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 | 47.01 | 47.49 | 0.78 | 1.67% | 45.76 | 47.85 | 119137 | 55876 | 8.62% |
| 2025-07-31 | 45.52 | 46.71 | 0.97 | 2.12% | 45.52 | 48.70 | 140203 | 66014 | 10.15% |
| 2025-07-30 | 46.69 | 45.74 | -1.08 | -2.31% | 45.22 | 46.69 | 71693 | 32937 | 5.19% |
| 2025-07-29 | 47.00 | 46.82 | -0.26 | -0.55% | 46.23 | 47.14 | 65505 | 30568 | 4.74% |
| 2025-07-28 | 47.38 | 47.08 | -0.78 | -1.63% | 46.34 | 47.57 | 93002 | 43604 | 6.73% |
| 2025-07-25 | 46.20 | 47.86 | 1.73 | 3.75% | 45.80 | 48.36 | 148127 | 70004 | 10.72% |
| 2025-07-24 | 45.21 | 46.13 | 0.40 | 0.87% | 45.21 | 46.43 | 76323 | 35053 | 5.52% |
| 2025-07-23 | 44.10 | 45.73 | 1.19 | 2.67% | 43.83 | 47.32 | 117486 | 53759 | 8.50% |
| 2025-07-22 | 45.56 | 44.54 | -1.13 | -2.47% | 44.26 | 45.56 | 76381 | 34089 | 5.53% |
| 2025-07-21 | 46.19 | 45.67 | -0.80 | -1.72% | 45.51 | 46.40 | 77503 | 35528 | 5.61% |
| 2025-07-18 | 45.82 | 46.47 | 0.59 | 1.29% | 45.60 | 47.06 | 98942 | 45886 | 7.16% |
| 2025-07-17 | 45.40 | 45.88 | 0.64 | 1.41% | 44.58 | 46.13 | 82147 | 37418 | 5.95% |
| 2025-07-16 | 46.03 | 45.24 | -1.01 | -2.18% | 45.20 | 47.45 | 122062 | 56531 | 8.83% |
| 2025-07-15 | 45.11 | 46.25 | 0.87 | 1.92% | 45.11 | 46.52 | 125388 | 57704 | 9.07% |
| 2025-07-14 | 45.58 | 45.38 | -0.32 | -0.70% | 45.01 | 46.39 | 73294 | 33323 | 5.30% |
| 2025-07-11 | 44.15 | 45.70 | 1.47 | 3.32% | 43.60 | 45.94 | 107683 | 48491 | 7.79% |
| 2025-07-10 | 44.57 | 44.23 | -0.48 | -1.07% | 43.85 | 44.81 | 52882 | 23371 | 3.83% |
| 2025-07-09 | 44.80 | 44.71 | -0.29 | -0.64% | 44.21 | 45.67 | 72302 | 32408 | 5.23% |
| 2025-07-08 | 43.17 | 45.00 | 1.76 | 4.07% | 42.80 | 45.18 | 83302 | 36907 | 6.03% |
| 2025-07-07 | 43.09 | 43.24 | -0.93 | -2.11% | 42.73 | 43.96 | 65142 | 28171 | 4.71% |
| 2025-07-04 | 44.15 | 44.17 | 0.09 | 0.20% | 44.14 | 45.87 | 92395 | 41616 | 6.69% |
| 2025-07-03 | 44.01 | 44.08 | -0.01 | -0.02% | 44.01 | 44.65 | 39337 | 17430 | 2.85% |
| 2025-07-02 | 44.43 | 44.09 | -0.80 | -1.78% | 43.56 | 44.89 | 54041 | 23784 | 3.91% |
| 2025-07-01 | 46.20 | 44.89 | -1.30 | -2.81% | 44.59 | 46.79 | 97738 | 44161 | 7.07% |
| 2025-06-30 | 46.01 | 46.19 | 0.49 | 1.07% | 45.31 | 47.78 | 114951 | 53063 | 8.32% |
| 2025-06-27 | 45.35 | 45.70 | 0.30 | 0.66% | 44.74 | 46.49 | 108256 | 49664 | 7.83% |
| 2025-06-26 | 44.58 | 45.40 | 0.67 | 1.50% | 44.02 | 46.37 | 127956 | 57903 | 9.26% |
| 2025-06-25 | 43.74 | 44.73 | 0.99 | 2.26% | 43.74 | 44.90 | 84312 | 37459 | 6.10% |
| 2025-06-24 | 42.70 | 43.74 | 1.50 | 3.55% | 42.68 | 44.01 | 69663 | 30303 | 5.04% |
| 2025-06-23 | 40.61 | 42.24 | 0.84 | 2.03% | 40.51 | 42.34 | 46396 | 19380 | 3.36% |
| 2025-06-20 | 42.34 | 41.40 | -1.33 | -3.11% | 41.15 | 42.86 | 54011 | 22610 | 3.91% |
| 2025-06-19 | 44.14 | 42.73 | -1.71 | -3.85% | 42.55 | 44.87 | 69340 | 30260 | 5.02% |
| 2025-06-18 | 43.85 | 44.44 | 0.43 | 0.98% | 43.02 | 44.77 | 79791 | 35024 | 5.77% |
| 2025-06-17 | 43.82 | 44.01 | 0.19 | 0.43% | 42.94 | 44.51 | 68637 | 29873 | 4.97% |
