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 | 44.91 | 44.11 | -0.79 | -1.76% | 44.00 | 45.01 | 20295 | 8989 | 1.74% |
| 2025-07-31 | 46.38 | 44.90 | -1.66 | -3.57% | 44.74 | 46.54 | 21202 | 9647 | 1.82% |
| 2025-07-30 | 44.65 | 46.56 | 1.67 | 3.72% | 44.65 | 46.60 | 28839 | 13224 | 2.47% |
| 2025-07-29 | 46.43 | 44.89 | -1.00 | -2.18% | 44.68 | 46.46 | 27779 | 12501 | 2.38% |
| 2025-07-28 | 46.42 | 45.89 | -0.11 | -0.24% | 45.68 | 46.42 | 13316 | 6117 | 1.14% |
| 2025-07-25 | 47.57 | 46.00 | -1.34 | -2.83% | 45.99 | 47.65 | 18704 | 8717 | 1.61% |
| 2025-07-24 | 47.12 | 47.34 | 0.34 | 0.72% | 46.80 | 47.46 | 8937 | 4209 | 0.77% |
| 2025-07-23 | 47.37 | 47.00 | -0.37 | -0.78% | 46.88 | 47.84 | 13807 | 6538 | 1.18% |
| 2025-07-22 | 46.18 | 47.37 | 1.20 | 2.60% | 45.92 | 47.68 | 21139 | 9981 | 1.81% |
| 2025-07-21 | 46.73 | 46.17 | -0.10 | -0.22% | 45.61 | 46.73 | 16381 | 7547 | 1.41% |
| 2025-07-18 | 46.56 | 46.27 | -0.04 | -0.09% | 45.90 | 46.60 | 15066 | 6975 | 1.29% |
| 2025-07-17 | 46.08 | 46.31 | 0.04 | 0.09% | 46.00 | 47.48 | 23843 | 11090 | 2.05% |
| 2025-07-16 | 48.10 | 46.27 | -1.73 | -3.60% | 44.80 | 48.47 | 49248 | 22659 | 4.23% |
| 2025-07-15 | 48.99 | 48.00 | -1.09 | -2.22% | 47.61 | 49.34 | 18613 | 8961 | 1.60% |
| 2025-07-14 | 48.79 | 49.09 | 0.28 | 0.57% | 48.50 | 49.76 | 12601 | 6190 | 1.08% |
| 2025-07-11 | 48.50 | 48.81 | 0.18 | 0.37% | 48.11 | 48.99 | 20114 | 9772 | 1.73% |
| 2025-07-10 | 49.30 | 48.63 | -0.70 | -1.42% | 47.50 | 50.70 | 33850 | 16480 | 2.90% |
| 2025-07-09 | 48.28 | 49.33 | 1.00 | 2.07% | 47.90 | 49.80 | 29404 | 14379 | 2.52% |
| 2025-07-08 | 48.90 | 48.33 | -0.57 | -1.17% | 47.88 | 49.15 | 18448 | 8913 | 1.58% |
| 2025-07-07 | 48.40 | 48.90 | 0.50 | 1.03% | 47.31 | 49.70 | 32567 | 15859 | 2.79% |
| 2025-07-04 | 48.19 | 48.40 | 0.06 | 0.12% | 48.00 | 48.90 | 14416 | 6991 | 1.24% |
| 2025-07-03 | 48.52 | 48.34 | -0.26 | -0.53% | 47.88 | 48.83 | 18855 | 9106 | 1.62% |
| 2025-07-02 | 49.65 | 48.60 | -1.00 | -2.02% | 48.12 | 51.00 | 25804 | 12662 | 2.21% |
| 2025-07-01 | 48.54 | 49.60 | 0.83 | 1.70% | 48.20 | 49.98 | 21611 | 10692 | 1.90% |
| 2025-06-30 | 47.01 | 48.77 | 1.58 | 3.35% | 47.00 | 48.86 | 22848 | 11007 | 2.01% |
| 2025-06-27 | 47.55 | 47.19 | -0.37 | -0.78% | 46.93 | 48.40 | 18224 | 8637 | 1.60% |
| 2025-06-26 | 48.78 | 47.56 | -0.85 | -1.76% | 47.33 | 48.88 | 16304 | 7806 | 1.43% |
| 2025-06-25 | 49.06 | 48.90 | 0.05 | 0.10% | 48.18 | 49.47 | 13698 | 6694 | 1.20% |
| 2025-06-24 | 47.40 | 48.85 | 1.31 | 2.76% | 47.40 | 49.38 | 26323 | 12866 | 2.31% |
| 2025-06-23 | 47.00 | 47.54 | 0.15 | 0.32% | 46.61 | 47.62 | 20258 | 9531 | 1.78% |
| 2025-06-20 | 47.51 | 47.39 | -0.41 | -0.86% | 47.24 | 48.95 | 18065 | 8656 | 1.59% |
| 2025-06-19 | 48.20 | 47.80 | -0.62 | -1.28% | 46.95 | 48.64 | 19871 | 9479 | 1.75% |
| 2025-06-18 | 48.36 | 48.42 | 0.06 | 0.12% | 47.94 | 49.09 | 19869 | 9638 | 1.75% |
| 2025-06-17 | 49.62 | 48.36 | -1.24 | -2.50% | 48.00 | 50.34 | 32091 | 15739 | 2.82% |
