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 | 47.78 | 47.02 | -1.13 | -2.35% | 47.00 | 48.12 | 40342 | 19148 | 6.15% |
| 2025-07-31 | 46.00 | 48.15 | 1.75 | 3.77% | 45.97 | 48.80 | 66006 | 31425 | 10.07% |
| 2025-07-30 | 46.21 | 46.40 | 0.19 | 0.41% | 45.47 | 46.60 | 28391 | 13070 | 4.33% |
| 2025-07-29 | 45.62 | 46.21 | 0.59 | 1.29% | 44.73 | 46.65 | 43015 | 19705 | 6.56% |
| 2025-07-28 | 45.87 | 45.62 | -0.33 | -0.72% | 45.33 | 46.25 | 31659 | 14470 | 4.83% |
| 2025-07-25 | 44.60 | 45.95 | 1.86 | 4.22% | 44.33 | 46.70 | 69211 | 31721 | 10.55% |
| 2025-07-24 | 44.00 | 44.09 | -0.12 | -0.27% | 43.70 | 44.59 | 26539 | 11715 | 4.05% |
| 2025-07-23 | 43.50 | 44.21 | 0.67 | 1.54% | 43.23 | 44.66 | 37147 | 16374 | 5.66% |
| 2025-07-22 | 43.35 | 43.54 | 0.14 | 0.32% | 43.17 | 44.04 | 21376 | 9317 | 3.26% |
| 2025-07-21 | 43.14 | 43.40 | 0.05 | 0.12% | 43.13 | 44.19 | 24215 | 10601 | 3.69% |
| 2025-07-18 | 44.33 | 43.35 | -0.77 | -1.75% | 42.86 | 44.55 | 31806 | 13767 | 4.85% |
| 2025-07-17 | 43.65 | 44.12 | 0.41 | 0.94% | 43.44 | 44.25 | 17890 | 7860 | 2.73% |
| 2025-07-16 | 43.50 | 43.71 | 0.21 | 0.48% | 43.33 | 44.36 | 21638 | 9509 | 3.30% |
| 2025-07-15 | 43.89 | 43.50 | -0.29 | -0.66% | 43.26 | 44.48 | 16859 | 7367 | 2.57% |
| 2025-07-14 | 42.95 | 43.79 | 0.80 | 1.86% | 42.80 | 44.13 | 22223 | 9725 | 3.39% |
| 2025-07-11 | 44.20 | 42.99 | -1.59 | -3.57% | 41.64 | 44.20 | 37605 | 16042 | 5.73% |
| 2025-07-10 | 43.51 | 44.58 | 1.07 | 2.46% | 43.31 | 44.75 | 21953 | 9650 | 3.35% |
| 2025-07-09 | 44.02 | 43.51 | -0.51 | -1.16% | 43.38 | 44.18 | 19729 | 8602 | 3.01% |
| 2025-07-08 | 43.95 | 44.02 | 0.40 | 0.92% | 43.58 | 44.61 | 19095 | 8446 | 2.91% |
| 2025-07-07 | 43.88 | 43.62 | -0.26 | -0.59% | 43.43 | 44.03 | 14404 | 6292 | 2.20% |
| 2025-07-04 | 45.03 | 43.88 | -1.40 | -3.09% | 43.80 | 45.27 | 23896 | 10570 | 3.64% |
| 2025-07-03 | 44.98 | 45.28 | 0.32 | 0.71% | 44.65 | 45.50 | 20217 | 9138 | 3.08% |
| 2025-07-02 | 45.60 | 44.96 | -0.54 | -1.19% | 44.51 | 45.92 | 29322 | 13201 | 4.47% |
| 2025-07-01 | 45.05 | 45.50 | 0.60 | 1.34% | 44.60 | 45.78 | 32927 | 14888 | 5.02% |
| 2025-06-30 | 44.10 | 44.90 | 1.02 | 2.32% | 43.99 | 45.19 | 27928 | 12486 | 4.26% |
| 2025-06-27 | 44.56 | 43.88 | -0.39 | -0.88% | 43.67 | 44.59 | 20730 | 9143 | 3.16% |
| 2025-06-26 | 44.08 | 44.27 | 0.32 | 0.73% | 43.61 | 45.10 | 33692 | 14974 | 5.14% |
| 2025-06-25 | 44.13 | 43.95 | 0.04 | 0.09% | 43.38 | 44.25 | 28087 | 12291 | 4.28% |
| 2025-06-24 | 42.82 | 43.91 | 0.79 | 1.83% | 42.82 | 44.26 | 36765 | 16115 | 5.61% |
| 2025-06-23 | 45.59 | 43.12 | -3.28 | -7.07% | 42.86 | 46.41 | 63039 | 27579 | 9.61% |
| 2025-06-20 | 46.25 | 46.40 | -0.13 | -0.28% | 45.83 | 47.14 | 24697 | 11475 | 3.77% |
| 2025-06-19 | 48.05 | 46.53 | -1.89 | -3.90% | 46.15 | 49.33 | 44469 | 21141 | 6.78% |
| 2025-06-18 | 50.53 | 48.42 | -2.18 | -4.31% | 48.06 | 50.53 | 50634 | 24752 | 7.72% |
| 2025-06-17 | 49.50 | 50.60 | 1.55 | 3.16% | 49.00 | 50.99 | 74306 | 37222 | 11.33% |
