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 | 44.50 | 44.62 | 0.13 | 0.29% | 44.21 | 44.81 | 6142 | 2734 | 3.64% |
| 2025-07-31 | 45.08 | 44.49 | -0.59 | -1.31% | 44.35 | 45.56 | 8203 | 3693 | 4.86% |
| 2025-07-30 | 45.38 | 45.08 | -0.30 | -0.66% | 44.58 | 45.38 | 7442 | 3350 | 4.41% |
| 2025-07-29 | 45.60 | 45.38 | -0.21 | -0.46% | 45.18 | 45.76 | 6099 | 2765 | 3.62% |
| 2025-07-28 | 45.19 | 45.59 | 0.34 | 0.75% | 45.19 | 45.77 | 8647 | 3938 | 5.13% |
| 2025-07-25 | 45.18 | 45.25 | 0.06 | 0.13% | 44.96 | 45.39 | 5826 | 2633 | 3.46% |
| 2025-07-24 | 45.05 | 45.19 | 0.21 | 0.47% | 44.86 | 45.21 | 7228 | 3259 | 4.29% |
| 2025-07-23 | 45.38 | 44.98 | -0.37 | -0.82% | 44.94 | 45.47 | 6244 | 2823 | 3.70% |
| 2025-07-22 | 45.65 | 45.35 | -0.23 | -0.50% | 45.18 | 45.80 | 7514 | 3409 | 4.46% |
| 2025-07-21 | 45.00 | 45.58 | 0.58 | 1.29% | 44.84 | 45.58 | 9344 | 4239 | 5.54% |
| 2025-07-18 | 45.16 | 45.00 | -0.20 | -0.44% | 44.70 | 45.27 | 7139 | 3208 | 4.23% |
| 2025-07-17 | 45.18 | 45.20 | 0.11 | 0.24% | 44.84 | 45.20 | 6631 | 2983 | 3.93% |
| 2025-07-16 | 44.59 | 45.09 | 0.43 | 0.96% | 44.50 | 45.42 | 7010 | 3160 | 4.16% |
| 2025-07-15 | 45.33 | 44.66 | -0.86 | -1.89% | 44.46 | 45.51 | 10792 | 4835 | 6.40% |
| 2025-07-14 | 45.40 | 45.52 | 0.19 | 0.42% | 45.21 | 45.70 | 6335 | 2883 | 3.76% |
| 2025-07-11 | 45.50 | 45.33 | -0.22 | -0.48% | 45.00 | 45.78 | 7117 | 3222 | 4.22% |
| 2025-07-10 | 46.10 | 45.55 | -0.22 | -0.48% | 45.41 | 46.28 | 7001 | 3201 | 4.15% |
| 2025-07-09 | 46.00 | 45.77 | -0.17 | -0.37% | 45.60 | 46.32 | 11198 | 5149 | 6.64% |
| 2025-07-08 | 45.14 | 45.94 | 0.79 | 1.75% | 44.95 | 46.33 | 11422 | 5221 | 6.77% |
| 2025-07-07 | 45.01 | 45.15 | 0.14 | 0.31% | 44.70 | 45.44 | 4730 | 2125 | 2.80% |
| 2025-07-04 | 45.31 | 45.01 | -0.54 | -1.19% | 44.94 | 45.66 | 8544 | 3866 | 5.07% |
| 2025-07-03 | 45.29 | 45.55 | 0.25 | 0.55% | 45.11 | 45.66 | 7157 | 3247 | 4.24% |
| 2025-07-02 | 45.72 | 45.30 | -0.68 | -1.48% | 45.10 | 45.99 | 10637 | 4823 | 6.31% |
| 2025-07-01 | 46.33 | 45.98 | -0.35 | -0.76% | 45.63 | 46.36 | 14010 | 6435 | 8.31% |
| 2025-06-30 | 46.16 | 46.33 | -0.61 | -1.30% | 46.00 | 47.00 | 26347 | 12226 | 15.63% |
| 2025-06-27 | 44.32 | 46.94 | 2.96 | 6.73% | 44.32 | 49.96 | 50834 | 23984 | 30.15% |
| 2025-06-26 | 44.30 | 43.98 | -0.68 | -1.52% | 43.85 | 44.87 | 11497 | 5083 | 6.82% |
| 2025-06-25 | 43.67 | 44.66 | 0.86 | 1.96% | 43.64 | 45.45 | 16574 | 7406 | 9.83% |
| 2025-06-24 | 42.63 | 43.80 | 1.27 | 2.99% | 42.59 | 43.81 | 10664 | 4633 | 6.32% |
| 2025-06-23 | 42.09 | 42.53 | 0.40 | 0.95% | 41.54 | 42.54 | 5458 | 2301 | 3.24% |
| 2025-06-20 | 42.37 | 42.13 | -0.23 | -0.54% | 42.02 | 42.90 | 4861 | 2061 | 2.88% |
| 2025-06-19 | 43.30 | 42.36 | -1.24 | -2.84% | 42.29 | 43.77 | 6691 | 2869 | 3.97% |
| 2025-06-18 | 43.97 | 43.60 | -0.13 | -0.30% | 42.98 | 43.97 | 4795 | 2079 | 2.84% |
| 2025-06-17 | 44.11 | 43.73 | -0.42 | -0.95% | 43.59 | 44.33 | 6456 | 2831 | 3.83% |
