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 | 50.00 | 48.18 | -1.61 | -3.23% | 47.50 | 50.20 | 276523 | 133825 | 4.99% |
| 2025-07-31 | 48.96 | 49.79 | 0.76 | 1.55% | 48.89 | 51.49 | 314163 | 158431 | 5.67% |
| 2025-07-30 | 50.58 | 49.03 | -2.12 | -4.14% | 49.00 | 50.59 | 218745 | 108823 | 3.95% |
| 2025-07-29 | 50.22 | 51.15 | 0.58 | 1.15% | 49.21 | 51.88 | 271942 | 137175 | 4.91% |
| 2025-07-28 | 51.87 | 50.57 | -0.94 | -1.82% | 49.91 | 51.89 | 163394 | 82535 | 2.95% |
| 2025-07-25 | 50.75 | 51.51 | 0.84 | 1.66% | 50.25 | 51.51 | 196275 | 99997 | 3.54% |
| 2025-07-24 | 51.00 | 50.67 | -0.31 | -0.61% | 50.30 | 51.50 | 218172 | 110692 | 3.94% |
| 2025-07-23 | 49.44 | 50.98 | 1.33 | 2.68% | 49.42 | 50.98 | 239441 | 120546 | 4.32% |
| 2025-07-22 | 50.71 | 49.65 | -1.34 | -2.63% | 49.49 | 51.48 | 270770 | 136050 | 4.89% |
| 2025-07-21 | 51.81 | 50.99 | -1.72 | -3.26% | 50.73 | 52.30 | 278489 | 142631 | 5.02% |
| 2025-07-18 | 52.45 | 52.71 | 0.29 | 0.55% | 52.40 | 53.98 | 306254 | 162812 | 5.53% |
| 2025-07-17 | 52.11 | 52.55 | -0.28 | -0.53% | 52.01 | 53.55 | 289080 | 152259 | 5.22% |
| 2025-07-16 | 54.55 | 52.83 | -0.14 | -0.26% | 52.50 | 54.88 | 546565 | 293716 | 9.86% |
| 2025-07-15 | 48.20 | 52.97 | 4.59 | 9.49% | 48.10 | 53.24 | 665331 | 343796 | 12.00% |
| 2025-07-14 | 47.92 | 48.38 | 1.35 | 2.87% | 47.77 | 49.00 | 266461 | 128917 | 4.81% |
| 2025-07-11 | 46.58 | 47.03 | 0.35 | 0.75% | 46.16 | 47.43 | 168840 | 79363 | 3.05% |
| 2025-07-10 | 47.20 | 46.68 | -0.91 | -1.91% | 46.00 | 47.50 | 199998 | 93320 | 3.61% |
| 2025-07-09 | 48.47 | 47.59 | -1.10 | -2.26% | 47.20 | 49.57 | 280898 | 135135 | 5.07% |
| 2025-07-08 | 48.30 | 48.69 | 0.30 | 0.62% | 47.58 | 48.97 | 210754 | 102128 | 3.80% |
| 2025-07-07 | 49.00 | 48.39 | -0.65 | -1.33% | 48.30 | 49.90 | 197941 | 96413 | 3.57% |
| 2025-07-04 | 48.65 | 49.04 | 1.73 | 3.66% | 48.52 | 51.75 | 469535 | 235466 | 8.47% |
| 2025-07-03 | 46.50 | 47.31 | 0.99 | 2.14% | 46.30 | 47.79 | 179017 | 84193 | 3.23% |
| 2025-07-02 | 47.30 | 46.32 | -1.31 | -2.75% | 45.90 | 47.33 | 187874 | 87190 | 3.39% |
| 2025-07-01 | 49.17 | 47.63 | -1.90 | -3.84% | 47.45 | 49.40 | 272194 | 130699 | 4.91% |
| 2025-06-30 | 48.97 | 49.53 | 1.18 | 2.44% | 48.77 | 50.00 | 314833 | 155771 | 5.68% |
| 2025-06-27 | 47.75 | 48.35 | 0.40 | 0.83% | 46.94 | 48.83 | 288873 | 139318 | 5.21% |
| 2025-06-26 | 47.85 | 47.95 | -0.13 | -0.27% | 47.41 | 49.17 | 345945 | 167281 | 6.24% |
| 2025-06-25 | 46.89 | 48.08 | 2.08 | 4.52% | 46.89 | 48.98 | 500344 | 240157 | 9.03% |
| 2025-06-24 | 43.60 | 46.00 | 2.58 | 5.94% | 43.59 | 46.26 | 397975 | 180291 | 7.18% |
| 2025-06-23 | 43.20 | 43.42 | -0.55 | -1.25% | 42.70 | 43.64 | 200722 | 86647 | 3.62% |
| 2025-06-20 | 43.71 | 43.97 | 0.58 | 1.34% | 42.91 | 44.50 | 260275 | 114136 | 4.70% |
| 2025-06-19 | 44.49 | 43.39 | -0.76 | -1.72% | 43.22 | 45.00 | 190284 | 83893 | 3.43% |
| 2025-06-18 | 42.73 | 44.15 | 1.23 | 2.87% | 42.53 | 44.88 | 285928 | 125837 | 5.16% |
| 2025-06-17 | 43.85 | 42.92 | -0.94 | -2.14% | 42.70 | 43.99 | 170733 | 73442 | 3.08% |
