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 | 46.84 | 46.28 | 0.78 | 1.71% | 45.38 | 47.78 | 84752 | 39402 | 11.44% |
| 2025-07-31 | 43.12 | 45.50 | 2.10 | 4.84% | 43.12 | 46.15 | 66034 | 29766 | 8.92% |
| 2025-07-30 | 44.58 | 43.40 | -1.06 | -2.38% | 43.05 | 44.66 | 28855 | 12620 | 3.90% |
| 2025-07-29 | 44.73 | 44.46 | -0.62 | -1.38% | 44.15 | 45.06 | 34430 | 15315 | 4.65% |
| 2025-07-28 | 44.85 | 45.08 | 0.21 | 0.47% | 44.49 | 45.50 | 45460 | 20493 | 6.14% |
| 2025-07-25 | 44.31 | 44.87 | 0.79 | 1.79% | 43.50 | 45.55 | 53888 | 24026 | 7.28% |
| 2025-07-24 | 42.90 | 44.08 | 1.73 | 4.09% | 42.34 | 44.64 | 79617 | 34620 | 10.75% |
| 2025-07-23 | 46.19 | 42.35 | -3.86 | -8.35% | 41.88 | 46.19 | 111497 | 48050 | 15.05% |
| 2025-07-22 | 46.49 | 46.21 | -0.19 | -0.41% | 45.28 | 47.45 | 46031 | 21286 | 6.22% |
| 2025-07-21 | 46.75 | 46.40 | -0.47 | -1.00% | 46.28 | 47.40 | 27551 | 12870 | 3.72% |
| 2025-07-18 | 47.08 | 46.87 | -0.83 | -1.74% | 44.49 | 47.99 | 55339 | 25803 | 7.47% |
| 2025-07-17 | 47.59 | 47.70 | 0.34 | 0.72% | 47.11 | 48.75 | 32744 | 15646 | 4.42% |
| 2025-07-16 | 47.78 | 47.36 | -0.42 | -0.88% | 47.22 | 49.05 | 34916 | 16737 | 4.71% |
| 2025-07-15 | 47.82 | 47.78 | -0.42 | -0.87% | 47.07 | 47.91 | 31799 | 15133 | 4.29% |
| 2025-07-14 | 47.36 | 48.20 | 0.84 | 1.77% | 46.82 | 48.26 | 46413 | 22148 | 6.27% |
| 2025-07-11 | 47.80 | 47.36 | -0.60 | -1.25% | 47.05 | 48.38 | 45897 | 21757 | 6.20% |
| 2025-07-10 | 47.89 | 47.96 | 0.94 | 2.00% | 46.68 | 48.94 | 61785 | 29751 | 8.34% |
| 2025-07-09 | 45.81 | 47.02 | 1.13 | 2.46% | 45.52 | 47.64 | 44665 | 20784 | 6.03% |
| 2025-07-08 | 44.60 | 45.89 | 1.12 | 2.50% | 44.50 | 46.20 | 36180 | 16423 | 4.89% |
| 2025-07-07 | 45.50 | 44.77 | -0.65 | -1.43% | 44.47 | 45.79 | 51768 | 23299 | 6.99% |
| 2025-07-04 | 46.89 | 45.42 | -1.26 | -2.70% | 45.25 | 46.98 | 43844 | 20180 | 5.92% |
| 2025-07-03 | 46.55 | 46.68 | 0.14 | 0.30% | 46.30 | 47.18 | 31462 | 14697 | 4.25% |
| 2025-07-02 | 48.00 | 46.54 | -1.48 | -3.08% | 46.43 | 48.23 | 40366 | 19075 | 5.45% |
| 2025-07-01 | 47.67 | 48.02 | 0.36 | 0.76% | 47.00 | 48.69 | 49988 | 23919 | 6.75% |
| 2025-06-30 | 46.39 | 47.66 | 1.28 | 2.76% | 46.28 | 48.18 | 32693 | 15508 | 4.41% |
| 2025-06-27 | 46.22 | 46.38 | 0.17 | 0.37% | 45.92 | 46.96 | 27340 | 12688 | 3.69% |
| 2025-06-26 | 46.41 | 46.21 | -0.21 | -0.45% | 45.72 | 47.11 | 33673 | 15617 | 4.55% |
| 2025-06-25 | 46.00 | 46.42 | 1.42 | 3.16% | 45.29 | 47.00 | 44148 | 20464 | 5.96% |
| 2025-06-24 | 43.71 | 45.00 | 1.31 | 3.00% | 43.59 | 45.59 | 35169 | 15787 | 4.75% |
| 2025-06-23 | 44.99 | 43.69 | -1.26 | -2.80% | 42.11 | 45.51 | 67594 | 29801 | 9.13% |
| 2025-06-20 | 44.25 | 44.95 | 0.58 | 1.31% | 44.11 | 45.18 | 32379 | 14463 | 4.37% |
| 2025-06-19 | 45.26 | 44.37 | -1.27 | -2.78% | 44.01 | 46.33 | 26514 | 11914 | 3.58% |
| 2025-06-18 | 45.42 | 45.64 | 0.22 | 0.48% | 44.51 | 45.74 | 25908 | 11735 | 3.50% |
| 2025-06-17 | 45.00 | 45.42 | 0.18 | 0.40% | 44.00 | 45.55 | 34233 | 15335 | 4.62% |
