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 | 45.90 | 44.72 | -1.47 | -3.18% | 44.40 | 46.99 | 151068 | 68648 | 3.38% |
| 2025-07-31 | 45.32 | 46.19 | 0.49 | 1.07% | 45.32 | 47.33 | 186673 | 87051 | 4.18% |
| 2025-07-30 | 46.47 | 45.70 | -0.91 | -1.95% | 45.41 | 46.57 | 126622 | 58100 | 2.83% |
| 2025-07-29 | 46.40 | 46.61 | -0.29 | -0.62% | 45.92 | 47.40 | 154876 | 72103 | 3.47% |
| 2025-07-28 | 47.30 | 46.90 | -0.14 | -0.30% | 46.78 | 48.50 | 160803 | 76622 | 3.60% |
| 2025-07-25 | 46.80 | 47.04 | 0.09 | 0.19% | 46.24 | 47.20 | 115421 | 53930 | 2.58% |
| 2025-07-24 | 46.50 | 46.95 | 0.09 | 0.19% | 46.50 | 47.64 | 119895 | 56263 | 2.68% |
| 2025-07-23 | 48.10 | 46.86 | -2.60 | -5.26% | 46.20 | 48.52 | 236347 | 111670 | 5.29% |
| 2025-07-22 | 48.50 | 49.46 | 0.06 | 0.12% | 47.67 | 50.67 | 251059 | 123994 | 5.62% |
| 2025-07-21 | 48.50 | 49.40 | 2.07 | 4.37% | 48.40 | 51.99 | 321744 | 160731 | 7.20% |
| 2025-07-18 | 47.08 | 47.33 | 0.41 | 0.87% | 46.53 | 48.07 | 201140 | 94909 | 4.50% |
| 2025-07-17 | 46.81 | 46.92 | -0.64 | -1.35% | 46.64 | 50.00 | 334216 | 160038 | 7.48% |
| 2025-07-16 | 45.17 | 47.56 | 2.34 | 5.17% | 44.57 | 47.95 | 312033 | 145787 | 6.98% |
| 2025-07-15 | 45.61 | 45.22 | -1.05 | -2.27% | 44.74 | 45.80 | 198445 | 89629 | 4.44% |
| 2025-07-14 | 45.52 | 46.27 | 1.68 | 3.77% | 44.22 | 46.96 | 301485 | 138033 | 6.75% |
| 2025-07-11 | 42.24 | 44.59 | 2.36 | 5.59% | 41.83 | 45.88 | 242469 | 106423 | 5.43% |
| 2025-07-10 | 43.35 | 42.23 | -1.27 | -2.92% | 41.84 | 43.48 | 172357 | 73146 | 3.86% |
| 2025-07-09 | 43.96 | 43.50 | 0.51 | 1.19% | 43.09 | 46.98 | 282500 | 127327 | 6.32% |
| 2025-07-08 | 42.11 | 42.99 | 0.88 | 2.09% | 41.73 | 43.64 | 174784 | 74824 | 3.91% |
| 2025-07-07 | 42.02 | 42.11 | -0.28 | -0.66% | 41.68 | 42.72 | 76147 | 32102 | 1.70% |
| 2025-07-04 | 42.65 | 42.39 | -0.41 | -0.96% | 41.83 | 43.07 | 97854 | 41385 | 2.19% |
| 2025-07-03 | 42.02 | 42.80 | 0.58 | 1.37% | 42.02 | 43.15 | 113732 | 48525 | 2.55% |
| 2025-07-02 | 43.77 | 42.22 | -2.39 | -5.36% | 41.96 | 43.93 | 191940 | 82045 | 4.30% |
| 2025-07-01 | 44.00 | 44.61 | 0.37 | 0.84% | 43.56 | 45.60 | 202236 | 89916 | 4.53% |
| 2025-06-30 | 44.45 | 44.24 | -0.56 | -1.25% | 43.50 | 44.77 | 167174 | 73711 | 3.74% |
| 2025-06-27 | 45.50 | 44.80 | -0.86 | -1.88% | 44.11 | 45.51 | 199707 | 89575 | 4.47% |
| 2025-06-26 | 45.03 | 45.66 | 0.25 | 0.55% | 44.88 | 47.21 | 309771 | 142149 | 6.93% |
| 2025-06-25 | 45.02 | 45.41 | -0.11 | -0.24% | 44.56 | 46.03 | 372780 | 168831 | 8.34% |
| 2025-06-24 | 39.27 | 45.52 | 6.69 | 17.23% | 39.27 | 46.60 | 489544 | 215008 | 10.96% |
| 2025-06-23 | 38.28 | 38.83 | 0.14 | 0.36% | 38.01 | 39.39 | 137833 | 53397 | 3.09% |
| 2025-06-20 | 39.52 | 38.69 | -1.51 | -3.76% | 38.50 | 40.14 | 197936 | 77547 | 4.43% |
| 2025-06-19 | 35.90 | 40.20 | 4.23 | 11.76% | 35.49 | 41.26 | 342120 | 133004 | 7.66% |
| 2025-06-18 | 35.32 | 35.97 | 0.43 | 1.21% | 35.15 | 36.13 | 67427 | 24047 | 1.51% |
| 2025-06-17 | 35.38 | 35.54 | 0.30 | 0.85% | 35.25 | 36.46 | 85069 | 30396 | 1.90% |
