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 | 44.89 | 44.98 | 0.13 | 0.29% | 44.65 | 45.45 | 34281 | 15426 | 0.81% |
| 2025-07-31 | 45.54 | 44.85 | -0.83 | -1.82% | 44.65 | 45.54 | 40484 | 18248 | 0.96% |
| 2025-07-30 | 46.12 | 45.68 | -0.31 | -0.67% | 45.01 | 46.17 | 42575 | 19475 | 1.01% |
| 2025-07-29 | 46.39 | 45.99 | 0.15 | 0.33% | 45.35 | 46.39 | 34582 | 15840 | 0.82% |
| 2025-07-28 | 46.41 | 45.84 | -0.57 | -1.23% | 45.61 | 46.42 | 44788 | 20559 | 1.06% |
| 2025-07-25 | 46.14 | 46.41 | -0.43 | -0.92% | 45.76 | 46.92 | 73367 | 33969 | 1.73% |
| 2025-07-24 | 45.46 | 46.84 | 1.38 | 3.04% | 45.15 | 47.07 | 90677 | 41964 | 2.14% |
| 2025-07-23 | 45.08 | 45.46 | 0.44 | 0.98% | 44.98 | 45.95 | 71646 | 32538 | 1.69% |
| 2025-07-22 | 44.44 | 45.02 | 0.59 | 1.33% | 44.40 | 45.38 | 58295 | 26188 | 1.38% |
| 2025-07-21 | 44.29 | 44.43 | 0.21 | 0.47% | 44.08 | 44.50 | 33816 | 14972 | 0.80% |
| 2025-07-18 | 44.22 | 44.22 | 0.14 | 0.32% | 44.00 | 44.39 | 25096 | 11082 | 0.59% |
| 2025-07-17 | 44.11 | 44.08 | -0.02 | -0.05% | 43.81 | 44.15 | 29231 | 12847 | 0.69% |
| 2025-07-16 | 44.01 | 44.10 | 0.01 | 0.02% | 43.95 | 44.52 | 28525 | 12621 | 0.67% |
| 2025-07-15 | 44.80 | 44.09 | -0.67 | -1.50% | 43.72 | 44.95 | 34788 | 15374 | 0.82% |
| 2025-07-14 | 44.28 | 44.76 | 0.47 | 1.06% | 44.10 | 44.85 | 38225 | 17021 | 0.90% |
| 2025-07-11 | 44.20 | 44.29 | 0.10 | 0.23% | 44.08 | 44.43 | 36647 | 16217 | 0.87% |
| 2025-07-10 | 44.04 | 44.19 | -0.15 | -0.34% | 43.70 | 44.37 | 35971 | 15843 | 0.85% |
| 2025-07-09 | 44.30 | 44.34 | 0.13 | 0.29% | 44.00 | 44.99 | 40307 | 17925 | 0.95% |
| 2025-07-08 | 43.95 | 44.21 | 0.37 | 0.84% | 43.91 | 44.50 | 38465 | 17001 | 0.91% |
| 2025-07-07 | 43.50 | 43.84 | 0.27 | 0.62% | 43.31 | 44.15 | 20410 | 8934 | 0.48% |
| 2025-07-04 | 44.47 | 43.57 | -0.61 | -1.38% | 43.12 | 44.47 | 38679 | 16859 | 0.91% |
| 2025-07-03 | 43.95 | 44.18 | 0.23 | 0.52% | 43.90 | 44.69 | 29832 | 13225 | 0.70% |
| 2025-07-02 | 44.39 | 43.95 | -0.61 | -1.37% | 43.79 | 44.52 | 31470 | 13893 | 0.74% |
| 2025-07-01 | 44.23 | 44.56 | 0.34 | 0.77% | 44.04 | 44.66 | 34666 | 15396 | 0.82% |
| 2025-06-30 | 43.90 | 44.22 | 0.33 | 0.75% | 43.58 | 44.25 | 31011 | 13658 | 0.73% |
| 2025-06-27 | 43.77 | 43.89 | 0.12 | 0.27% | 43.70 | 44.24 | 26389 | 11602 | 0.62% |
| 2025-06-26 | 44.10 | 43.77 | -0.32 | -0.73% | 43.66 | 44.29 | 34042 | 14955 | 0.80% |
| 2025-06-25 | 44.00 | 44.09 | 0.36 | 0.82% | 43.45 | 44.18 | 38483 | 16874 | 0.91% |
| 2025-06-24 | 43.28 | 43.73 | 0.59 | 1.37% | 43.18 | 43.94 | 36745 | 16054 | 0.87% |
| 2025-06-23 | 42.62 | 43.14 | 0.31 | 0.72% | 42.52 | 43.23 | 28919 | 12425 | 0.68% |
| 2025-06-20 | 43.76 | 42.83 | -0.92 | -2.10% | 42.77 | 43.95 | 44740 | 19337 | 1.06% |
| 2025-06-19 | 44.73 | 43.75 | -0.98 | -2.19% | 43.52 | 44.95 | 43214 | 19120 | 1.02% |
| 2025-06-18 | 45.27 | 44.73 | -0.45 | -1.00% | 44.43 | 45.30 | 33445 | 14949 | 0.79% |
| 2025-06-17 | 45.95 | 45.18 | -0.65 | -1.42% | 45.05 | 46.25 | 49147 | 22374 | 1.16% |