| 2025-06-16 | 42.50 | 43.82 | 0.88 | 2.05% | 42.30 | 44.44 | 65235 | 28531 | 4.72% |
| 2025-06-13 | 44.66 | 42.94 | -2.39 | -5.27% | 42.62 | 45.18 | 97356 | 42369 | 7.05% |
| 2025-06-12 | 45.00 | 45.33 | 0.23 | 0.51% | 44.81 | 46.91 | 102423 | 46997 | 7.41% |
| 2025-06-11 | 46.30 | 45.10 | -0.80 | -1.74% | 44.94 | 46.45 | 97069 | 44119 | 7.03% |
| 2025-06-10 | 47.95 | 45.90 | -2.48 | -5.13% | 45.58 | 48.39 | 169826 | 79288 | 12.29% |
| 2025-06-09 | 47.00 | 48.38 | 3.43 | 7.63% | 46.50 | 50.38 | 216725 | 105695 | 15.69% |
| 2025-06-06 | 43.18 | 44.95 | 1.94 | 4.51% | 43.18 | 46.24 | 159521 | 71208 | 11.55% |
| 2025-06-05 | 41.20 | 43.01 | 1.81 | 4.39% | 40.92 | 43.35 | 94449 | 40053 | 6.84% |
| 2025-06-04 | 40.99 | 41.20 | 0.52 | 1.28% | 40.62 | 41.65 | 40641 | 16781 | 2.94% |
| 2025-06-03 | 40.50 | 40.68 | -0.16 | -0.39% | 40.40 | 41.20 | 34737 | 14168 | 2.51% |
| 2025-05-30 | 41.83 | 40.84 | -1.34 | -3.18% | 40.76 | 41.84 | 47966 | 19692 | 3.47% |
| 2025-05-29 | 41.23 | 42.18 | 0.78 | 1.88% | 41.17 | 42.40 | 52285 | 21920 | 3.78% |
| 2025-05-28 | 41.88 | 41.40 | -0.08 | -0.19% | 41.20 | 42.48 | 48960 | 20454 | 3.54% |
| 2025-05-27 | 41.95 | 41.48 | -0.60 | -1.43% | 41.11 | 41.95 | 39775 | 16470 | 2.88% |
| 2025-05-26 | 41.63 | 42.08 | 1.06 | 2.58% | 41.15 | 42.39 | 50398 | 21015 | 3.65% |
| 2025-05-23 | 42.29 | 41.02 | -1.54 | -3.62% | 40.77 | 42.44 | 63853 | 26545 | 4.62% |
| 2025-05-22 | 42.91 | 42.56 | -0.17 | -0.40% | 42.13 | 43.50 | 50436 | 21590 | 3.65% |
| 2025-05-21 | 43.46 | 42.73 | -0.73 | -1.68% | 42.32 | 43.46 | 55088 | 23562 | 3.99% |
| 2025-05-20 | 43.61 | 43.46 | -0.24 | -0.55% | 42.95 | 44.14 | 51814 | 22617 | 3.75% |
| 2025-05-19 | 44.30 | 43.70 | -0.59 | -1.33% | 42.70 | 44.50 | 59572 | 25838 | 4.31% |
| 2025-05-16 | 44.15 | 44.29 | -0.71 | -1.58% | 43.84 | 44.98 | 69247 | 30687 | 5.01% |
| 2025-05-15 | 48.00 | 45.00 | -3.00 | -6.25% | 44.71 | 48.00 | 109847 | 50350 | 7.95% |
| 2025-05-14 | 46.30 | 48.00 | 1.63 | 3.52% | 46.25 | 48.77 | 128654 | 61518 | 9.31% |
| 2025-05-13 | 47.49 | 46.37 | -0.63 | -1.34% | 46.07 | 48.29 | 81528 | 38485 | 5.90% |
| 2025-05-12 | 46.24 | 47.00 | 1.23 | 2.69% | 46.00 | 47.04 | 65455 | 30488 | 4.74% |
| 2025-05-09 | 47.34 | 45.77 | -2.01 | -4.21% | 45.77 | 47.73 | 81707 | 37773 | 5.91% |
| 2025-05-08 | 47.61 | 47.78 | -0.28 | -0.58% | 47.31 | 48.49 | 89227 | 42558 | 6.46% |
| 2025-05-07 | 49.26 | 48.06 | -0.74 | -1.52% | 47.41 | 49.77 | 138496 | 66746 | 10.02% |
| 2025-05-06 | 46.83 | 48.80 | 2.63 | 5.70% | 46.21 | 49.59 | 163009 | 78192 | 11.80% |
| 2025-04-30 | 45.59 | 46.17 | 0.90 | 1.99% | 44.70 | 46.69 | 131799 | 60776 | 9.54% |
| 2025-04-29 | 44.68 | 45.27 | 0.60 | 1.34% | 44.05 | 46.30 | 116896 | 53199 | 8.46% |
| 2025-04-28 | 45.00 | 44.67 | 0.11 | 0.25% | 44.66 | 46.66 | 129633 | 59053 | 9.38% |
| 2025-04-25 | 43.00 | 44.56 | 1.60 | 3.72% | 42.96 | 46.85 | 159323 | 71429 | 11.53% |
| 2025-04-24 | 45.26 | 42.96 | -2.00 | -4.45% | 42.60 | 45.45 | 116650 | 50532 | 8.44% |