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 | 49.70 | 50.05 | -0.03 | -0.06% | 49.49 | 51.19 | 134152 | 67361 | 8.34% |
| 2025-07-31 | 49.00 | 50.08 | 1.73 | 3.58% | 48.00 | 50.77 | 145676 | 71947 | 9.05% |
| 2025-07-30 | 48.60 | 48.35 | -0.53 | -1.08% | 47.98 | 49.58 | 85060 | 41490 | 5.29% |
| 2025-07-29 | 48.67 | 48.88 | -0.05 | -0.10% | 47.97 | 48.88 | 69641 | 33708 | 4.33% |
| 2025-07-28 | 49.30 | 48.93 | -0.59 | -1.19% | 48.91 | 49.57 | 67244 | 33017 | 4.18% |
| 2025-07-25 | 50.00 | 49.52 | -0.50 | -1.00% | 49.42 | 50.25 | 59123 | 29393 | 3.67% |
| 2025-07-24 | 49.72 | 50.02 | 0.25 | 0.50% | 49.58 | 50.25 | 65970 | 32931 | 4.10% |
| 2025-07-23 | 50.20 | 49.77 | -0.33 | -0.66% | 49.50 | 51.00 | 101748 | 51196 | 6.32% |
| 2025-07-22 | 49.45 | 50.10 | 0.54 | 1.09% | 49.03 | 50.23 | 96914 | 48217 | 6.02% |
| 2025-07-21 | 49.04 | 49.56 | 0.07 | 0.14% | 49.00 | 49.80 | 61855 | 30596 | 3.84% |
| 2025-07-18 | 50.08 | 49.49 | 0.19 | 0.39% | 49.30 | 50.30 | 92510 | 45953 | 5.75% |
| 2025-07-17 | 48.40 | 49.30 | 1.01 | 2.09% | 48.20 | 49.30 | 78572 | 38429 | 4.88% |
| 2025-07-16 | 47.98 | 48.29 | 0.11 | 0.23% | 47.96 | 48.49 | 44809 | 21613 | 2.78% |
| 2025-07-15 | 48.55 | 48.18 | -0.54 | -1.11% | 47.47 | 48.85 | 75118 | 36085 | 4.67% |
| 2025-07-14 | 48.71 | 48.72 | -0.24 | -0.49% | 48.12 | 48.85 | 57712 | 27976 | 3.59% |
| 2025-07-11 | 48.69 | 48.96 | 0.07 | 0.14% | 48.40 | 49.28 | 66888 | 32774 | 4.16% |
| 2025-07-10 | 49.30 | 48.89 | -0.12 | -0.24% | 48.10 | 49.77 | 69629 | 34152 | 4.33% |
| 2025-07-09 | 49.33 | 49.01 | -0.27 | -0.55% | 48.80 | 49.80 | 77802 | 38332 | 4.83% |
| 2025-07-08 | 48.93 | 49.43 | 0.19 | 0.39% | 48.81 | 49.76 | 85656 | 42280 | 5.32% |
| 2025-07-07 | 49.50 | 49.24 | -1.31 | -2.59% | 49.09 | 50.09 | 119821 | 59216 | 7.44% |
| 2025-07-04 | 51.89 | 50.55 | 0.64 | 1.28% | 50.40 | 52.79 | 195638 | 101144 | 12.16% |
| 2025-07-03 | 49.87 | 49.91 | 0.04 | 0.08% | 49.47 | 50.30 | 78026 | 38948 | 4.85% |
| 2025-07-02 | 51.20 | 49.87 | -2.39 | -4.57% | 49.82 | 52.19 | 168124 | 85283 | 10.45% |
| 2025-07-01 | 50.50 | 52.26 | 0.85 | 1.65% | 50.50 | 55.56 | 271515 | 143687 | 16.87% |
| 2025-06-30 | 50.00 | 51.41 | 3.45 | 7.19% | 49.22 | 51.77 | 235697 | 119499 | 14.64% |
| 2025-06-27 | 48.33 | 47.96 | -0.37 | -0.77% | 47.60 | 48.51 | 67241 | 32310 | 4.18% |
| 2025-06-26 | 48.98 | 48.33 | -1.07 | -2.17% | 48.30 | 49.35 | 100087 | 48810 | 6.22% |
| 2025-06-25 | 48.29 | 49.40 | 0.78 | 1.60% | 47.74 | 49.49 | 136279 | 66195 | 8.47% |
| 2025-06-24 | 48.65 | 48.62 | 0.15 | 0.31% | 47.50 | 49.02 | 138001 | 66891 | 8.57% |
| 2025-06-23 | 47.38 | 48.47 | 2.54 | 5.53% | 47.33 | 50.13 | 180622 | 87846 | 11.22% |
| 2025-06-20 | 46.53 | 45.93 | -0.86 | -1.84% | 45.90 | 47.02 | 106363 | 49253 | 6.61% |
| 2025-06-19 | 47.21 | 46.79 | -1.44 | -2.99% | 46.56 | 49.03 | 179864 | 85652 | 11.18% |
| 2025-06-18 | 49.22 | 48.23 | -2.10 | -4.17% | 48.21 | 52.00 | 263262 | 131249 | 16.36% |
| 2025-06-17 | 51.23 | 50.33 | 3.73 | 8.00% | 50.00 | 53.08 | 334207 | 172257 | 20.77% |