| 2025-06-16 | 46.00 | 45.83 | -0.23 | -0.50% | 45.53 | 46.28 | 46461 | 21284 | 1.10% |
| 2025-06-13 | 47.84 | 46.06 | -2.24 | -4.64% | 46.04 | 47.88 | 102944 | 48157 | 2.43% |
| 2025-06-12 | 48.10 | 48.30 | 0.20 | 0.42% | 47.92 | 49.15 | 64054 | 30964 | 1.51% |
| 2025-06-11 | 48.27 | 48.10 | -0.47 | -0.97% | 47.95 | 48.88 | 53079 | 25668 | 1.25% |
| 2025-06-10 | 48.05 | 48.57 | 0.50 | 1.04% | 47.19 | 48.98 | 88270 | 42581 | 2.08% |
| 2025-06-09 | 47.70 | 48.07 | 0.51 | 1.07% | 47.20 | 48.39 | 63266 | 30385 | 1.49% |
| 2025-06-06 | 49.00 | 47.56 | -1.10 | -2.26% | 47.42 | 49.00 | 66026 | 31575 | 1.56% |
| 2025-06-05 | 49.80 | 48.66 | -1.34 | -2.68% | 48.50 | 50.00 | 100893 | 49486 | 2.38% |
| 2025-06-04 | 49.03 | 50.00 | 0.65 | 1.32% | 49.02 | 50.33 | 162009 | 80425 | 3.82% |
| 2025-06-03 | 44.21 | 49.35 | 5.14 | 11.63% | 44.00 | 50.76 | 241424 | 116939 | 5.70% |
| 2025-05-30 | 44.46 | 44.21 | -0.23 | -0.52% | 44.00 | 44.90 | 29623 | 13132 | 0.70% |
| 2025-05-29 | 45.18 | 45.04 | -0.25 | -0.55% | 44.64 | 45.35 | 40272 | 18096 | 0.95% |
| 2025-05-28 | 45.60 | 45.29 | -0.42 | -0.92% | 45.19 | 46.10 | 40453 | 18429 | 0.95% |
| 2025-05-27 | 44.85 | 45.71 | 0.59 | 1.31% | 44.73 | 46.26 | 57184 | 26092 | 1.35% |
| 2025-05-26 | 43.97 | 45.12 | 1.15 | 2.62% | 43.88 | 45.28 | 58289 | 26110 | 1.38% |
| 2025-05-23 | 44.21 | 43.97 | -0.45 | -1.01% | 43.81 | 45.15 | 55213 | 24581 | 1.30% |
| 2025-05-22 | 45.60 | 44.42 | -1.45 | -3.16% | 44.33 | 46.98 | 80351 | 36394 | 1.90% |
| 2025-05-21 | 45.98 | 45.87 | -0.69 | -1.48% | 45.71 | 46.95 | 62924 | 28995 | 1.49% |
| 2025-05-20 | 44.49 | 46.56 | 1.86 | 4.16% | 44.20 | 47.45 | 128610 | 59624 | 3.04% |
| 2025-05-19 | 44.30 | 44.70 | 0.35 | 0.79% | 43.40 | 44.98 | 53143 | 23435 | 1.25% |
| 2025-05-16 | 45.09 | 44.35 | -0.79 | -1.75% | 43.88 | 45.17 | 66062 | 29332 | 1.56% |
| 2025-05-15 | 43.43 | 45.14 | 1.44 | 3.30% | 43.32 | 45.58 | 106217 | 47701 | 2.51% |
| 2025-05-14 | 44.14 | 43.70 | -0.78 | -1.75% | 43.26 | 44.47 | 59479 | 25931 | 1.40% |
| 2025-05-13 | 44.00 | 44.48 | 0.48 | 1.09% | 43.70 | 45.09 | 77245 | 34307 | 1.82% |
| 2025-05-12 | 43.90 | 44.00 | 0.10 | 0.23% | 43.20 | 44.25 | 70305 | 30652 | 1.66% |
| 2025-05-09 | 41.70 | 43.90 | 2.20 | 5.28% | 41.64 | 45.59 | 142733 | 63036 | 3.37% |
| 2025-05-08 | 41.64 | 41.70 | 0.06 | 0.14% | 41.39 | 41.78 | 22399 | 9329 | 0.53% |
| 2025-05-07 | 42.23 | 41.64 | 0.01 | 0.02% | 41.38 | 42.46 | 32911 | 13800 | 0.78% |
| 2025-05-06 | 41.43 | 41.63 | 0.22 | 0.53% | 41.15 | 41.67 | 29772 | 12332 | 0.70% |
| 2025-04-30 | 41.14 | 41.41 | 0.26 | 0.63% | 41.06 | 42.00 | 32305 | 13454 | 0.76% |
| 2025-04-29 | 40.02 | 41.15 | 0.86 | 2.13% | 40.02 | 41.78 | 36666 | 14995 | 0.87% |
| 2025-04-28 | 40.37 | 40.29 | -0.08 | -0.20% | 39.83 | 40.84 | 33197 | 13401 | 0.78% |
| 2025-04-25 | 40.00 | 40.37 | -1.54 | -3.67% | 39.50 | 41.41 | 66221 | 26851 | 3.05% |
| 2025-04-24 | 41.38 | 41.91 | 0.54 | 1.31% | 41.11 | 42.62 | 45305 | 19006 | 2.08% |