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 | 50.34 | 50.95 | 0.62 | 1.23% | 50.33 | 50.99 | 10838 | 5503 | 1.40% |
| 2025-07-31 | 51.20 | 50.33 | -1.07 | -2.08% | 50.03 | 51.50 | 15129 | 7694 | 1.95% |
| 2025-07-30 | 50.72 | 51.40 | 0.81 | 1.60% | 50.09 | 51.97 | 22284 | 11399 | 2.87% |
| 2025-07-29 | 50.73 | 50.59 | -0.14 | -0.28% | 49.98 | 52.51 | 13900 | 7034 | 1.79% |
| 2025-07-28 | 50.49 | 50.73 | 0.20 | 0.40% | 50.03 | 50.89 | 11806 | 5958 | 1.52% |
| 2025-07-25 | 50.11 | 50.53 | 0.45 | 0.90% | 49.88 | 51.26 | 16778 | 8491 | 2.16% |
| 2025-07-24 | 49.86 | 50.08 | 0.13 | 0.26% | 49.86 | 50.60 | 11622 | 5829 | 1.50% |
| 2025-07-23 | 51.43 | 49.95 | -1.27 | -2.48% | 49.93 | 51.71 | 18520 | 9358 | 2.39% |
| 2025-07-22 | 50.10 | 51.22 | 1.01 | 2.01% | 50.04 | 51.89 | 29773 | 15213 | 3.84% |
| 2025-07-21 | 49.50 | 50.21 | 0.66 | 1.33% | 49.50 | 50.30 | 14421 | 7212 | 1.86% |
| 2025-07-18 | 49.40 | 49.55 | -0.06 | -0.12% | 49.20 | 49.75 | 8156 | 4026 | 1.05% |
| 2025-07-17 | 49.99 | 49.61 | 0.24 | 0.49% | 49.35 | 50.50 | 10991 | 5465 | 1.42% |
| 2025-07-16 | 49.23 | 49.37 | 0.04 | 0.08% | 49.02 | 50.20 | 9525 | 4710 | 1.23% |
| 2025-07-15 | 49.75 | 49.33 | -0.39 | -0.78% | 48.84 | 49.82 | 8206 | 4038 | 1.06% |
| 2025-07-14 | 49.49 | 49.72 | 0.17 | 0.34% | 49.30 | 49.99 | 6395 | 3181 | 0.82% |
| 2025-07-11 | 49.65 | 49.55 | -0.10 | -0.20% | 49.00 | 49.75 | 8256 | 4083 | 1.06% |
| 2025-07-10 | 49.80 | 49.65 | -0.28 | -0.56% | 49.41 | 50.20 | 6326 | 3138 | 0.82% |
| 2025-07-09 | 49.76 | 49.93 | 0.15 | 0.30% | 49.60 | 50.28 | 12157 | 6079 | 1.57% |
| 2025-07-08 | 49.25 | 49.78 | 0.48 | 0.97% | 48.92 | 49.98 | 11909 | 5891 | 1.54% |
| 2025-07-07 | 48.90 | 49.30 | 0.40 | 0.82% | 48.41 | 49.37 | 8447 | 4138 | 1.09% |
| 2025-07-04 | 49.50 | 48.90 | -0.69 | -1.39% | 48.75 | 49.57 | 10959 | 5378 | 1.41% |
| 2025-07-03 | 49.01 | 49.59 | 0.55 | 1.12% | 48.63 | 49.80 | 15999 | 7877 | 2.06% |
| 2025-07-02 | 49.10 | 49.04 | 0.20 | 0.41% | 48.79 | 49.48 | 12807 | 6287 | 1.65% |
| 2025-07-01 | 48.65 | 48.84 | 0.04 | 0.08% | 48.47 | 49.49 | 12319 | 6029 | 1.59% |
| 2025-06-30 | 48.30 | 48.80 | 0.40 | 0.83% | 48.24 | 48.91 | 9844 | 4791 | 3.95% |
| 2025-06-27 | 47.99 | 48.40 | 0.32 | 0.67% | 47.96 | 48.60 | 7849 | 3795 | 3.15% |
| 2025-06-26 | 48.08 | 48.08 | 0.06 | 0.12% | 47.71 | 48.37 | 10144 | 4874 | 4.07% |
| 2025-06-25 | 48.06 | 48.43 | 0.37 | 0.77% | 47.77 | 48.49 | 8327 | 4004 | 3.34% |
| 2025-06-24 | 47.27 | 48.06 | 0.79 | 1.67% | 47.25 | 48.18 | 9424 | 4507 | 3.78% |
| 2025-06-23 | 46.40 | 47.27 | 0.45 | 0.96% | 46.30 | 47.38 | 7583 | 3560 | 3.05% |
| 2025-06-20 | 46.68 | 46.82 | 0.12 | 0.26% | 46.59 | 47.23 | 7282 | 3418 | 2.92% |
| 2025-06-19 | 48.43 | 46.70 | -2.02 | -4.15% | 46.59 | 48.77 | 16825 | 7990 | 6.76% |
| 2025-06-18 | 48.59 | 48.72 | 0.00 | 0.00% | 48.30 | 48.93 | 8947 | 4351 | 3.59% |
| 2025-06-17 | 48.54 | 48.72 | -0.09 | -0.18% | 48.44 | 49.12 | 9958 | 4854 | 4.00% |
