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 | 46.05 | 46.10 | 0.02 | 0.04% | 45.71 | 46.45 | 10937 | 5042 | 3.55% |
| 2025-07-31 | 46.95 | 46.08 | -1.26 | -2.66% | 46.00 | 47.34 | 18814 | 8766 | 6.11% |
| 2025-07-30 | 47.26 | 47.34 | 0.06 | 0.13% | 46.40 | 47.80 | 22900 | 10771 | 7.44% |
| 2025-07-29 | 47.69 | 47.28 | -0.42 | -0.88% | 46.77 | 47.69 | 22965 | 10809 | 7.46% |
| 2025-07-28 | 46.35 | 47.70 | 1.35 | 2.91% | 46.34 | 48.47 | 40725 | 19459 | 13.22% |
| 2025-07-25 | 46.20 | 46.35 | 0.04 | 0.09% | 45.92 | 46.77 | 11810 | 5464 | 3.83% |
| 2025-07-24 | 46.16 | 46.31 | 0.15 | 0.32% | 46.01 | 46.58 | 11966 | 5548 | 3.89% |
| 2025-07-23 | 46.56 | 46.16 | -0.50 | -1.07% | 45.79 | 46.64 | 14422 | 6660 | 4.68% |
| 2025-07-22 | 47.22 | 46.66 | -0.75 | -1.58% | 46.31 | 47.73 | 23564 | 11002 | 7.65% |
| 2025-07-21 | 46.60 | 47.41 | 0.73 | 1.56% | 46.21 | 47.87 | 27522 | 12954 | 8.94% |
| 2025-07-18 | 47.21 | 46.68 | -0.52 | -1.10% | 46.45 | 47.48 | 23730 | 11092 | 7.70% |
| 2025-07-17 | 45.68 | 47.20 | 1.29 | 2.81% | 45.66 | 47.55 | 38902 | 18311 | 12.63% |
| 2025-07-16 | 45.99 | 45.91 | -0.07 | -0.15% | 45.51 | 46.56 | 19188 | 8827 | 6.23% |
| 2025-07-15 | 46.21 | 45.98 | -0.70 | -1.50% | 45.60 | 47.20 | 23483 | 10847 | 7.62% |
| 2025-07-14 | 45.21 | 46.68 | 1.45 | 3.21% | 45.08 | 47.60 | 35992 | 16876 | 11.69% |
| 2025-07-11 | 45.55 | 45.23 | -0.23 | -0.51% | 44.51 | 45.68 | 15603 | 7039 | 5.07% |
| 2025-07-10 | 45.65 | 45.46 | -0.31 | -0.68% | 45.20 | 45.87 | 12689 | 5766 | 4.12% |
| 2025-07-09 | 46.13 | 45.77 | -0.21 | -0.46% | 45.52 | 46.60 | 19424 | 8967 | 6.31% |
| 2025-07-08 | 45.79 | 45.98 | 0.19 | 0.41% | 45.37 | 46.18 | 19593 | 8997 | 6.36% |
| 2025-07-07 | 44.05 | 45.79 | 1.31 | 2.95% | 44.04 | 45.89 | 18793 | 8469 | 6.10% |
| 2025-07-04 | 44.71 | 44.48 | -0.23 | -0.51% | 44.22 | 44.97 | 12797 | 5700 | 4.15% |
| 2025-07-03 | 44.87 | 44.71 | 0.22 | 0.49% | 44.14 | 44.87 | 10018 | 4456 | 3.25% |
| 2025-07-02 | 45.15 | 44.49 | -0.46 | -1.02% | 44.21 | 45.30 | 11906 | 5299 | 3.87% |
| 2025-07-01 | 45.01 | 44.95 | -0.05 | -0.11% | 44.35 | 45.29 | 11313 | 5079 | 3.67% |
| 2025-06-30 | 44.00 | 45.00 | 0.80 | 1.81% | 44.00 | 45.00 | 13637 | 6113 | 4.43% |
| 2025-06-27 | 44.22 | 44.20 | 0.20 | 0.45% | 43.93 | 44.60 | 8143 | 3600 | 2.64% |
| 2025-06-26 | 44.30 | 44.00 | -0.30 | -0.68% | 43.76 | 44.68 | 13505 | 5983 | 4.38% |
| 2025-06-25 | 43.78 | 44.30 | 0.36 | 0.82% | 43.77 | 44.64 | 16598 | 7340 | 5.39% |
| 2025-06-24 | 43.00 | 43.94 | 1.19 | 2.78% | 42.78 | 44.29 | 17567 | 7684 | 5.70% |
| 2025-06-23 | 41.79 | 42.75 | -0.10 | -0.23% | 41.70 | 43.19 | 16624 | 7093 | 5.40% |
| 2025-06-20 | 43.56 | 42.85 | -0.66 | -1.52% | 42.81 | 44.18 | 12279 | 5316 | 3.99% |
| 2025-06-19 | 44.21 | 43.51 | -0.83 | -1.87% | 43.35 | 44.71 | 14069 | 6192 | 4.57% |
| 2025-06-18 | 44.41 | 44.34 | -0.37 | -0.83% | 44.05 | 45.58 | 13194 | 5854 | 4.28% |
| 2025-06-17 | 45.56 | 44.71 | -0.79 | -1.74% | 44.39 | 46.50 | 17221 | 7750 | 5.59% |
