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 | 47.56 | 49.08 | 0.56 | 1.15% | 47.18 | 51.50 | 178402 | 88260 | 6.97% |
| 2025-07-31 | 49.18 | 48.52 | -0.60 | -1.22% | 48.40 | 51.00 | 219939 | 109566 | 8.60% |
| 2025-07-30 | 48.70 | 49.12 | -0.58 | -1.17% | 47.80 | 49.58 | 134247 | 65083 | 5.25% |
| 2025-07-29 | 46.96 | 49.70 | 2.61 | 5.54% | 46.81 | 50.50 | 207882 | 101848 | 8.13% |
| 2025-07-28 | 46.64 | 47.09 | 0.43 | 0.92% | 46.46 | 47.35 | 58750 | 27629 | 2.30% |
| 2025-07-25 | 47.23 | 46.66 | -0.57 | -1.21% | 46.50 | 47.79 | 65780 | 30848 | 2.57% |
| 2025-07-24 | 47.99 | 47.23 | -0.76 | -1.58% | 47.00 | 48.20 | 77014 | 36504 | 3.01% |
| 2025-07-23 | 47.50 | 47.99 | -0.40 | -0.83% | 46.02 | 48.08 | 104757 | 49450 | 4.11% |
| 2025-07-22 | 47.77 | 48.39 | 0.07 | 0.14% | 47.72 | 50.08 | 136298 | 66836 | 5.35% |
| 2025-07-21 | 48.83 | 48.32 | -0.92 | -1.87% | 47.75 | 49.13 | 113203 | 54599 | 4.45% |
| 2025-07-18 | 49.08 | 49.24 | -0.28 | -0.57% | 48.68 | 50.98 | 153452 | 75756 | 6.03% |
| 2025-07-17 | 47.13 | 49.52 | 1.31 | 2.72% | 46.86 | 50.34 | 203300 | 99593 | 7.98% |
| 2025-07-16 | 47.60 | 48.21 | 0.66 | 1.39% | 46.66 | 49.50 | 168819 | 81829 | 6.63% |
| 2025-07-15 | 47.93 | 47.55 | 0.09 | 0.19% | 47.33 | 49.74 | 213065 | 103222 | 8.37% |
| 2025-07-14 | 47.16 | 47.46 | -0.44 | -0.92% | 46.30 | 48.10 | 102385 | 48459 | 4.02% |
| 2025-07-11 | 48.97 | 47.90 | -1.39 | -2.82% | 47.76 | 49.20 | 148190 | 71295 | 5.82% |
| 2025-07-10 | 50.15 | 49.29 | 0.23 | 0.47% | 48.29 | 51.55 | 216188 | 107634 | 8.49% |
| 2025-07-09 | 48.00 | 49.06 | 0.78 | 1.62% | 47.34 | 50.18 | 248843 | 121729 | 9.77% |
| 2025-07-08 | 44.00 | 48.28 | 4.22 | 9.58% | 43.42 | 48.39 | 280367 | 130972 | 11.01% |
| 2025-07-07 | 44.10 | 44.06 | -1.53 | -3.36% | 43.04 | 44.80 | 125872 | 55175 | 4.94% |
| 2025-07-04 | 44.94 | 45.59 | 0.27 | 0.60% | 44.94 | 47.61 | 219042 | 101641 | 8.60% |
| 2025-07-03 | 44.90 | 45.32 | 0.78 | 1.75% | 44.50 | 45.68 | 99437 | 44886 | 3.91% |
| 2025-07-02 | 45.50 | 44.54 | -1.77 | -3.82% | 44.13 | 45.60 | 107708 | 48093 | 4.23% |
| 2025-07-01 | 46.60 | 46.31 | -0.51 | -1.09% | 45.68 | 47.68 | 134152 | 62408 | 5.27% |
| 2025-06-30 | 47.50 | 46.82 | -0.20 | -0.43% | 46.01 | 47.97 | 209714 | 98125 | 8.24% |
| 2025-06-27 | 45.00 | 47.02 | 2.24 | 5.00% | 42.71 | 49.00 | 304269 | 140027 | 11.95% |
| 2025-06-26 | 49.67 | 53.86 | 4.19 | 8.44% | 49.50 | 54.80 | 218847 | 114697 | 10.31% |
| 2025-06-25 | 51.17 | 49.67 | -2.03 | -3.93% | 48.40 | 52.00 | 140127 | 69686 | 6.60% |
| 2025-06-24 | 51.30 | 51.70 | 1.18 | 2.34% | 50.40 | 52.60 | 85780 | 44345 | 4.04% |
| 2025-06-23 | 49.00 | 50.52 | 0.54 | 1.08% | 49.00 | 50.87 | 57894 | 29053 | 2.73% |
| 2025-06-20 | 52.40 | 49.98 | -2.65 | -5.04% | 49.69 | 52.89 | 93859 | 47596 | 4.42% |
| 2025-06-19 | 52.20 | 52.63 | 0.71 | 1.37% | 51.78 | 54.18 | 149592 | 79407 | 7.05% |
| 2025-06-18 | 49.02 | 51.92 | 2.65 | 5.38% | 48.30 | 52.50 | 104686 | 53029 | 4.93% |
| 2025-06-17 | 50.16 | 49.27 | -0.83 | -1.66% | 49.01 | 50.59 | 39205 | 19421 | 1.85% |
