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 | 48.80 | 49.65 | 1.05 | 2.16% | 48.64 | 50.50 | 48122 | 23920 | 4.33% |
| 2025-07-31 | 47.91 | 48.60 | 0.32 | 0.66% | 47.80 | 49.08 | 29146 | 14221 | 2.62% |
| 2025-07-30 | 48.90 | 48.28 | -0.68 | -1.39% | 48.00 | 48.90 | 20053 | 9719 | 1.81% |
| 2025-07-29 | 48.87 | 48.96 | -0.04 | -0.08% | 48.38 | 49.29 | 21747 | 10616 | 1.96% |
| 2025-07-28 | 49.71 | 49.00 | -0.70 | -1.41% | 48.70 | 49.86 | 30174 | 14793 | 2.72% |
| 2025-07-25 | 49.80 | 49.70 | -0.44 | -0.88% | 49.42 | 49.95 | 19354 | 9605 | 1.74% |
| 2025-07-24 | 49.29 | 50.14 | 0.70 | 1.42% | 49.20 | 50.16 | 27146 | 13478 | 2.45% |
| 2025-07-23 | 52.21 | 49.44 | -1.64 | -3.21% | 49.42 | 52.80 | 46363 | 23389 | 4.18% |
| 2025-07-22 | 50.07 | 51.08 | 0.79 | 1.57% | 49.69 | 51.17 | 53202 | 26803 | 4.79% |
| 2025-07-21 | 49.70 | 50.29 | 0.14 | 0.28% | 49.61 | 50.80 | 35811 | 17959 | 3.23% |
| 2025-07-18 | 51.60 | 50.15 | -1.36 | -2.64% | 49.96 | 51.68 | 52195 | 26305 | 4.70% |
| 2025-07-17 | 51.00 | 51.51 | -0.71 | -1.36% | 50.19 | 51.85 | 81198 | 41380 | 7.31% |
| 2025-07-16 | 49.01 | 52.22 | 3.06 | 6.22% | 48.81 | 52.96 | 86370 | 44352 | 7.78% |
| 2025-07-15 | 49.91 | 49.16 | -1.02 | -2.03% | 49.07 | 50.72 | 36219 | 17978 | 3.26% |
| 2025-07-14 | 50.55 | 50.18 | -0.32 | -0.63% | 49.83 | 51.30 | 47860 | 24096 | 4.31% |
| 2025-07-11 | 49.23 | 50.50 | 1.40 | 2.85% | 48.78 | 50.88 | 67565 | 33800 | 6.09% |
| 2025-07-10 | 48.46 | 49.10 | 0.68 | 1.40% | 48.46 | 50.93 | 52097 | 25927 | 4.69% |
| 2025-07-09 | 48.10 | 48.42 | 0.06 | 0.12% | 47.96 | 49.36 | 46040 | 22423 | 4.15% |
| 2025-07-08 | 47.30 | 48.36 | 1.06 | 2.24% | 47.01 | 48.40 | 38085 | 18169 | 3.43% |
| 2025-07-07 | 46.85 | 47.30 | 0.48 | 1.03% | 46.45 | 47.35 | 22525 | 10583 | 2.03% |
| 2025-07-04 | 48.00 | 46.82 | -1.12 | -2.34% | 46.77 | 48.10 | 29563 | 13927 | 2.66% |
| 2025-07-03 | 47.88 | 47.94 | 0.21 | 0.44% | 46.90 | 48.45 | 36383 | 17324 | 3.28% |
| 2025-07-02 | 48.88 | 47.73 | -1.27 | -2.59% | 47.38 | 48.88 | 45258 | 21648 | 4.08% |
| 2025-07-01 | 46.27 | 49.00 | 3.15 | 6.87% | 46.27 | 49.68 | 107116 | 51757 | 9.65% |
| 2025-06-30 | 45.10 | 45.85 | 0.85 | 1.89% | 45.10 | 45.98 | 22475 | 10270 | 2.02% |
| 2025-06-27 | 45.01 | 45.00 | 0.16 | 0.36% | 44.95 | 45.65 | 20896 | 9451 | 1.88% |
| 2025-06-26 | 45.90 | 44.84 | -1.24 | -2.69% | 44.60 | 46.16 | 33192 | 15075 | 2.99% |
| 2025-06-25 | 45.62 | 46.08 | 0.49 | 1.07% | 45.51 | 46.45 | 23723 | 10899 | 2.14% |
| 2025-06-24 | 45.75 | 45.59 | 0.37 | 0.82% | 45.12 | 45.86 | 26160 | 11908 | 2.36% |
| 2025-06-23 | 44.00 | 45.22 | 1.01 | 2.28% | 44.00 | 45.50 | 18341 | 8232 | 1.65% |
| 2025-06-20 | 45.60 | 44.21 | -1.56 | -3.41% | 44.11 | 45.85 | 30519 | 13680 | 2.75% |
| 2025-06-19 | 48.00 | 45.77 | -2.28 | -4.75% | 45.65 | 48.23 | 58225 | 27053 | 5.25% |
| 2025-06-18 | 46.58 | 48.05 | 1.94 | 4.21% | 46.58 | 49.33 | 71897 | 34860 | 6.48% |
| 2025-06-17 | 47.00 | 46.11 | -0.90 | -1.91% | 46.00 | 47.16 | 25795 | 12011 | 2.32% |
