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 | 50.06 | 50.01 | -0.24 | -0.48% | 49.69 | 50.87 | 15365 | 7730 | 7.44% |
| 2025-07-31 | 50.20 | 50.25 | -0.19 | -0.38% | 49.87 | 52.00 | 27040 | 13798 | 13.09% |
| 2025-07-30 | 50.90 | 50.44 | -0.72 | -1.41% | 49.51 | 51.14 | 19102 | 9580 | 9.25% |
| 2025-07-29 | 50.69 | 51.16 | 0.93 | 1.85% | 49.31 | 51.59 | 30992 | 15641 | 15.00% |
| 2025-07-28 | 48.30 | 50.23 | 2.07 | 4.30% | 48.03 | 52.50 | 34711 | 17439 | 16.80% |
| 2025-07-25 | 47.68 | 48.16 | 0.48 | 1.01% | 47.28 | 48.29 | 8949 | 4273 | 4.33% |
| 2025-07-24 | 47.40 | 47.68 | 0.28 | 0.59% | 47.05 | 47.83 | 6918 | 3295 | 3.35% |
| 2025-07-23 | 47.80 | 47.40 | -0.50 | -1.04% | 47.26 | 48.28 | 9105 | 4327 | 4.41% |
| 2025-07-22 | 48.66 | 47.90 | -0.86 | -1.76% | 47.65 | 48.94 | 12007 | 5791 | 5.81% |
| 2025-07-21 | 48.48 | 48.76 | 0.00 | 0.00% | 48.04 | 48.84 | 11284 | 5467 | 5.46% |
| 2025-07-18 | 48.31 | 48.76 | 0.50 | 1.04% | 48.03 | 49.18 | 14836 | 7203 | 7.18% |
| 2025-07-17 | 48.02 | 48.26 | -0.20 | -0.41% | 47.41 | 48.50 | 15550 | 7489 | 7.53% |
| 2025-07-16 | 49.01 | 48.46 | 0.61 | 1.27% | 48.02 | 51.00 | 23956 | 11772 | 11.60% |
| 2025-07-15 | 47.52 | 47.85 | -0.25 | -0.52% | 47.28 | 48.40 | 12776 | 6095 | 6.18% |
| 2025-07-14 | 47.40 | 48.10 | 0.73 | 1.54% | 46.88 | 48.74 | 16656 | 8002 | 8.06% |
| 2025-07-11 | 47.39 | 47.37 | -0.02 | -0.04% | 46.53 | 47.66 | 10955 | 5159 | 5.30% |
| 2025-07-10 | 47.76 | 47.39 | -0.70 | -1.46% | 47.11 | 48.79 | 13489 | 6408 | 6.53% |
| 2025-07-09 | 47.13 | 48.09 | 0.96 | 2.04% | 47.00 | 49.50 | 25721 | 12470 | 12.45% |
| 2025-07-08 | 46.12 | 47.13 | 1.05 | 2.28% | 45.71 | 47.58 | 11695 | 5466 | 5.66% |
| 2025-07-07 | 45.43 | 46.08 | 0.57 | 1.25% | 45.22 | 46.20 | 6733 | 3075 | 3.26% |
| 2025-07-04 | 46.68 | 45.51 | -1.22 | -2.61% | 45.50 | 46.95 | 10519 | 4852 | 5.09% |
| 2025-07-03 | 46.34 | 46.73 | 0.46 | 0.99% | 46.06 | 47.07 | 8822 | 4114 | 4.27% |
| 2025-07-02 | 46.70 | 46.27 | -0.61 | -1.30% | 45.96 | 47.38 | 10468 | 4853 | 5.07% |
| 2025-07-01 | 47.32 | 46.88 | -0.26 | -0.55% | 46.12 | 47.88 | 16480 | 7753 | 7.98% |
| 2025-06-30 | 47.19 | 47.14 | 0.12 | 0.26% | 46.90 | 47.48 | 8757 | 4126 | 4.24% |
| 2025-06-27 | 46.86 | 47.02 | 0.43 | 0.92% | 46.28 | 47.31 | 9935 | 4663 | 4.81% |
| 2025-06-26 | 46.81 | 46.59 | -0.22 | -0.47% | 46.41 | 47.39 | 11116 | 5192 | 5.38% |
| 2025-06-25 | 46.58 | 46.81 | 0.55 | 1.19% | 46.10 | 47.48 | 14635 | 6835 | 7.08% |
| 2025-06-24 | 44.87 | 46.26 | 1.70 | 3.82% | 44.73 | 46.26 | 13539 | 6199 | 6.55% |
| 2025-06-23 | 43.74 | 44.56 | 0.76 | 1.74% | 43.19 | 44.80 | 10553 | 4681 | 5.11% |
| 2025-06-20 | 45.22 | 43.80 | -1.20 | -2.67% | 43.74 | 45.67 | 14116 | 6261 | 6.83% |
| 2025-06-19 | 44.60 | 45.00 | 0.16 | 0.36% | 44.60 | 47.46 | 20476 | 9390 | 9.91% |
| 2025-06-18 | 44.30 | 44.84 | 0.14 | 0.31% | 44.00 | 44.99 | 8127 | 3622 | 3.93% |
| 2025-06-17 | 45.02 | 44.70 | -0.41 | -0.91% | 44.53 | 45.59 | 7545 | 3390 | 3.65% |