| 2025-06-16 | 43.39 | 43.86 | 0.66 | 1.53% | 43.10 | 44.69 | 222141 | 97973 | 4.01% |
| 2025-06-13 | 44.46 | 43.20 | -1.78 | -3.96% | 42.78 | 44.59 | 305060 | 132425 | 5.50% |
| 2025-06-12 | 44.13 | 44.98 | 0.54 | 1.22% | 44.00 | 46.46 | 289368 | 131280 | 5.22% |
| 2025-06-11 | 44.83 | 44.44 | -0.46 | -1.02% | 44.18 | 45.25 | 180369 | 80533 | 3.25% |
| 2025-06-10 | 47.09 | 44.90 | -1.68 | -3.61% | 44.27 | 47.14 | 319684 | 144783 | 5.77% |
| 2025-06-09 | 45.45 | 46.58 | 1.40 | 3.10% | 44.91 | 46.72 | 315322 | 145033 | 5.69% |
| 2025-06-06 | 44.99 | 45.18 | 0.39 | 0.87% | 44.33 | 46.04 | 293049 | 132336 | 5.29% |
| 2025-06-05 | 43.49 | 44.79 | 1.27 | 2.92% | 43.23 | 45.07 | 233797 | 103817 | 4.22% |
| 2025-06-04 | 42.76 | 43.52 | 1.18 | 2.79% | 42.52 | 44.44 | 203403 | 89132 | 3.67% |
| 2025-06-03 | 42.06 | 42.34 | -0.59 | -1.37% | 42.06 | 43.43 | 161179 | 68889 | 2.91% |
| 2025-05-30 | 43.94 | 42.93 | -1.21 | -2.74% | 42.81 | 43.94 | 150997 | 65177 | 2.72% |
| 2025-05-29 | 43.71 | 44.14 | 0.35 | 0.80% | 43.71 | 44.49 | 130954 | 57792 | 2.36% |
| 2025-05-28 | 44.30 | 43.79 | -0.41 | -0.93% | 43.51 | 44.57 | 118115 | 51796 | 2.13% |
| 2025-05-27 | 44.81 | 44.20 | -0.98 | -2.17% | 44.08 | 45.33 | 143793 | 64124 | 2.59% |
| 2025-05-26 | 43.54 | 45.18 | 1.74 | 4.01% | 43.54 | 45.70 | 245178 | 109593 | 4.42% |
| 2025-05-23 | 44.42 | 43.44 | -1.05 | -2.36% | 43.44 | 44.85 | 155144 | 68463 | 2.80% |
| 2025-05-22 | 44.96 | 44.49 | -0.77 | -1.70% | 44.38 | 45.21 | 125939 | 56442 | 2.27% |
| 2025-05-21 | 45.13 | 45.26 | 0.03 | 0.07% | 44.78 | 45.49 | 125519 | 56686 | 2.26% |
| 2025-05-20 | 44.70 | 45.23 | 0.68 | 1.53% | 44.31 | 45.37 | 177462 | 79862 | 3.20% |
| 2025-05-19 | 44.55 | 44.55 | -0.05 | -0.11% | 43.90 | 44.75 | 132995 | 58820 | 2.40% |
| 2025-05-16 | 44.09 | 44.60 | 0.33 | 0.75% | 43.73 | 45.15 | 181117 | 80445 | 3.27% |
| 2025-05-15 | 46.38 | 44.27 | -2.19 | -4.71% | 44.26 | 46.39 | 263895 | 118220 | 4.76% |
| 2025-05-14 | 46.50 | 46.46 | -0.02 | -0.04% | 46.00 | 46.98 | 165495 | 76850 | 2.99% |
| 2025-05-13 | 47.70 | 46.48 | -0.58 | -1.23% | 46.30 | 47.98 | 207146 | 97770 | 3.74% |
| 2025-05-12 | 47.29 | 47.06 | 0.33 | 0.71% | 46.69 | 47.36 | 155748 | 73197 | 2.81% |
| 2025-05-09 | 48.09 | 46.73 | -1.54 | -3.19% | 46.48 | 48.09 | 231133 | 108553 | 4.17% |
| 2025-05-08 | 48.00 | 48.27 | 0.01 | 0.02% | 47.60 | 48.59 | 210466 | 101240 | 3.80% |
| 2025-05-07 | 50.48 | 48.26 | -2.22 | -4.40% | 47.40 | 50.80 | 469878 | 228941 | 8.48% |
| 2025-05-06 | 49.50 | 50.48 | 1.91 | 3.93% | 49.00 | 51.44 | 280945 | 140788 | 5.07% |
| 2025-04-30 | 46.40 | 48.57 | 2.27 | 4.90% | 46.40 | 48.78 | 301475 | 144276 | 5.44% |
| 2025-04-29 | 46.58 | 46.30 | -0.01 | -0.02% | 46.07 | 46.91 | 200397 | 92930 | 3.62% |
| 2025-04-28 | 46.04 | 46.31 | 0.51 | 1.11% | 45.36 | 47.30 | 276262 | 128547 | 4.98% |
| 2025-04-25 | 46.22 | 45.80 | -0.81 | -1.74% | 45.30 | 46.85 | 352733 | 162150 | 6.36% |
| 2025-04-24 | 46.24 | 46.61 | -7.69 | -14.16% | 45.10 | 50.00 | 664165 | 312779 | 10.81% |