| 2025-06-16 | 48.01 | 49.05 | 0.78 | 1.62% | 47.34 | 49.22 | 49995 | 24114 | 7.62% |
| 2025-06-13 | 47.07 | 48.27 | 1.23 | 2.61% | 46.17 | 49.39 | 72198 | 34681 | 11.01% |
| 2025-06-12 | 46.20 | 47.04 | 0.87 | 1.88% | 45.81 | 48.28 | 39763 | 18759 | 6.06% |
| 2025-06-11 | 46.00 | 46.17 | 0.01 | 0.02% | 45.70 | 46.48 | 18838 | 8690 | 2.87% |
| 2025-06-10 | 46.39 | 46.16 | -0.27 | -0.58% | 45.45 | 47.50 | 37023 | 17184 | 5.65% |
| 2025-06-09 | 45.77 | 46.43 | 0.63 | 1.38% | 45.50 | 47.24 | 26335 | 12256 | 4.02% |
| 2025-06-06 | 45.51 | 45.80 | 0.29 | 0.64% | 44.88 | 46.44 | 29757 | 13583 | 4.54% |
| 2025-06-05 | 46.71 | 45.51 | -1.85 | -3.91% | 45.23 | 47.12 | 52908 | 24307 | 8.07% |
| 2025-06-04 | 45.60 | 47.36 | 1.96 | 4.32% | 44.00 | 49.74 | 85150 | 40209 | 12.99% |
| 2025-06-03 | 47.08 | 45.40 | -3.00 | -6.20% | 44.11 | 47.99 | 57641 | 26168 | 8.79% |
| 2025-05-30 | 48.67 | 48.40 | -0.27 | -0.55% | 47.67 | 49.27 | 21445 | 10348 | 3.27% |
| 2025-05-29 | 47.50 | 48.67 | 0.71 | 1.48% | 47.50 | 50.45 | 38947 | 19171 | 5.94% |
| 2025-05-28 | 47.40 | 47.96 | 0.49 | 1.03% | 47.29 | 48.98 | 21908 | 10564 | 3.34% |
| 2025-05-27 | 48.32 | 47.47 | -0.61 | -1.27% | 46.99 | 48.35 | 20578 | 9764 | 3.14% |
| 2025-05-26 | 48.03 | 48.08 | -0.50 | -1.03% | 47.52 | 48.82 | 15299 | 7338 | 2.33% |
| 2025-05-23 | 68.99 | 68.00 | -0.81 | -1.18% | 67.88 | 69.75 | 13302 | 9166 | 2.82% |
| 2025-05-22 | 70.59 | 68.81 | -1.32 | -1.88% | 68.78 | 70.80 | 12399 | 8606 | 2.63% |
| 2025-05-21 | 70.35 | 70.13 | -0.03 | -0.04% | 68.76 | 70.35 | 14292 | 9955 | 3.03% |
| 2025-05-20 | 68.03 | 70.16 | 1.64 | 2.39% | 68.03 | 70.83 | 28393 | 19853 | 6.03% |
| 2025-05-19 | 70.50 | 68.52 | -2.27 | -3.21% | 67.52 | 70.50 | 34354 | 23578 | 7.29% |
| 2025-05-16 | 70.01 | 70.79 | 0.26 | 0.37% | 69.30 | 72.78 | 23840 | 16894 | 5.06% |
| 2025-05-15 | 70.62 | 70.53 | -0.12 | -0.17% | 69.62 | 71.30 | 17156 | 12077 | 3.64% |
| 2025-05-14 | 70.00 | 70.65 | 0.40 | 0.57% | 69.80 | 71.44 | 22065 | 15550 | 4.68% |
| 2025-05-13 | 70.95 | 70.25 | -0.70 | -0.99% | 69.94 | 71.77 | 22930 | 16181 | 4.87% |
| 2025-05-12 | 73.15 | 70.95 | -2.17 | -2.97% | 70.41 | 73.70 | 34461 | 24630 | 7.32% |
| 2025-05-09 | 74.85 | 73.12 | -1.63 | -2.18% | 73.01 | 78.00 | 37104 | 27712 | 7.88% |
| 2025-05-08 | 74.23 | 74.75 | 0.30 | 0.40% | 73.50 | 75.88 | 19593 | 14629 | 4.16% |
| 2025-05-07 | 76.80 | 74.45 | -1.96 | -2.57% | 73.50 | 78.17 | 24269 | 18312 | 5.15% |
| 2025-05-06 | 77.70 | 76.41 | -0.39 | -0.51% | 73.61 | 77.88 | 25668 | 19386 | 5.45% |
| 2025-04-30 | 76.52 | 76.80 | 0.28 | 0.37% | 76.20 | 78.68 | 21966 | 17052 | 4.66% |
| 2025-04-29 | 77.93 | 76.52 | -2.19 | -2.78% | 72.93 | 78.00 | 33479 | 25336 | 7.11% |
| 2025-04-28 | 78.00 | 78.71 | 0.41 | 0.52% | 76.69 | 79.68 | 20808 | 16311 | 4.42% |
| 2025-04-25 | 82.53 | 78.30 | -3.69 | -4.50% | 77.03 | 82.53 | 38642 | 30626 | 8.20% |
| 2025-04-24 | 82.00 | 81.99 | -0.01 | -0.01% | 79.28 | 83.55 | 32804 | 26750 | 6.96% |