| 2025-06-16 | 45.00 | 45.24 | 1.32 | 3.01% | 44.32 | 46.35 | 43058 | 19504 | 5.81% |
| 2025-06-13 | 45.01 | 43.92 | -1.05 | -2.33% | 43.77 | 46.36 | 39593 | 17655 | 5.35% |
| 2025-06-12 | 44.50 | 44.97 | 0.26 | 0.58% | 44.42 | 45.46 | 30885 | 13909 | 4.17% |
| 2025-06-11 | 44.61 | 44.71 | -0.34 | -0.75% | 44.10 | 45.06 | 36486 | 16307 | 4.93% |
| 2025-06-10 | 44.00 | 45.05 | 1.24 | 2.83% | 43.02 | 45.57 | 84999 | 37827 | 11.48% |
| 2025-06-09 | 40.64 | 43.81 | 3.21 | 7.91% | 40.27 | 43.99 | 81155 | 34783 | 10.96% |
| 2025-06-06 | 40.00 | 40.60 | 0.61 | 1.53% | 39.85 | 41.18 | 28813 | 11677 | 3.89% |
| 2025-06-05 | 39.82 | 39.99 | 0.39 | 0.98% | 39.40 | 40.20 | 29845 | 11893 | 4.03% |
| 2025-06-04 | 38.25 | 39.60 | 1.37 | 3.58% | 38.13 | 39.81 | 32151 | 12561 | 4.34% |
| 2025-06-03 | 38.15 | 38.23 | -0.25 | -0.65% | 38.00 | 38.86 | 19929 | 7653 | 2.69% |
| 2025-05-30 | 39.11 | 38.48 | -0.78 | -1.99% | 38.28 | 39.45 | 17687 | 6851 | 2.39% |
| 2025-05-29 | 38.89 | 39.26 | 0.66 | 1.71% | 38.20 | 39.39 | 26763 | 10473 | 3.61% |
| 2025-05-28 | 38.07 | 38.60 | 0.84 | 2.22% | 37.81 | 39.33 | 36856 | 14244 | 4.98% |
| 2025-05-27 | 38.10 | 37.86 | -0.14 | -0.37% | 37.36 | 38.46 | 17398 | 6572 | 2.35% |
| 2025-05-26 | 37.78 | 38.00 | 0.08 | 0.21% | 37.71 | 38.30 | 14052 | 5339 | 1.90% |
| 2025-05-23 | 38.59 | 37.92 | -0.74 | -1.91% | 37.81 | 38.92 | 24344 | 9322 | 3.29% |
| 2025-05-22 | 39.12 | 38.66 | -0.66 | -1.68% | 38.59 | 39.70 | 22994 | 8982 | 3.10% |
| 2025-05-21 | 39.50 | 39.32 | -0.30 | -0.76% | 38.72 | 39.80 | 25960 | 10176 | 3.51% |
| 2025-05-20 | 38.65 | 39.62 | 1.05 | 2.72% | 38.41 | 40.25 | 40092 | 15848 | 5.41% |
| 2025-05-19 | 38.09 | 38.57 | 0.53 | 1.39% | 37.58 | 38.97 | 26926 | 10325 | 3.64% |
| 2025-05-16 | 37.59 | 38.04 | 0.44 | 1.17% | 37.07 | 38.30 | 20271 | 7697 | 2.74% |
| 2025-05-15 | 37.95 | 37.60 | -0.25 | -0.66% | 37.24 | 38.17 | 16167 | 6094 | 2.18% |
| 2025-05-14 | 38.45 | 37.85 | -0.57 | -1.48% | 37.50 | 38.84 | 35654 | 13558 | 4.81% |
| 2025-05-13 | 39.48 | 38.42 | -0.52 | -1.34% | 38.32 | 39.48 | 29269 | 11356 | 3.95% |
| 2025-05-12 | 39.87 | 38.94 | -0.66 | -1.67% | 38.87 | 40.16 | 38721 | 15165 | 5.23% |
| 2025-05-09 | 40.11 | 39.60 | -0.50 | -1.25% | 39.20 | 40.18 | 28361 | 11226 | 3.83% |
| 2025-05-08 | 39.02 | 40.10 | 0.50 | 1.26% | 39.02 | 40.24 | 39226 | 15594 | 5.30% |
| 2025-05-07 | 39.54 | 39.60 | 0.12 | 0.30% | 38.80 | 40.20 | 48858 | 19203 | 6.60% |
| 2025-05-06 | 37.08 | 39.48 | 2.68 | 7.28% | 36.89 | 39.94 | 67504 | 26445 | 9.11% |
| 2025-04-30 | 35.67 | 36.80 | 1.12 | 3.14% | 35.67 | 37.35 | 28902 | 10564 | 3.90% |
| 2025-04-29 | 34.81 | 35.68 | 0.85 | 2.44% | 34.58 | 35.83 | 20846 | 7390 | 2.81% |
| 2025-04-28 | 34.73 | 34.83 | 0.08 | 0.23% | 34.40 | 35.30 | 17884 | 6245 | 2.41% |
| 2025-04-25 | 34.36 | 34.75 | 0.39 | 1.14% | 34.25 | 35.20 | 24288 | 8451 | 3.28% |
| 2025-04-24 | 34.45 | 34.36 | 0.06 | 0.17% | 33.92 | 35.27 | 33086 | 11410 | 4.47% |