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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 43.55 | 43.84 | 0.15 | 0.34% | 43.50 | 44.34 | 33979 | 14941 | 1.78% |
| 2025-07-30 | 44.69 | 43.69 | -0.97 | -2.17% | 43.56 | 44.69 | 45845 | 20200 | 2.40% |
| 2025-07-29 | 45.50 | 44.66 | -1.10 | -2.40% | 44.25 | 45.74 | 54686 | 24453 | 2.86% |
| 2025-07-28 | 46.50 | 45.76 | -0.40 | -0.87% | 45.64 | 46.65 | 36270 | 16643 | 1.90% |
| 2025-07-25 | 45.49 | 46.16 | 0.59 | 1.29% | 45.23 | 46.50 | 55193 | 25452 | 2.89% |
| 2025-07-24 | 45.95 | 45.57 | 0.21 | 0.46% | 45.44 | 46.10 | 33308 | 15209 | 1.74% |
| 2025-07-23 | 45.57 | 45.36 | -0.01 | -0.02% | 45.13 | 46.27 | 42866 | 19530 | 2.25% |
| 2025-07-22 | 46.00 | 45.37 | -0.95 | -2.05% | 45.17 | 46.20 | 39014 | 17755 | 2.04% |
| 2025-07-21 | 45.85 | 46.32 | 0.45 | 0.98% | 45.71 | 46.56 | 34613 | 15998 | 1.81% |
| 2025-07-18 | 46.44 | 45.87 | -0.66 | -1.42% | 45.73 | 46.78 | 33649 | 15505 | 1.76% |
| 2025-07-17 | 45.82 | 46.53 | 0.74 | 1.62% | 45.57 | 46.80 | 41838 | 19367 | 2.19% |
| 2025-07-16 | 45.65 | 45.79 | 0.09 | 0.20% | 45.35 | 46.14 | 25536 | 11705 | 1.34% |
| 2025-07-15 | 46.53 | 45.70 | -0.75 | -1.61% | 45.00 | 46.53 | 39578 | 18072 | 2.07% |
| 2025-07-14 | 45.80 | 46.45 | 0.66 | 1.44% | 45.31 | 46.78 | 37078 | 17086 | 1.94% |
| 2025-07-11 | 45.70 | 45.79 | 0.13 | 0.28% | 45.01 | 46.14 | 35812 | 16349 | 1.88% |
| 2025-07-10 | 46.00 | 45.66 | -0.60 | -1.30% | 45.33 | 46.35 | 35570 | 16284 | 1.86% |
| 2025-07-09 | 47.15 | 46.26 | -0.85 | -1.80% | 46.25 | 47.26 | 41271 | 19285 | 2.16% |
| 2025-07-08 | 46.36 | 47.11 | 0.70 | 1.51% | 46.11 | 47.25 | 41437 | 19420 | 2.17% |
| 2025-07-07 | 46.00 | 46.41 | 0.08 | 0.17% | 45.83 | 46.76 | 28665 | 13268 | 1.50% |
| 2025-07-04 | 47.50 | 46.33 | -0.96 | -2.03% | 46.14 | 47.53 | 48742 | 22766 | 2.55% |
| 2025-07-03 | 46.96 | 47.29 | 0.12 | 0.25% | 46.96 | 47.58 | 37055 | 17528 | 1.94% |
| 2025-07-02 | 48.00 | 47.17 | -0.94 | -1.95% | 46.52 | 48.00 | 55496 | 26117 | 2.91% |
| 2025-07-01 | 48.52 | 48.11 | -0.84 | -1.72% | 47.71 | 48.80 | 62862 | 30226 | 3.29% |
| 2025-06-30 | 47.80 | 48.95 | 0.14 | 0.29% | 47.60 | 49.49 | 92035 | 44648 | 4.82% |
| 2025-06-27 | 52.00 | 48.81 | -2.30 | -4.50% | 47.30 | 52.50 | 146136 | 71693 | 7.65% |
| 2025-06-26 | 52.00 | 51.11 | -1.95 | -3.68% | 50.80 | 52.20 | 117385 | 60288 | 6.15% |
| 2025-06-25 | 51.50 | 53.06 | 2.26 | 4.45% | 49.85 | 54.12 | 168238 | 86912 | 8.81% |
| 2025-06-24 | 49.00 | 50.80 | 1.41 | 2.85% | 48.49 | 50.80 | 129010 | 64093 | 6.76% |
| 2025-06-23 | 45.00 | 49.39 | 4.49 | 10.00% | 45.00 | 50.11 | 142086 | 68124 | 7.44% |
| 2025-06-20 | 47.01 | 44.90 | -1.75 | -3.75% | 44.79 | 47.60 | 55814 | 25477 | 2.92% |
| 2025-06-19 | 47.31 | 46.65 | -0.81 | -1.71% | 46.50 | 47.81 | 71860 | 33876 | 3.76% |
| 2025-06-18 | 46.27 | 47.46 | 0.72 | 1.54% | 46.11 | 48.20 | 84592 | 40135 | 4.43% |
| 2025-06-17 | 46.32 | 46.74 | 0.70 | 1.52% | 46.05 | 49.20 | 130061 | 61842 | 6.81% |