| 2025-06-16 | 45.00 | 45.50 | 0.10 | 0.22% | 44.76 | 45.94 | 14078 | 6412 | 4.57% |
| 2025-06-13 | 45.62 | 45.40 | -0.22 | -0.48% | 44.75 | 46.55 | 22626 | 10319 | 7.35% |
| 2025-06-12 | 45.68 | 46.03 | 0.35 | 0.77% | 45.25 | 46.46 | 14171 | 6516 | 4.60% |
| 2025-06-11 | 45.25 | 45.68 | 0.43 | 0.95% | 45.13 | 46.28 | 14451 | 6608 | 4.69% |
| 2025-06-10 | 46.68 | 45.25 | -1.33 | -2.86% | 44.52 | 46.68 | 26063 | 11865 | 8.46% |
| 2025-06-09 | 45.90 | 46.58 | 0.65 | 1.42% | 45.75 | 46.90 | 18466 | 8588 | 6.00% |
| 2025-06-06 | 46.52 | 45.93 | -0.66 | -1.42% | 45.61 | 47.17 | 22340 | 10316 | 7.25% |
| 2025-06-05 | 45.70 | 46.59 | 0.55 | 1.19% | 45.58 | 47.40 | 30625 | 14304 | 9.94% |
| 2025-06-04 | 46.02 | 46.04 | 0.00 | 0.00% | 45.81 | 46.50 | 17188 | 7918 | 5.58% |
| 2025-06-03 | 45.64 | 46.04 | 0.25 | 0.55% | 45.30 | 46.59 | 17087 | 7877 | 5.55% |
| 2025-05-30 | 47.15 | 45.79 | -1.34 | -2.84% | 45.58 | 47.15 | 25345 | 11635 | 8.23% |
| 2025-05-29 | 46.90 | 47.13 | 0.05 | 0.11% | 46.26 | 47.89 | 39136 | 18373 | 12.71% |
| 2025-05-28 | 49.00 | 47.08 | -2.01 | -4.09% | 47.00 | 49.30 | 34840 | 16671 | 11.31% |
| 2025-05-27 | 49.49 | 49.09 | -1.21 | -2.41% | 48.60 | 49.89 | 34173 | 16744 | 11.10% |
| 2025-05-26 | 48.27 | 50.30 | 2.07 | 4.29% | 47.60 | 51.55 | 57728 | 28742 | 18.74% |
| 2025-05-23 | 47.35 | 48.23 | 0.61 | 1.28% | 46.78 | 48.78 | 36962 | 17740 | 12.00% |
| 2025-05-22 | 48.01 | 47.62 | -1.51 | -3.07% | 47.50 | 50.47 | 39296 | 19124 | 12.76% |
| 2025-05-21 | 51.58 | 49.13 | -3.15 | -6.03% | 49.01 | 51.58 | 57417 | 28785 | 18.64% |
| 2025-05-20 | 52.20 | 52.28 | -1.62 | -3.01% | 51.51 | 53.77 | 66728 | 34928 | 21.67% |
| 2025-05-19 | 49.50 | 53.90 | 3.20 | 6.31% | 47.81 | 55.90 | 100607 | 50777 | 32.67% |
| 2025-05-16 | 46.14 | 50.70 | 2.58 | 5.36% | 46.00 | 53.87 | 97247 | 49072 | 31.58% |
| 2025-05-15 | 47.00 | 48.12 | 0.30 | 0.63% | 46.66 | 51.50 | 66473 | 32425 | 21.58% |
| 2025-05-14 | 47.10 | 47.82 | -0.58 | -1.20% | 46.00 | 48.96 | 58399 | 27672 | 18.96% |
| 2025-05-13 | 45.56 | 48.40 | 2.78 | 6.09% | 45.01 | 49.18 | 78291 | 37113 | 25.42% |
| 2025-05-12 | 45.05 | 45.62 | 0.81 | 1.81% | 44.53 | 46.15 | 46455 | 21061 | 15.08% |
| 2025-05-09 | 46.83 | 44.81 | -2.05 | -4.37% | 44.70 | 47.10 | 46627 | 21247 | 15.14% |
| 2025-05-08 | 46.99 | 46.86 | -2.70 | -5.45% | 45.00 | 47.29 | 67820 | 31483 | 22.02% |
| 2025-05-07 | 45.97 | 49.56 | 3.04 | 6.53% | 45.34 | 52.00 | 106597 | 50830 | 34.61% |
| 2025-05-06 | 44.63 | 46.52 | 2.72 | 6.21% | 43.50 | 46.52 | 87459 | 39387 | 28.40% |
| 2025-04-30 | 49.00 | 43.80 | -2.08 | -4.53% | 43.58 | 50.00 | 112874 | 52514 | 36.65% |
| 2025-04-29 | 37.62 | 45.88 | 7.65 | 20.01% | 37.62 | 45.88 | 59724 | 26580 | 19.39% |
| 2025-04-28 | 37.10 | 38.23 | 0.78 | 2.08% | 36.70 | 38.99 | 18645 | 7089 | 6.05% |
| 2025-04-25 | 37.71 | 37.45 | -0.45 | -1.19% | 37.19 | 38.39 | 13190 | 4963 | 4.28% |
| 2025-04-24 | 36.93 | 37.90 | 0.78 | 2.10% | 36.81 | 38.65 | 20597 | 7800 | 6.69% |