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 | 45.96 | 46.65 | 0.69 | 1.50% | 45.44 | 46.96 | 27272 | 12585 | 3.87% |
| 2025-07-31 | 45.84 | 45.96 | -0.20 | -0.43% | 45.84 | 47.29 | 28609 | 13331 | 4.06% |
| 2025-07-30 | 46.68 | 46.16 | -0.52 | -1.11% | 45.83 | 46.99 | 20719 | 9601 | 2.94% |
| 2025-07-29 | 46.87 | 46.68 | -0.21 | -0.45% | 46.45 | 47.10 | 16792 | 7839 | 2.39% |
| 2025-07-28 | 47.15 | 46.89 | -0.14 | -0.30% | 46.61 | 47.37 | 16852 | 7908 | 2.39% |
| 2025-07-25 | 46.40 | 47.03 | 0.53 | 1.14% | 46.26 | 47.16 | 21824 | 10195 | 3.10% |
| 2025-07-24 | 45.85 | 46.50 | 0.62 | 1.35% | 45.85 | 46.50 | 17359 | 8044 | 2.47% |
| 2025-07-23 | 46.28 | 45.88 | -0.54 | -1.16% | 45.79 | 46.40 | 19185 | 8834 | 2.73% |
| 2025-07-22 | 46.98 | 46.42 | -0.80 | -1.69% | 46.22 | 47.29 | 29799 | 13899 | 4.23% |
| 2025-07-21 | 47.25 | 47.22 | -0.28 | -0.59% | 46.90 | 47.40 | 23502 | 11076 | 3.34% |
| 2025-07-18 | 48.14 | 47.50 | -0.49 | -1.02% | 47.00 | 48.20 | 32192 | 15274 | 4.57% |
| 2025-07-17 | 47.52 | 47.99 | -0.01 | -0.02% | 47.13 | 48.28 | 41330 | 19769 | 5.87% |
| 2025-07-16 | 46.56 | 48.00 | 1.49 | 3.20% | 46.21 | 48.79 | 64398 | 30718 | 9.15% |
| 2025-07-15 | 46.73 | 46.51 | -0.22 | -0.47% | 45.95 | 47.05 | 22321 | 10353 | 3.17% |
| 2025-07-14 | 45.70 | 46.73 | 0.80 | 1.74% | 45.70 | 47.29 | 25753 | 11980 | 3.66% |
| 2025-07-11 | 45.51 | 45.93 | 0.39 | 0.86% | 44.98 | 46.08 | 19672 | 8979 | 2.79% |
| 2025-07-10 | 46.31 | 45.54 | -0.85 | -1.83% | 45.38 | 46.49 | 25385 | 11609 | 3.61% |
| 2025-07-09 | 46.82 | 46.39 | -0.67 | -1.42% | 46.11 | 47.19 | 27717 | 12918 | 3.94% |
| 2025-07-08 | 46.55 | 47.06 | 1.13 | 2.46% | 46.31 | 47.21 | 33792 | 15856 | 4.80% |
| 2025-07-07 | 46.55 | 45.93 | -0.84 | -1.80% | 45.60 | 46.77 | 28272 | 12997 | 4.02% |
| 2025-07-04 | 46.80 | 46.77 | -0.33 | -0.70% | 46.20 | 47.53 | 44221 | 20747 | 6.28% |
| 2025-07-03 | 45.53 | 47.10 | 1.45 | 3.18% | 45.46 | 47.70 | 54980 | 25778 | 7.81% |
| 2025-07-02 | 46.85 | 45.65 | -1.70 | -3.59% | 45.20 | 47.00 | 43196 | 19832 | 6.14% |
| 2025-07-01 | 46.03 | 47.35 | 1.40 | 3.05% | 45.41 | 47.87 | 70582 | 33185 | 10.03% |
| 2025-06-30 | 45.89 | 45.95 | 0.21 | 0.46% | 45.67 | 46.67 | 36954 | 17009 | 5.25% |
| 2025-06-27 | 46.78 | 45.74 | 0.04 | 0.09% | 45.60 | 46.99 | 38898 | 17888 | 5.53% |
| 2025-06-26 | 45.49 | 45.70 | 0.05 | 0.11% | 45.13 | 46.23 | 48058 | 21956 | 6.83% |
| 2025-06-25 | 44.94 | 45.65 | 0.55 | 1.22% | 44.83 | 45.74 | 57168 | 25954 | 8.12% |
| 2025-06-24 | 44.00 | 45.10 | 2.13 | 4.96% | 43.91 | 46.09 | 77097 | 34700 | 10.95% |
| 2025-06-23 | 42.11 | 42.97 | 0.32 | 0.75% | 41.80 | 43.29 | 25022 | 10711 | 3.55% |
| 2025-06-20 | 42.72 | 42.65 | -0.31 | -0.72% | 42.40 | 43.78 | 17603 | 7554 | 2.50% |
| 2025-06-19 | 43.64 | 42.96 | -0.88 | -2.01% | 42.77 | 44.31 | 26947 | 11758 | 3.83% |
| 2025-06-18 | 42.67 | 43.84 | 1.06 | 2.48% | 42.30 | 43.93 | 28557 | 12347 | 4.06% |
| 2025-06-17 | 42.36 | 42.78 | 0.21 | 0.49% | 42.35 | 43.12 | 16979 | 7250 | 2.41% |