| 2025-06-16 | 48.49 | 50.10 | 1.19 | 2.43% | 48.09 | 51.24 | 65966 | 33257 | 3.11% |
| 2025-06-13 | 49.50 | 48.91 | -1.67 | -3.30% | 48.55 | 50.91 | 59414 | 29261 | 2.80% |
| 2025-06-12 | 49.63 | 50.58 | 0.90 | 1.81% | 49.12 | 51.85 | 76700 | 39054 | 3.61% |
| 2025-06-11 | 50.32 | 49.68 | -0.62 | -1.23% | 49.50 | 50.80 | 35736 | 17858 | 1.68% |
| 2025-06-10 | 51.44 | 50.30 | -1.36 | -2.63% | 49.79 | 52.51 | 59021 | 29833 | 2.78% |
| 2025-06-09 | 50.82 | 51.66 | 0.48 | 0.94% | 50.75 | 52.78 | 78551 | 40772 | 3.70% |
| 2025-06-06 | 50.43 | 51.18 | 0.07 | 0.14% | 50.43 | 52.36 | 79392 | 40754 | 3.74% |
| 2025-06-05 | 47.60 | 51.11 | 3.03 | 6.30% | 47.00 | 51.58 | 121218 | 60449 | 5.71% |
| 2025-06-04 | 47.37 | 48.08 | 1.50 | 3.22% | 47.37 | 49.36 | 96137 | 46715 | 4.53% |
| 2025-06-03 | 45.99 | 46.58 | 0.14 | 0.30% | 45.89 | 47.20 | 32801 | 15293 | 1.55% |
| 2025-05-30 | 46.87 | 46.44 | -0.86 | -1.82% | 45.88 | 47.29 | 41532 | 19272 | 1.96% |
| 2025-05-29 | 47.65 | 47.30 | 0.30 | 0.64% | 47.08 | 48.86 | 57783 | 27657 | 2.72% |
| 2025-05-28 | 47.33 | 47.00 | -0.10 | -0.21% | 46.75 | 48.19 | 38577 | 18219 | 1.82% |
| 2025-05-27 | 49.10 | 47.10 | -2.01 | -4.09% | 46.73 | 49.11 | 66431 | 31534 | 3.13% |
| 2025-05-26 | 48.71 | 49.11 | 0.51 | 1.05% | 48.53 | 49.74 | 55776 | 27387 | 2.63% |
| 2025-05-23 | 52.64 | 48.60 | -4.37 | -8.25% | 48.40 | 52.87 | 108434 | 53972 | 5.11% |
| 2025-05-22 | 51.95 | 52.97 | 1.02 | 1.96% | 50.50 | 54.07 | 105402 | 55844 | 4.97% |
| 2025-05-21 | 52.20 | 51.95 | -0.10 | -0.19% | 51.01 | 52.27 | 49231 | 25432 | 2.32% |
| 2025-05-20 | 50.10 | 52.05 | 1.95 | 3.89% | 49.28 | 52.88 | 81470 | 41912 | 3.84% |
| 2025-05-19 | 50.01 | 50.10 | 0.03 | 0.06% | 48.85 | 50.68 | 38946 | 19316 | 1.84% |
| 2025-05-16 | 50.00 | 50.07 | -0.06 | -0.12% | 49.67 | 51.09 | 43502 | 21940 | 2.05% |
| 2025-05-15 | 50.96 | 50.13 | -1.07 | -2.09% | 50.05 | 51.20 | 55023 | 27757 | 2.59% |
| 2025-05-14 | 52.11 | 51.20 | -0.85 | -1.63% | 50.70 | 53.80 | 98155 | 51102 | 4.63% |
| 2025-05-13 | 53.45 | 52.05 | -1.23 | -2.31% | 51.75 | 53.56 | 81935 | 43113 | 3.86% |
| 2025-05-12 | 52.00 | 53.28 | 2.10 | 4.10% | 49.90 | 53.47 | 118870 | 61588 | 5.60% |
| 2025-05-09 | 51.56 | 51.18 | -1.10 | -2.10% | 50.20 | 51.65 | 83534 | 42515 | 3.94% |
| 2025-05-08 | 49.70 | 52.28 | 3.26 | 6.65% | 49.45 | 53.53 | 152712 | 78783 | 7.20% |
| 2025-05-07 | 50.65 | 49.02 | -0.47 | -0.95% | 48.16 | 50.68 | 70543 | 34632 | 3.32% |
| 2025-05-06 | 46.41 | 49.49 | 3.68 | 8.03% | 46.01 | 49.89 | 115837 | 56172 | 5.46% |
| 2025-04-30 | 45.30 | 45.81 | 0.51 | 1.13% | 44.50 | 46.09 | 58858 | 26812 | 2.77% |
| 2025-04-29 | 45.90 | 45.30 | -0.83 | -1.80% | 44.88 | 47.15 | 96738 | 44382 | 4.56% |
| 2025-04-28 | 44.24 | 46.13 | 1.83 | 4.13% | 43.61 | 47.16 | 89651 | 40716 | 4.22% |
| 2025-04-25 | 43.96 | 44.30 | 0.49 | 1.12% | 43.57 | 45.10 | 50796 | 22652 | 2.39% |
| 2025-04-24 | 44.50 | 43.81 | -0.78 | -1.75% | 43.70 | 46.55 | 72963 | 32700 | 3.44% |