| 2025-06-16 | 47.20 | 46.60 | 0.40 | 0.87% | 46.43 | 48.20 | 101919 | 47953 | 6.33% |
| 2025-06-13 | 47.00 | 46.20 | -0.98 | -2.08% | 46.12 | 47.69 | 141968 | 66401 | 8.82% |
| 2025-06-12 | 44.29 | 47.18 | 2.89 | 6.53% | 44.01 | 47.64 | 213626 | 99044 | 13.27% |
| 2025-06-11 | 44.44 | 44.29 | -0.14 | -0.32% | 44.16 | 44.71 | 45072 | 20022 | 2.80% |
| 2025-06-10 | 45.21 | 44.43 | -0.84 | -1.86% | 43.88 | 45.33 | 68929 | 30733 | 4.28% |
| 2025-06-09 | 44.63 | 45.27 | 0.64 | 1.43% | 44.49 | 45.77 | 78579 | 35464 | 4.88% |
| 2025-06-06 | 44.80 | 44.63 | -0.16 | -0.36% | 44.12 | 45.62 | 73103 | 32684 | 4.54% |
| 2025-06-05 | 45.04 | 44.79 | -0.50 | -1.10% | 44.44 | 45.16 | 56992 | 25477 | 3.54% |
| 2025-06-04 | 44.76 | 45.29 | 0.13 | 0.29% | 44.31 | 45.65 | 78605 | 35411 | 4.88% |
| 2025-06-03 | 44.16 | 45.16 | 1.00 | 2.26% | 43.88 | 46.14 | 141742 | 64181 | 8.81% |
| 2025-05-30 | 42.81 | 44.16 | 1.35 | 3.15% | 42.69 | 45.85 | 190779 | 85416 | 11.85% |
| 2025-05-29 | 41.82 | 42.81 | 0.91 | 2.17% | 41.80 | 42.97 | 49956 | 21277 | 3.10% |
| 2025-05-28 | 42.53 | 41.90 | -0.47 | -1.11% | 41.68 | 42.75 | 41805 | 17590 | 2.60% |
| 2025-05-27 | 42.74 | 42.37 | -0.57 | -1.33% | 42.00 | 42.74 | 31714 | 13425 | 1.97% |
| 2025-05-26 | 42.40 | 42.94 | 0.59 | 1.39% | 42.01 | 43.05 | 39839 | 16991 | 2.48% |
| 2025-05-23 | 42.90 | 42.35 | -0.58 | -1.35% | 42.34 | 43.50 | 57746 | 24802 | 3.59% |
| 2025-05-22 | 43.25 | 42.93 | -0.88 | -2.01% | 42.71 | 43.83 | 73996 | 31916 | 4.60% |
| 2025-05-21 | 45.39 | 43.81 | -0.71 | -1.59% | 43.79 | 45.68 | 126955 | 56789 | 7.89% |
| 2025-05-20 | 44.23 | 44.52 | 0.02 | 0.04% | 43.79 | 44.55 | 61039 | 26927 | 3.79% |
| 2025-05-19 | 43.65 | 44.50 | 1.21 | 2.80% | 43.22 | 44.50 | 78084 | 34289 | 4.85% |
| 2025-05-16 | 43.86 | 43.29 | -0.46 | -1.05% | 43.20 | 43.86 | 51293 | 22287 | 3.19% |
| 2025-05-15 | 44.33 | 43.75 | -0.41 | -0.93% | 43.72 | 44.60 | 58437 | 25730 | 3.63% |
| 2025-05-14 | 44.13 | 44.16 | -0.26 | -0.59% | 43.91 | 45.13 | 82562 | 36709 | 5.13% |
| 2025-05-13 | 44.45 | 44.42 | 0.52 | 1.18% | 43.48 | 45.10 | 122157 | 54219 | 7.59% |
| 2025-05-12 | 44.10 | 43.90 | 1.10 | 2.57% | 43.21 | 44.30 | 90581 | 39621 | 5.63% |
| 2025-05-09 | 43.76 | 42.80 | -1.52 | -3.43% | 42.68 | 44.19 | 97795 | 42265 | 6.08% |
| 2025-05-08 | 43.35 | 44.32 | 0.93 | 2.14% | 43.35 | 46.68 | 176098 | 79406 | 10.94% |
| 2025-05-07 | 43.73 | 43.39 | 0.55 | 1.28% | 43.01 | 44.99 | 141231 | 62210 | 8.78% |
| 2025-05-06 | 41.41 | 42.84 | 2.19 | 5.39% | 41.10 | 42.96 | 101009 | 42585 | 6.28% |
| 2025-04-30 | 39.55 | 40.65 | 1.12 | 2.83% | 39.50 | 40.98 | 62855 | 25436 | 3.91% |
| 2025-04-29 | 39.30 | 39.53 | 0.03 | 0.08% | 39.15 | 39.85 | 42039 | 16642 | 2.61% |
| 2025-04-28 | 40.19 | 39.50 | -0.73 | -1.81% | 39.30 | 40.20 | 50642 | 20078 | 3.15% |
| 2025-04-25 | 40.02 | 40.23 | 0.12 | 0.30% | 39.94 | 40.64 | 44909 | 18101 | 2.79% |
| 2025-04-24 | 40.90 | 40.11 | -0.71 | -1.74% | 39.91 | 41.38 | 62324 | 25230 | 3.87% |