| 2025-06-16 | 44.05 | 45.11 | 0.83 | 1.87% | 43.91 | 45.49 | 10961 | 4954 | 5.31% |
| 2025-06-13 | 45.99 | 44.28 | -1.78 | -3.86% | 43.98 | 46.01 | 13028 | 5834 | 6.31% |
| 2025-06-12 | 45.53 | 46.06 | 0.36 | 0.79% | 44.82 | 47.33 | 19769 | 9154 | 9.57% |
| 2025-06-11 | 45.01 | 45.70 | 0.79 | 1.76% | 44.63 | 45.70 | 6965 | 3141 | 3.37% |
| 2025-06-10 | 46.05 | 44.91 | -1.23 | -2.67% | 44.22 | 46.30 | 10783 | 4867 | 5.22% |
| 2025-06-09 | 45.66 | 46.14 | 0.48 | 1.05% | 45.40 | 46.17 | 11450 | 5249 | 5.54% |
| 2025-06-06 | 44.70 | 45.66 | 1.08 | 2.42% | 44.14 | 46.49 | 14325 | 6530 | 6.93% |
| 2025-06-05 | 43.64 | 44.58 | 0.73 | 1.66% | 43.31 | 44.65 | 9755 | 4308 | 4.72% |
| 2025-06-04 | 42.96 | 43.85 | 0.81 | 1.88% | 42.90 | 44.49 | 9388 | 4106 | 4.54% |
| 2025-06-03 | 42.53 | 43.04 | 0.23 | 0.54% | 42.45 | 43.60 | 5918 | 2554 | 2.86% |
| 2025-05-30 | 44.30 | 42.81 | -1.49 | -3.36% | 42.76 | 44.31 | 8150 | 3516 | 3.95% |
| 2025-05-29 | 43.43 | 44.30 | 0.74 | 1.70% | 43.43 | 44.34 | 6934 | 3055 | 3.36% |
| 2025-05-28 | 43.72 | 43.56 | -0.19 | -0.43% | 43.15 | 44.40 | 5623 | 2457 | 2.72% |
| 2025-05-27 | 45.04 | 43.95 | -1.07 | -2.38% | 43.93 | 45.11 | 8562 | 3788 | 4.14% |
| 2025-05-26 | 44.33 | 45.02 | 0.81 | 1.83% | 44.32 | 45.25 | 8399 | 3769 | 4.07% |
| 2025-05-23 | 45.15 | 44.21 | -0.94 | -2.08% | 44.13 | 45.65 | 9514 | 4262 | 4.60% |
| 2025-05-22 | 46.30 | 45.15 | -0.70 | -1.53% | 45.00 | 47.13 | 12071 | 5558 | 5.84% |
| 2025-05-21 | 47.56 | 45.85 | -1.72 | -3.62% | 45.66 | 47.58 | 10353 | 4793 | 5.01% |
| 2025-05-20 | 46.18 | 47.57 | 1.50 | 3.26% | 45.59 | 47.68 | 12597 | 5914 | 6.10% |
| 2025-05-19 | 46.09 | 46.07 | 0.01 | 0.02% | 45.10 | 46.51 | 7676 | 3508 | 3.72% |
| 2025-05-16 | 46.28 | 46.06 | -0.05 | -0.11% | 45.74 | 47.02 | 7055 | 3277 | 3.41% |
| 2025-05-15 | 46.51 | 46.11 | -0.39 | -0.84% | 45.51 | 47.03 | 8900 | 4120 | 4.31% |
| 2025-05-14 | 47.10 | 46.50 | -0.31 | -0.66% | 46.20 | 47.37 | 8777 | 4091 | 4.25% |
| 2025-05-13 | 48.00 | 46.81 | -0.64 | -1.35% | 46.66 | 48.42 | 9965 | 4728 | 4.82% |
| 2025-05-12 | 47.49 | 47.45 | 0.87 | 1.87% | 46.80 | 47.49 | 7768 | 3663 | 3.76% |
| 2025-05-09 | 48.25 | 46.58 | -1.43 | -2.98% | 46.50 | 48.25 | 9481 | 4451 | 4.59% |
| 2025-05-08 | 46.70 | 48.01 | 1.25 | 2.67% | 46.23 | 48.44 | 14256 | 6777 | 6.90% |
| 2025-05-07 | 47.78 | 46.76 | -0.32 | -0.68% | 46.11 | 47.78 | 11729 | 5495 | 5.68% |
| 2025-05-06 | 45.95 | 47.08 | 1.98 | 4.39% | 45.50 | 47.35 | 13198 | 6156 | 6.39% |
| 2025-04-30 | 43.74 | 45.10 | 1.30 | 2.97% | 43.74 | 45.10 | 12907 | 5789 | 6.25% |
| 2025-04-29 | 42.87 | 43.80 | 0.50 | 1.15% | 42.87 | 44.33 | 8983 | 3948 | 4.35% |
| 2025-04-28 | 43.52 | 43.30 | -0.39 | -0.89% | 42.79 | 44.05 | 6594 | 2859 | 3.19% |
| 2025-04-25 | 43.88 | 43.69 | -0.47 | -1.06% | 43.18 | 44.28 | 10197 | 4457 | 4.94% |
| 2025-04-24 | 44.95 | 44.16 | -0.73 | -1.63% | 43.63 | 45.10 | 9197 | 4075 | 4.45% |