| 2025-06-16 | 43.19 | 46.04 | 2.31 | 5.28% | 43.19 | 46.97 | 125934 | 57962 | 6.60% |
| 2025-06-13 | 43.46 | 43.73 | -1.09 | -2.43% | 42.55 | 44.46 | 75174 | 32702 | 3.94% |
| 2025-06-12 | 47.60 | 44.82 | -0.15 | -0.33% | 44.68 | 48.60 | 122208 | 56346 | 6.40% |
| 2025-06-11 | 43.00 | 44.97 | 1.77 | 4.10% | 42.98 | 45.68 | 82220 | 36523 | 4.31% |
| 2025-06-10 | 43.75 | 43.20 | -0.86 | -1.95% | 42.34 | 44.40 | 49538 | 21517 | 2.59% |
| 2025-06-09 | 43.32 | 44.06 | 0.47 | 1.08% | 43.20 | 44.52 | 43332 | 19102 | 2.27% |
| 2025-06-06 | 43.86 | 43.59 | -0.24 | -0.55% | 42.90 | 44.58 | 45100 | 19680 | 2.36% |
| 2025-06-05 | 43.47 | 43.83 | 0.36 | 0.83% | 42.89 | 44.28 | 54887 | 24016 | 2.87% |
| 2025-06-04 | 41.91 | 43.47 | 1.57 | 3.75% | 41.55 | 43.54 | 59217 | 25358 | 3.10% |
| 2025-06-03 | 41.75 | 41.90 | 0.15 | 0.36% | 41.50 | 42.45 | 32305 | 13591 | 1.69% |
| 2025-05-30 | 42.68 | 41.75 | -1.09 | -2.54% | 41.50 | 42.70 | 37964 | 15939 | 1.99% |
| 2025-05-29 | 42.50 | 42.84 | 0.06 | 0.14% | 42.29 | 43.30 | 50503 | 21608 | 2.65% |
| 2025-05-28 | 43.22 | 42.78 | -0.43 | -1.00% | 42.50 | 44.40 | 34130 | 14755 | 1.79% |
| 2025-05-27 | 43.57 | 43.21 | -0.47 | -1.08% | 43.01 | 43.88 | 36868 | 15978 | 1.93% |
| 2025-05-26 | 41.88 | 43.68 | 1.67 | 3.98% | 41.88 | 44.18 | 73497 | 31731 | 3.85% |
| 2025-05-23 | 43.80 | 42.01 | -1.78 | -4.06% | 41.88 | 43.89 | 69021 | 29318 | 3.62% |
| 2025-05-22 | 45.61 | 44.29 | -1.91 | -4.13% | 44.10 | 45.95 | 70567 | 31668 | 3.70% |
| 2025-05-21 | 46.51 | 46.20 | 0.16 | 0.35% | 45.66 | 47.59 | 75942 | 35339 | 3.98% |
| 2025-05-20 | 46.00 | 46.04 | -0.46 | -0.99% | 45.28 | 46.56 | 57594 | 26462 | 3.02% |
| 2025-05-19 | 45.25 | 46.50 | -4.57 | -8.95% | 44.70 | 47.26 | 98230 | 44795 | 5.15% |
| 2025-05-16 | 50.99 | 51.07 | -0.09 | -0.18% | 50.71 | 52.06 | 49008 | 25153 | 2.57% |
| 2025-05-15 | 52.00 | 51.16 | -0.84 | -1.62% | 50.70 | 52.00 | 36187 | 18484 | 1.90% |
| 2025-05-14 | 52.80 | 52.00 | -1.06 | -2.00% | 51.18 | 53.18 | 64257 | 33396 | 3.37% |
| 2025-05-13 | 54.00 | 53.06 | -0.84 | -1.56% | 52.76 | 54.36 | 50094 | 26894 | 2.62% |
| 2025-05-12 | 54.32 | 53.90 | 0.57 | 1.07% | 52.70 | 54.33 | 54070 | 28902 | 2.83% |
| 2025-05-09 | 54.00 | 53.33 | -0.38 | -0.71% | 52.80 | 54.35 | 52567 | 28131 | 2.75% |
| 2025-05-08 | 52.35 | 53.71 | 0.96 | 1.82% | 52.00 | 55.28 | 79282 | 42720 | 4.15% |
| 2025-05-07 | 54.20 | 52.75 | -0.49 | -0.92% | 52.33 | 54.29 | 66376 | 35115 | 3.48% |
| 2025-05-06 | 52.68 | 53.24 | 1.29 | 2.48% | 50.68 | 53.27 | 95007 | 49731 | 4.98% |
| 2025-04-30 | 49.26 | 51.95 | 4.39 | 9.23% | 48.21 | 53.30 | 139473 | 70288 | 7.31% |
| 2025-04-29 | 47.12 | 47.56 | -0.04 | -0.08% | 46.85 | 48.42 | 32812 | 15674 | 1.72% |
| 2025-04-28 | 47.30 | 47.60 | 0.09 | 0.19% | 46.80 | 48.60 | 35136 | 16734 | 1.84% |
| 2025-04-25 | 46.91 | 47.51 | 0.60 | 1.28% | 46.81 | 48.18 | 45383 | 21577 | 2.38% |
| 2025-04-24 | 48.74 | 46.91 | -1.44 | -2.98% | 46.55 | 48.88 | 41934 | 19858 | 2.20% |
| 2025-04-23 | 48.65 | 48.35 | 0.55 | 1.15% | 48.05 | 49.15 | 51553 | 25037 | 2.70% |