| 2025-06-23 | 42.61 | 44.57 | 1.45 | 3.36% | 42.49 | 44.95 | 61359 | 26966 | 4.82% |
| 2025-06-20 | 43.71 | 43.12 | -0.75 | -1.71% | 42.88 | 44.18 | 41734 | 18103 | 3.28% |
| 2025-06-19 | 46.68 | 43.92 | -2.00 | -4.36% | 43.81 | 46.68 | 75387 | 33711 | 5.92% |
| 2025-06-18 | 46.86 | 45.92 | -0.91 | -1.94% | 45.68 | 47.10 | 60510 | 27887 | 4.75% |
| 2025-06-17 | 47.30 | 46.83 | 0.10 | 0.21% | 46.68 | 48.99 | 98246 | 46694 | 7.71% |
| 2025-06-16 | 44.92 | 46.73 | 1.39 | 3.07% | 44.92 | 46.80 | 84491 | 39174 | 6.63% |
| 2025-06-13 | 45.96 | 45.34 | -0.97 | -2.09% | 45.00 | 46.20 | 59844 | 27242 | 4.70% |
| 2025-06-12 | 45.45 | 46.31 | 0.58 | 1.27% | 45.27 | 46.99 | 77946 | 36003 | 6.12% |
| 2025-06-11 | 44.93 | 45.73 | 0.75 | 1.67% | 44.92 | 46.87 | 74260 | 34197 | 5.83% |
| 2025-06-10 | 46.14 | 44.98 | -1.30 | -2.81% | 44.27 | 46.45 | 60204 | 27212 | 4.73% |
| 2025-06-09 | 45.60 | 46.28 | 0.68 | 1.49% | 45.60 | 46.93 | 57365 | 26601 | 4.50% |
| 2025-06-06 | 46.00 | 45.60 | -0.83 | -1.79% | 45.35 | 46.92 | 55549 | 25473 | 4.36% |
| 2025-06-05 | 45.00 | 46.43 | 1.18 | 2.61% | 45.00 | 46.78 | 82812 | 37981 | 6.50% |
| 2025-06-04 | 44.10 | 45.25 | 0.63 | 1.41% | 44.10 | 46.07 | 61840 | 27871 | 4.86% |
| 2025-06-03 | 44.10 | 44.62 | 0.22 | 0.50% | 44.00 | 45.55 | 52514 | 23553 | 4.12% |
| 2025-05-30 | 45.73 | 44.40 | -1.90 | -4.10% | 44.40 | 46.25 | 69778 | 31323 | 5.48% |
| 2025-05-29 | 43.17 | 46.30 | 3.22 | 7.47% | 42.89 | 46.35 | 102885 | 46205 | 8.08% |
| 2025-05-28 | 45.03 | 43.08 | -1.83 | -4.07% | 43.02 | 45.18 | 57021 | 24883 | 4.48% |
| 2025-05-27 | 45.35 | 44.91 | -0.42 | -0.93% | 44.80 | 45.79 | 29698 | 13398 | 2.33% |
| 2025-05-26 | 44.35 | 45.33 | 0.38 | 0.85% | 44.35 | 45.58 | 39593 | 17793 | 3.11% |
| 2025-05-23 | 46.61 | 44.95 | -1.64 | -3.52% | 44.95 | 47.02 | 54460 | 25020 | 4.28% |
| 2025-05-22 | 47.69 | 46.59 | -1.18 | -2.47% | 46.46 | 47.73 | 47395 | 22299 | 3.72% |
| 2025-05-21 | 48.20 | 47.77 | -0.47 | -0.97% | 47.70 | 48.63 | 42021 | 20199 | 3.30% |
| 2025-05-20 | 48.21 | 48.24 | 0.30 | 0.63% | 47.71 | 48.62 | 45431 | 21886 | 3.57% |
| 2025-05-19 | 47.90 | 47.94 | 0.14 | 0.29% | 47.21 | 48.42 | 41438 | 19823 | 3.25% |
| 2025-05-16 | 48.30 | 47.80 | -0.78 | -1.61% | 47.70 | 48.50 | 60757 | 29118 | 4.77% |
| 2025-05-15 | 49.56 | 48.58 | -2.21 | -4.35% | 48.58 | 49.99 | 87509 | 42970 | 6.87% |
| 2025-05-14 | 47.99 | 50.79 | 2.65 | 5.50% | 47.83 | 52.86 | 166001 | 83159 | 13.03% |
| 2025-05-13 | 50.10 | 48.14 | -1.39 | -2.81% | 48.06 | 50.19 | 70529 | 34417 | 5.54% |
| 2025-05-12 | 48.39 | 49.53 | 1.78 | 3.73% | 47.80 | 49.94 | 88257 | 43130 | 6.93% |
| 2025-05-09 | 48.91 | 47.75 | -1.51 | -3.07% | 47.60 | 49.26 | 65909 | 31648 | 5.17% |
| 2025-05-08 | 49.27 | 49.26 | -0.59 | -1.18% | 48.85 | 49.70 | 83937 | 41288 | 6.59% |
| 2025-05-07 | 53.18 | 49.85 | -0.05 | -0.10% | 49.47 | 54.29 | 138000 | 71067 | 10.83% |
| 2025-05-06 | 48.11 | 49.90 | 2.12 | 4.44% | 48.11 | 50.58 | 109446 | 54118 | 8.59% |
| 2025-04-30 | 47.20 | 47.78 | 0.78 | 1.66% | 47.12 | 48.53 | 66309 | 31798 | 5.21% |
| 2025-04-29 | 47.72 | 47.00 | -0.84 | -1.76% | 46.99 | 47.77 | 49272 | 23312 | 3.87% |
| 2025-04-28 | 47.11 | 47.84 | 0.20 | 0.42% | 46.81 | 48.20 | 53594 | 25514 | 4.21% |
| 2025-04-25 | 47.00 | 47.64 | 0.82 | 1.75% | 46.66 | 48.46 | 81877 | 39030 | 6.43% |
| 2025-04-24 | 49.68 | 46.82 | -3.36 | -6.70% | 46.00 | 49.86 | 124679 | 59247 | 9.79% |