| 2025-06-16 | 48.55 | 48.81 | -0.07 | -0.14% | 48.49 | 49.35 | 8020 | 3922 | 3.22% |
| 2025-06-13 | 49.45 | 48.88 | -0.95 | -1.91% | 48.71 | 50.02 | 15657 | 7709 | 6.29% |
| 2025-06-12 | 49.60 | 49.83 | 0.33 | 0.67% | 49.26 | 50.33 | 13304 | 6621 | 5.34% |
| 2025-06-11 | 49.80 | 49.50 | -0.53 | -1.06% | 49.32 | 50.18 | 16778 | 8343 | 6.74% |
| 2025-06-10 | 50.41 | 50.03 | -0.78 | -1.54% | 49.60 | 51.34 | 22616 | 11416 | 9.08% |
| 2025-06-09 | 50.12 | 50.81 | 0.75 | 1.50% | 49.88 | 50.81 | 20485 | 10312 | 8.23% |
| 2025-06-06 | 49.91 | 50.06 | 0.15 | 0.30% | 49.51 | 50.84 | 18417 | 9235 | 7.40% |
| 2025-06-05 | 50.97 | 49.91 | -2.09 | -4.02% | 49.61 | 51.53 | 35465 | 17826 | 14.24% |
| 2025-06-04 | 53.99 | 52.00 | -1.41 | -2.64% | 51.89 | 54.86 | 40700 | 21570 | 16.34% |
| 2025-06-03 | 51.15 | 53.41 | 1.13 | 2.16% | 51.05 | 53.78 | 37099 | 19574 | 14.90% |
| 2025-05-30 | 53.18 | 52.28 | -1.07 | -2.01% | 51.08 | 53.90 | 36156 | 18856 | 14.52% |
| 2025-05-29 | 51.28 | 53.35 | 1.51 | 2.91% | 51.27 | 54.20 | 50090 | 26623 | 20.12% |
| 2025-05-28 | 50.29 | 51.84 | 1.53 | 3.04% | 49.91 | 53.12 | 44198 | 22810 | 17.75% |
| 2025-05-27 | 51.40 | 50.31 | -1.08 | -2.10% | 50.20 | 51.50 | 24186 | 12238 | 9.71% |
| 2025-05-26 | 48.62 | 51.39 | 2.42 | 4.94% | 48.62 | 51.94 | 41333 | 21147 | 16.60% |
| 2025-05-23 | 48.88 | 48.97 | -0.08 | -0.16% | 48.80 | 50.80 | 19389 | 9661 | 7.79% |
| 2025-05-22 | 49.52 | 49.05 | -0.98 | -1.96% | 48.91 | 50.08 | 14728 | 7272 | 5.81% |
| 2025-05-21 | 50.46 | 50.03 | -0.97 | -1.90% | 49.50 | 51.29 | 18991 | 9520 | 7.49% |
| 2025-05-20 | 50.16 | 51.00 | 0.34 | 0.67% | 49.94 | 51.95 | 29241 | 14969 | 11.53% |
| 2025-05-19 | 48.67 | 50.66 | 0.49 | 0.98% | 48.20 | 51.20 | 33363 | 16610 | 13.16% |
| 2025-05-16 | 49.44 | 50.17 | 1.69 | 3.49% | 49.44 | 52.26 | 42110 | 21386 | 16.61% |
| 2025-05-15 | 48.41 | 48.48 | -0.20 | -0.41% | 47.91 | 50.15 | 18439 | 9026 | 7.27% |
| 2025-05-14 | 48.61 | 48.68 | 0.01 | 0.02% | 48.11 | 49.18 | 13161 | 6397 | 5.19% |
| 2025-05-13 | 49.90 | 48.67 | -0.54 | -1.10% | 48.55 | 49.90 | 11293 | 5526 | 4.45% |
| 2025-05-12 | 49.05 | 49.21 | 0.75 | 1.55% | 48.66 | 50.30 | 15334 | 7572 | 6.05% |
| 2025-05-09 | 48.99 | 48.46 | -0.93 | -1.88% | 48.33 | 49.30 | 13332 | 6490 | 5.26% |
| 2025-05-08 | 47.47 | 49.39 | 1.50 | 3.13% | 47.47 | 49.88 | 22545 | 11048 | 8.89% |
| 2025-05-07 | 47.81 | 47.89 | 0.16 | 0.34% | 47.38 | 48.55 | 14522 | 6961 | 5.73% |
| 2025-05-06 | 47.10 | 47.73 | 1.14 | 2.45% | 47.00 | 47.91 | 12380 | 5897 | 4.88% |
| 2025-04-30 | 46.20 | 46.59 | 0.34 | 0.74% | 46.20 | 47.17 | 9109 | 4261 | 3.59% |
| 2025-04-29 | 45.78 | 46.25 | 0.25 | 0.54% | 45.50 | 46.37 | 7612 | 3511 | 3.00% |
| 2025-04-28 | 47.01 | 46.00 | -0.55 | -1.18% | 45.90 | 47.75 | 10030 | 4657 | 3.96% |
| 2025-04-25 | 46.75 | 46.55 | -0.20 | -0.43% | 46.18 | 46.94 | 11466 | 5334 | 4.52% |
| 2025-04-24 | 47.00 | 46.75 | -0.27 | -0.57% | 46.27 | 47.34 | 14595 | 6836 | 5.76% |