| 2025-06-16 | 35.19 | 35.24 | -0.10 | -0.28% | 35.06 | 35.47 | 44140 | 15567 | 0.99% |
| 2025-06-13 | 35.81 | 35.34 | -0.62 | -1.72% | 35.07 | 36.13 | 55405 | 19658 | 1.24% |
| 2025-06-12 | 36.10 | 35.96 | -0.35 | -0.96% | 35.91 | 36.55 | 52668 | 19068 | 1.18% |
| 2025-06-11 | 36.45 | 36.31 | 0.25 | 0.69% | 36.16 | 36.65 | 57925 | 21104 | 1.30% |
| 2025-06-10 | 36.76 | 36.06 | -0.70 | -1.90% | 35.37 | 37.10 | 88127 | 31777 | 1.97% |
| 2025-06-09 | 37.06 | 36.76 | -0.22 | -0.59% | 36.59 | 37.66 | 78749 | 29196 | 1.76% |
| 2025-06-06 | 37.42 | 36.98 | -0.57 | -1.52% | 36.83 | 37.49 | 67791 | 25142 | 1.52% |
| 2025-06-05 | 36.51 | 37.55 | 0.93 | 2.54% | 35.95 | 37.88 | 124352 | 46069 | 2.78% |
| 2025-06-04 | 36.46 | 36.62 | 0.25 | 0.69% | 36.19 | 36.89 | 61414 | 22432 | 1.37% |
| 2025-06-03 | 36.16 | 36.37 | -0.11 | -0.30% | 36.00 | 36.69 | 65689 | 23892 | 1.47% |
| 2025-05-30 | 37.64 | 36.48 | -1.13 | -3.00% | 36.25 | 37.78 | 80551 | 29598 | 1.80% |
| 2025-05-29 | 53.00 | 52.97 | -0.28 | -0.53% | 52.55 | 54.24 | 69815 | 37109 | 2.19% |
| 2025-05-28 | 52.65 | 53.25 | 0.73 | 1.39% | 52.29 | 54.07 | 71662 | 38064 | 2.25% |
| 2025-05-27 | 54.00 | 52.52 | -4.41 | -7.75% | 51.72 | 54.10 | 125599 | 66050 | 3.94% |
| 2025-05-26 | 57.01 | 56.93 | 0.23 | 0.41% | 56.15 | 57.22 | 51070 | 28935 | 1.60% |
| 2025-05-23 | 56.85 | 56.70 | -0.70 | -1.22% | 56.69 | 58.84 | 70931 | 40880 | 2.22% |
| 2025-05-22 | 58.39 | 57.40 | -0.95 | -1.63% | 57.33 | 58.80 | 53634 | 31075 | 1.68% |
| 2025-05-21 | 58.42 | 58.35 | -0.10 | -0.17% | 57.22 | 58.80 | 67893 | 39381 | 2.13% |
| 2025-05-20 | 58.48 | 58.45 | 0.06 | 0.10% | 57.57 | 59.47 | 70919 | 41565 | 2.22% |
| 2025-05-19 | 58.90 | 58.39 | -1.65 | -2.75% | 56.92 | 59.48 | 108206 | 62845 | 3.39% |
| 2025-05-16 | 60.04 | 60.04 | -0.25 | -0.41% | 59.90 | 62.47 | 118560 | 72710 | 3.72% |
| 2025-05-15 | 60.79 | 60.29 | -0.48 | -0.79% | 59.66 | 61.86 | 87082 | 52900 | 2.73% |
| 2025-05-14 | 60.81 | 60.77 | -0.43 | -0.70% | 60.07 | 61.64 | 92291 | 56135 | 2.89% |
| 2025-05-13 | 62.50 | 61.20 | -0.45 | -0.73% | 61.11 | 64.36 | 131654 | 82493 | 4.13% |
| 2025-05-12 | 60.64 | 61.65 | 1.75 | 2.92% | 60.40 | 61.88 | 113913 | 69803 | 3.57% |
| 2025-05-09 | 61.00 | 59.90 | -1.39 | -2.27% | 59.06 | 62.30 | 94266 | 56647 | 2.95% |
| 2025-05-08 | 60.00 | 61.29 | 0.84 | 1.39% | 59.88 | 61.90 | 120502 | 73295 | 3.78% |
| 2025-05-07 | 61.60 | 60.45 | -0.74 | -1.21% | 59.47 | 61.80 | 129467 | 78590 | 4.06% |
| 2025-05-06 | 59.93 | 61.19 | 1.19 | 1.98% | 59.25 | 62.99 | 162513 | 99061 | 5.09% |
| 2025-04-30 | 57.27 | 60.00 | 2.35 | 4.08% | 56.98 | 62.54 | 188444 | 111264 | 5.90% |
| 2025-04-29 | 53.58 | 57.65 | 3.79 | 7.04% | 53.02 | 58.56 | 182773 | 101867 | 5.73% |
| 2025-04-28 | 53.99 | 53.86 | 0.69 | 1.30% | 53.25 | 55.46 | 107925 | 58639 | 3.38% |
| 2025-04-25 | 53.70 | 53.17 | -0.53 | -0.99% | 52.46 | 54.18 | 97325 | 51870 | 3.05% |
| 2025-04-24 | 53.12 | 53.70 | 0.58 | 1.09% | 52.66 | 55.60 | 165965 | 89990 | 5.20% |