| 2025-06-16 | 50.80 | 49.60 | -1.45 | -2.84% | 48.91 | 50.80 | 34390 | 17061 | 3.02% |
| 2025-06-13 | 52.80 | 51.05 | -1.77 | -3.35% | 50.88 | 53.10 | 36043 | 18525 | 3.17% |
| 2025-06-12 | 53.48 | 52.82 | -1.01 | -1.88% | 52.62 | 54.97 | 29474 | 15696 | 2.59% |
| 2025-06-11 | 53.75 | 53.83 | -0.20 | -0.37% | 53.43 | 54.97 | 17946 | 9694 | 1.58% |
| 2025-06-10 | 53.58 | 54.03 | 1.67 | 3.19% | 52.03 | 55.00 | 32962 | 17733 | 2.90% |
| 2025-06-09 | 50.40 | 52.36 | 2.36 | 4.72% | 49.67 | 52.61 | 38644 | 19879 | 3.40% |
| 2025-06-06 | 54.10 | 50.00 | -4.31 | -7.94% | 49.10 | 54.41 | 70664 | 35689 | 6.21% |
| 2025-06-05 | 55.40 | 54.31 | -0.94 | -1.70% | 54.10 | 57.20 | 49553 | 27491 | 4.35% |
| 2025-06-04 | 52.93 | 55.25 | 2.41 | 4.56% | 52.35 | 55.79 | 48148 | 26279 | 4.23% |
| 2025-06-03 | 52.60 | 52.84 | -0.67 | -1.25% | 50.18 | 53.45 | 48173 | 25152 | 4.23% |
| 2025-05-30 | 54.45 | 53.51 | -0.93 | -1.71% | 53.01 | 55.50 | 31579 | 17029 | 2.77% |
| 2025-05-29 | 54.19 | 54.44 | 0.34 | 0.63% | 53.00 | 55.19 | 41771 | 22549 | 3.67% |
| 2025-05-28 | 53.41 | 54.10 | 0.69 | 1.29% | 52.95 | 54.90 | 37464 | 20184 | 3.29% |
| 2025-05-27 | 53.80 | 53.41 | -0.04 | -0.07% | 52.93 | 55.00 | 38075 | 20398 | 3.35% |
| 2025-05-26 | 52.49 | 53.45 | 1.13 | 2.16% | 51.83 | 54.35 | 41628 | 22203 | 3.66% |
| 2025-05-23 | 53.29 | 52.32 | -0.38 | -0.72% | 51.91 | 53.75 | 31655 | 16624 | 2.78% |
| 2025-05-22 | 53.00 | 52.70 | -1.30 | -2.41% | 52.20 | 54.49 | 39986 | 21214 | 3.51% |
| 2025-05-21 | 52.16 | 54.00 | 0.00 | 0.00% | 51.37 | 54.64 | 79177 | 41703 | 6.96% |
| 2025-05-20 | 53.86 | 54.00 | 0.86 | 1.62% | 52.95 | 55.68 | 77949 | 42292 | 6.85% |
| 2025-05-19 | 50.50 | 53.14 | 3.21 | 6.43% | 50.21 | 56.00 | 97771 | 52273 | 8.59% |
| 2025-05-16 | 46.98 | 49.93 | 2.63 | 5.56% | 46.77 | 50.20 | 59562 | 28972 | 5.23% |
| 2025-05-15 | 46.34 | 47.30 | 0.80 | 1.72% | 46.26 | 48.10 | 39548 | 18765 | 3.47% |
| 2025-05-14 | 46.28 | 46.50 | 0.20 | 0.43% | 45.48 | 46.90 | 27565 | 12781 | 2.42% |
| 2025-05-13 | 46.60 | 46.30 | 0.03 | 0.06% | 45.65 | 46.80 | 33863 | 15651 | 2.98% |
| 2025-05-12 | 45.67 | 46.27 | 0.20 | 0.43% | 45.61 | 47.40 | 56997 | 26494 | 5.01% |
| 2025-05-09 | 44.08 | 46.07 | 1.67 | 3.76% | 44.04 | 46.43 | 73577 | 33684 | 6.46% |
| 2025-05-08 | 44.00 | 44.40 | 0.17 | 0.38% | 43.54 | 44.70 | 33806 | 14981 | 2.97% |
| 2025-05-07 | 44.10 | 44.23 | 0.20 | 0.45% | 43.91 | 44.97 | 44555 | 19794 | 3.91% |
| 2025-05-06 | 43.98 | 44.03 | -0.04 | -0.09% | 43.00 | 44.47 | 63811 | 27910 | 5.61% |
| 2025-04-30 | 42.28 | 44.07 | 0.95 | 2.20% | 42.00 | 45.26 | 95531 | 41856 | 8.39% |
| 2025-04-29 | 40.00 | 43.12 | 5.94 | 15.98% | 39.62 | 44.27 | 159690 | 67591 | 14.03% |
| 2025-04-28 | 39.47 | 37.18 | -2.27 | -5.75% | 36.76 | 39.55 | 60584 | 22758 | 5.32% |
| 2025-04-25 | 39.36 | 39.45 | 0.03 | 0.08% | 39.23 | 40.13 | 40411 | 16058 | 3.55% |
| 2025-04-24 | 39.60 | 39.42 | -0.20 | -0.50% | 38.93 | 39.94 | 48036 | 18954 | 4.22% |