| 2025-06-16 | 41.85 | 42.57 | 0.62 | 1.48% | 41.66 | 42.88 | 15317 | 6511 | 2.18% |
| 2025-06-13 | 43.35 | 41.95 | -1.71 | -3.92% | 41.84 | 43.62 | 30426 | 12925 | 4.32% |
| 2025-06-12 | 43.39 | 43.66 | -0.01 | -0.02% | 43.25 | 44.77 | 20041 | 8814 | 2.85% |
| 2025-06-11 | 43.50 | 43.67 | 0.43 | 0.99% | 43.26 | 44.25 | 20957 | 9188 | 2.98% |
| 2025-06-10 | 44.00 | 43.24 | -0.80 | -1.82% | 42.55 | 44.05 | 22690 | 9832 | 3.22% |
| 2025-06-09 | 44.08 | 44.04 | 0.15 | 0.34% | 43.72 | 44.43 | 20885 | 9208 | 2.97% |
| 2025-06-06 | 44.28 | 43.89 | -0.58 | -1.30% | 43.70 | 44.58 | 21498 | 9466 | 3.05% |
| 2025-06-05 | 43.58 | 44.47 | 0.85 | 1.95% | 43.13 | 44.68 | 28833 | 12704 | 4.10% |
| 2025-06-04 | 43.56 | 43.62 | 0.07 | 0.16% | 43.30 | 44.20 | 21651 | 9450 | 3.08% |
| 2025-06-03 | 42.42 | 43.55 | 0.88 | 2.06% | 42.28 | 44.39 | 27384 | 11915 | 3.89% |
| 2025-05-30 | 43.68 | 42.67 | -1.31 | -2.98% | 42.53 | 43.68 | 19833 | 8519 | 2.82% |
| 2025-05-29 | 42.59 | 43.98 | 1.57 | 3.70% | 42.41 | 44.18 | 30867 | 13389 | 4.38% |
| 2025-05-28 | 42.97 | 42.41 | -0.52 | -1.21% | 42.21 | 43.60 | 17991 | 7670 | 2.56% |
| 2025-05-27 | 43.76 | 42.93 | -0.84 | -1.92% | 42.81 | 43.77 | 19322 | 8340 | 2.74% |
| 2025-05-26 | 43.71 | 43.77 | 0.07 | 0.16% | 43.39 | 44.12 | 16205 | 7083 | 2.30% |
| 2025-05-23 | 44.58 | 43.70 | -0.94 | -2.11% | 43.63 | 44.99 | 22258 | 9871 | 3.16% |
| 2025-05-22 | 45.46 | 44.64 | -0.90 | -1.98% | 44.58 | 46.11 | 21628 | 9778 | 3.07% |
| 2025-05-21 | 45.88 | 45.54 | -0.60 | -1.30% | 45.01 | 45.88 | 22115 | 10044 | 3.14% |
| 2025-05-20 | 45.80 | 46.14 | 0.18 | 0.39% | 45.23 | 46.38 | 29425 | 13537 | 4.18% |
| 2025-05-19 | 45.45 | 45.96 | 0.49 | 1.08% | 44.93 | 45.99 | 24666 | 11232 | 3.50% |
| 2025-05-16 | 44.66 | 45.47 | 0.91 | 2.04% | 44.30 | 46.09 | 32251 | 14663 | 4.58% |
| 2025-05-15 | 45.86 | 44.56 | -1.45 | -3.15% | 44.50 | 46.10 | 30978 | 13895 | 4.40% |
| 2025-05-14 | 46.51 | 46.01 | -0.50 | -1.08% | 45.76 | 47.28 | 33762 | 15612 | 4.80% |
| 2025-05-13 | 47.71 | 46.51 | -0.71 | -1.50% | 46.33 | 48.04 | 39577 | 18633 | 5.62% |
| 2025-05-12 | 46.99 | 47.22 | 0.65 | 1.40% | 46.62 | 47.46 | 34553 | 16258 | 4.91% |
| 2025-05-09 | 47.65 | 46.57 | -1.17 | -2.45% | 46.22 | 47.95 | 37098 | 17329 | 5.27% |
| 2025-05-08 | 47.88 | 47.74 | -0.07 | -0.15% | 47.19 | 48.01 | 45027 | 21415 | 6.40% |
| 2025-05-07 | 48.29 | 47.81 | -0.29 | -0.60% | 47.18 | 49.17 | 50737 | 24360 | 7.21% |
| 2025-05-06 | 46.00 | 48.10 | 2.05 | 4.45% | 46.00 | 48.32 | 57245 | 27097 | 8.13% |
| 2025-04-30 | 46.14 | 46.05 | -0.09 | -0.20% | 45.82 | 47.12 | 49268 | 22844 | 7.00% |
| 2025-04-29 | 46.05 | 46.14 | -0.39 | -0.84% | 45.65 | 46.49 | 39468 | 18198 | 5.61% |
| 2025-04-28 | 48.20 | 46.53 | -2.96 | -5.98% | 45.28 | 48.34 | 75295 | 35055 | 10.70% |
| 2025-04-25 | 51.20 | 49.49 | -2.30 | -4.44% | 48.32 | 51.71 | 78565 | 38776 | 11.16% |
| 2025-04-24 | 54.11 | 51.79 | -2.06 | -3.83% | 51.39 | 54.16 | 66532 | 34800 | 9.45% |