| 2025-06-16 | 43.77 | 44.15 | 0.30 | 0.68% | 43.50 | 44.61 | 6603 | 2920 | 3.92% |
| 2025-06-13 | 44.88 | 43.85 | -1.20 | -2.66% | 43.50 | 44.99 | 10754 | 4762 | 6.38% |
| 2025-06-12 | 44.29 | 45.05 | 0.39 | 0.87% | 43.98 | 45.15 | 10657 | 4779 | 6.32% |
| 2025-06-11 | 43.90 | 44.66 | 0.75 | 1.71% | 43.90 | 45.38 | 9091 | 4062 | 5.39% |
| 2025-06-10 | 44.35 | 43.91 | -0.45 | -1.01% | 43.65 | 44.75 | 9621 | 4246 | 5.71% |
| 2025-06-09 | 43.72 | 44.36 | 0.64 | 1.46% | 43.68 | 44.44 | 8361 | 3694 | 4.96% |
| 2025-06-06 | 43.73 | 43.95 | 0.22 | 0.50% | 43.35 | 43.97 | 5439 | 2376 | 3.23% |
| 2025-06-05 | 43.94 | 43.73 | -0.26 | -0.59% | 43.37 | 43.94 | 7023 | 3060 | 4.17% |
| 2025-06-04 | 43.85 | 43.99 | 0.09 | 0.21% | 43.81 | 44.26 | 6448 | 2836 | 3.82% |
| 2025-06-03 | 43.94 | 43.90 | -0.04 | -0.09% | 43.53 | 44.34 | 5116 | 2253 | 3.03% |
| 2025-05-30 | 45.00 | 43.94 | -1.34 | -2.96% | 43.84 | 45.09 | 10151 | 4500 | 6.02% |
| 2025-05-29 | 44.88 | 45.28 | 0.40 | 0.89% | 44.73 | 45.40 | 7293 | 3293 | 4.32% |
| 2025-05-28 | 45.27 | 44.88 | -0.33 | -0.73% | 44.80 | 45.98 | 8496 | 3851 | 5.04% |
| 2025-05-27 | 46.00 | 45.21 | -0.98 | -2.12% | 45.01 | 46.36 | 10308 | 4675 | 6.11% |
| 2025-05-26 | 46.19 | 46.19 | -0.31 | -0.67% | 45.78 | 46.88 | 10446 | 4828 | 6.20% |
| 2025-05-23 | 46.00 | 46.50 | 0.64 | 1.40% | 45.85 | 48.04 | 19268 | 9056 | 11.43% |
| 2025-05-22 | 47.09 | 45.86 | -1.78 | -3.74% | 45.71 | 47.36 | 15431 | 7181 | 9.15% |
| 2025-05-21 | 46.59 | 47.64 | 1.21 | 2.61% | 45.92 | 47.95 | 17007 | 7971 | 10.09% |
| 2025-05-20 | 46.35 | 46.43 | 0.13 | 0.28% | 46.02 | 46.50 | 6076 | 2814 | 3.60% |
| 2025-05-19 | 47.05 | 46.30 | -0.75 | -1.59% | 45.97 | 47.19 | 9115 | 4221 | 5.41% |
| 2025-05-16 | 46.70 | 47.05 | 0.35 | 0.75% | 46.41 | 47.50 | 10403 | 4901 | 6.17% |
| 2025-05-15 | 46.70 | 46.70 | -0.02 | -0.04% | 45.70 | 46.92 | 8325 | 3862 | 4.94% |
| 2025-05-14 | 46.70 | 46.72 | 0.02 | 0.04% | 46.51 | 47.12 | 7914 | 3702 | 4.69% |
| 2025-05-13 | 47.99 | 46.70 | -0.62 | -1.31% | 46.60 | 48.09 | 9970 | 4692 | 5.91% |
| 2025-05-12 | 46.91 | 47.32 | 0.87 | 1.87% | 46.91 | 47.87 | 9474 | 4487 | 5.62% |
| 2025-05-09 | 47.51 | 46.45 | -0.90 | -1.90% | 46.13 | 47.58 | 9523 | 4442 | 5.65% |
| 2025-05-08 | 46.10 | 47.35 | 1.02 | 2.20% | 46.04 | 47.36 | 9835 | 4628 | 5.83% |
| 2025-05-07 | 46.60 | 46.33 | 0.09 | 0.19% | 45.90 | 47.00 | 9747 | 4532 | 5.78% |
| 2025-05-06 | 45.22 | 46.24 | 1.26 | 2.80% | 44.88 | 46.24 | 9527 | 4375 | 5.65% |
| 2025-04-30 | 44.41 | 44.98 | 0.63 | 1.42% | 44.41 | 45.44 | 8440 | 3797 | 5.01% |
| 2025-04-29 | 44.81 | 44.35 | -0.55 | -1.22% | 44.22 | 45.25 | 9857 | 4415 | 5.85% |
| 2025-04-28 | 45.60 | 44.90 | -0.90 | -1.97% | 44.61 | 45.77 | 10776 | 4858 | 6.39% |
| 2025-04-25 | 45.00 | 45.80 | -2.32 | -4.82% | 44.04 | 46.41 | 23983 | 10912 | 14.22% |
| 2025-04-24 | 49.92 | 48.12 | -1.99 | -3.97% | 48.07 | 50.09 | 16416 | 8022 | 9.74% |