| 2025-06-16 | 45.48 | 47.01 | 1.33 | 2.91% | 45.21 | 48.07 | 35687 | 16770 | 3.21% |
| 2025-06-13 | 47.06 | 45.68 | -1.73 | -3.65% | 45.66 | 48.08 | 36940 | 17256 | 3.33% |
| 2025-06-12 | 46.70 | 47.41 | 0.71 | 1.52% | 46.01 | 47.99 | 38288 | 18060 | 3.45% |
| 2025-06-11 | 46.70 | 46.70 | -0.14 | -0.30% | 46.53 | 47.79 | 28457 | 13390 | 2.56% |
| 2025-06-10 | 48.39 | 46.84 | -1.46 | -3.02% | 46.50 | 50.39 | 58190 | 27837 | 5.24% |
| 2025-06-09 | 46.14 | 48.30 | 2.17 | 4.70% | 46.05 | 49.10 | 70321 | 33635 | 6.33% |
| 2025-06-06 | 46.70 | 46.13 | -0.53 | -1.14% | 46.10 | 47.31 | 25008 | 11630 | 2.25% |
| 2025-06-05 | 46.63 | 46.66 | -0.49 | -1.04% | 45.80 | 46.74 | 38514 | 17795 | 3.47% |
| 2025-06-04 | 46.96 | 47.15 | 0.26 | 0.55% | 46.21 | 48.09 | 47604 | 22460 | 4.29% |
| 2025-06-03 | 45.80 | 47.29 | 0.77 | 1.66% | 45.60 | 48.20 | 47071 | 22071 | 4.24% |
| 2025-05-30 | 47.62 | 46.52 | -1.88 | -3.88% | 45.20 | 47.87 | 62610 | 28853 | 5.64% |
| 2025-05-29 | 47.85 | 48.40 | -0.10 | -0.21% | 47.68 | 49.27 | 61693 | 29851 | 5.56% |
| 2025-05-28 | 49.19 | 48.50 | -0.87 | -1.76% | 48.25 | 50.55 | 63725 | 31453 | 5.74% |
| 2025-05-27 | 50.57 | 49.37 | -2.25 | -4.36% | 48.50 | 50.79 | 82415 | 40580 | 7.42% |
| 2025-05-26 | 48.51 | 51.62 | 3.12 | 6.43% | 47.81 | 52.78 | 123555 | 62473 | 11.13% |
| 2025-05-23 | 45.49 | 48.50 | 2.66 | 5.80% | 45.40 | 49.88 | 92733 | 45034 | 8.35% |
| 2025-05-22 | 45.24 | 45.84 | 0.61 | 1.35% | 45.00 | 46.83 | 35604 | 16426 | 3.21% |
| 2025-05-21 | 47.50 | 45.23 | -2.55 | -5.34% | 45.14 | 47.51 | 44449 | 20369 | 4.00% |
| 2025-05-20 | 46.90 | 47.78 | 0.40 | 0.84% | 46.88 | 48.51 | 57237 | 27353 | 5.16% |
| 2025-05-19 | 45.10 | 47.38 | 2.71 | 6.07% | 44.20 | 47.66 | 59789 | 27633 | 5.39% |
| 2025-05-16 | 43.91 | 44.67 | 0.67 | 1.52% | 43.75 | 47.16 | 56634 | 25995 | 5.10% |
| 2025-05-15 | 45.39 | 44.00 | -1.52 | -3.34% | 43.70 | 45.78 | 35686 | 15794 | 3.21% |
| 2025-05-14 | 46.51 | 45.52 | -0.01 | -0.02% | 44.98 | 47.00 | 57578 | 26518 | 5.19% |
| 2025-05-13 | 45.17 | 45.53 | 0.98 | 2.20% | 44.46 | 47.97 | 60520 | 27685 | 5.45% |
| 2025-05-12 | 43.89 | 44.55 | 1.19 | 2.74% | 43.30 | 44.69 | 25504 | 11228 | 2.30% |
| 2025-05-09 | 44.36 | 43.36 | -1.00 | -2.25% | 43.10 | 44.36 | 23665 | 10289 | 2.13% |
| 2025-05-08 | 41.48 | 44.36 | 2.67 | 6.40% | 41.40 | 45.40 | 59910 | 26413 | 5.40% |
| 2025-05-07 | 42.34 | 41.69 | 0.23 | 0.55% | 41.05 | 42.49 | 21132 | 8812 | 1.90% |
| 2025-05-06 | 40.09 | 41.46 | 1.56 | 3.91% | 40.09 | 41.49 | 25151 | 10296 | 2.27% |
| 2025-04-30 | 39.49 | 39.90 | 0.41 | 1.04% | 39.43 | 40.05 | 19115 | 7598 | 1.72% |
| 2025-04-29 | 40.01 | 39.49 | -0.73 | -1.82% | 39.38 | 40.40 | 32986 | 13107 | 2.97% |
| 2025-04-28 | 40.82 | 40.22 | -0.85 | -2.07% | 39.83 | 40.98 | 23333 | 9396 | 2.10% |
| 2025-04-25 | 39.78 | 41.07 | -2.47 | -5.67% | 39.78 | 41.94 | 41181 | 16816 | 3.71% |
| 2025-04-24 | 44.78 | 43.54 | -1.23 | -2.75% | 43.40 | 44.95 | 15642 | 6870 | 1.41% |