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 | 50.75 | 51.25 | 0.53 | 1.04% | 50.72 | 51.49 | 7501 | 3834 | 2.70% |
| 2025-07-31 | 51.40 | 50.72 | -0.57 | -1.11% | 50.53 | 51.71 | 10509 | 5380 | 3.78% |
| 2025-07-30 | 51.50 | 51.29 | -0.14 | -0.27% | 50.90 | 52.13 | 10682 | 5492 | 3.84% |
| 2025-07-29 | 50.90 | 51.43 | 0.23 | 0.45% | 50.90 | 53.02 | 17435 | 9036 | 6.27% |
| 2025-07-28 | 50.77 | 51.20 | 0.79 | 1.57% | 50.22 | 51.48 | 11182 | 5696 | 4.02% |
| 2025-07-25 | 50.11 | 50.41 | 0.40 | 0.80% | 49.75 | 50.49 | 8701 | 4360 | 3.13% |
| 2025-07-24 | 49.03 | 50.01 | 0.98 | 2.00% | 49.03 | 50.73 | 8502 | 4242 | 3.06% |
| 2025-07-23 | 49.40 | 49.03 | -0.47 | -0.95% | 49.01 | 49.52 | 7373 | 3630 | 2.65% |
| 2025-07-22 | 50.28 | 49.50 | -0.80 | -1.59% | 49.38 | 50.41 | 8502 | 4230 | 3.06% |
| 2025-07-21 | 49.79 | 50.30 | 0.74 | 1.49% | 49.57 | 50.42 | 6168 | 3087 | 2.22% |
| 2025-07-18 | 50.00 | 49.56 | -0.05 | -0.10% | 49.03 | 50.02 | 5678 | 2810 | 2.04% |
| 2025-07-17 | 48.83 | 49.61 | 0.78 | 1.60% | 48.83 | 49.96 | 8150 | 4030 | 2.93% |
| 2025-07-16 | 48.39 | 48.83 | 0.44 | 0.91% | 48.39 | 49.14 | 6802 | 3324 | 2.45% |
| 2025-07-15 | 48.55 | 48.39 | -0.41 | -0.84% | 47.77 | 48.93 | 5805 | 2804 | 2.09% |
| 2025-07-14 | 48.29 | 48.80 | 0.59 | 1.22% | 47.85 | 48.88 | 5573 | 2704 | 2.00% |
| 2025-07-11 | 48.34 | 48.21 | -0.24 | -0.50% | 47.85 | 48.59 | 7635 | 3677 | 2.75% |
| 2025-07-10 | 48.53 | 48.45 | -0.08 | -0.16% | 48.23 | 48.95 | 8985 | 4355 | 3.23% |
| 2025-07-09 | 48.00 | 48.53 | 0.61 | 1.27% | 47.86 | 49.30 | 13535 | 6569 | 4.87% |
| 2025-07-08 | 47.40 | 47.92 | 0.48 | 1.01% | 47.33 | 48.08 | 6587 | 3149 | 2.37% |
| 2025-07-07 | 47.14 | 47.44 | 0.26 | 0.55% | 46.99 | 47.44 | 4491 | 2122 | 1.62% |
| 2025-07-04 | 48.01 | 47.18 | -1.12 | -2.32% | 47.09 | 48.30 | 7680 | 3645 | 2.76% |
| 2025-07-03 | 47.88 | 48.30 | 0.40 | 0.84% | 47.68 | 48.88 | 11799 | 5683 | 4.24% |
| 2025-07-02 | 47.99 | 47.90 | -0.05 | -0.10% | 47.13 | 48.04 | 7897 | 3760 | 2.84% |
| 2025-07-01 | 48.15 | 47.95 | -0.11 | -0.23% | 47.50 | 48.42 | 8978 | 4310 | 3.23% |
| 2025-06-30 | 48.34 | 48.06 | 0.19 | 0.40% | 47.77 | 48.35 | 9020 | 4326 | 3.24% |
| 2025-06-27 | 48.00 | 47.87 | 0.10 | 0.21% | 47.55 | 48.04 | 7563 | 3610 | 2.72% |
| 2025-06-26 | 47.85 | 47.77 | -0.16 | -0.33% | 47.42 | 48.16 | 10287 | 4917 | 3.70% |
| 2025-06-25 | 47.23 | 47.93 | 0.85 | 1.81% | 46.81 | 48.26 | 15244 | 7259 | 5.48% |
| 2025-06-24 | 46.60 | 47.08 | 0.86 | 1.86% | 46.01 | 47.11 | 8612 | 4025 | 3.10% |
| 2025-06-23 | 44.65 | 46.22 | 1.43 | 3.19% | 44.23 | 46.22 | 7936 | 3622 | 2.85% |
| 2025-06-20 | 45.42 | 44.79 | -0.61 | -1.34% | 44.70 | 46.30 | 6251 | 2825 | 2.25% |
| 2025-06-19 | 46.51 | 45.40 | -1.14 | -2.45% | 45.27 | 46.72 | 7831 | 3593 | 2.82% |
| 2025-06-18 | 45.80 | 46.54 | 0.27 | 0.58% | 45.65 | 47.42 | 9041 | 4196 | 3.25% |
| 2025-06-17 | 45.88 | 46.27 | 0.27 | 0.59% | 45.88 | 47.45 | 10075 | 4692 | 3.62% |
| 2025-06-16 | 44.88 | 46.00 | 0.61 | 1.34% | 44.88 | 46.30 | 7055 | 3239 | 2.54% |
| 2025-06-13 | 45.98 | 45.39 | -1.25 | -2.68% | 45.23 | 46.89 | 9306 | 4270 | 3.35% |
| 2025-06-12 | 46.68 | 46.64 | 0.43 | 0.93% | 46.26 | 47.50 | 8822 | 4125 | 3.17% |
| 2025-06-11 | 46.10 | 46.21 | 0.30 | 0.65% | 46.06 | 46.83 | 5172 | 2402 | 1.86% |
| 2025-06-10 | 47.50 | 45.91 | -1.01 | -2.15% | 45.33 | 47.86 | 6951 | 3220 | 2.50% |
| 2025-06-09 | 45.90 | 46.92 | 1.04 | 2.27% | 45.78 | 47.27 | 7557 | 3526 | 2.72% |
| 2025-06-06 | 45.70 | 45.88 | 0.18 | 0.39% | 45.38 | 45.95 | 4966 | 2265 | 1.79% |
| 2025-06-05 | 45.31 | 46.05 | 0.28 | 0.61% | 45.17 | 46.17 | 6977 | 3197 | 2.51% |
| 2025-06-04 | 45.01 | 45.77 | 0.67 | 1.49% | 45.01 | 45.85 | 5006 | 2283 | 1.80% |
| 2025-06-03 | 44.99 | 45.10 | 0.35 | 0.78% | 44.34 | 45.35 | 6213 | 2801 | 2.23% |
| 2025-05-30 | 45.71 | 44.75 | -1.12 | -2.44% | 44.61 | 45.80 | 7160 | 3223 | 2.58% |
| 2025-05-29 | 45.30 | 45.87 | 0.57 | 1.26% | 45.20 | 46.00 | 7485 | 3424 | 2.69% |
| 2025-05-28 | 46.06 | 45.30 | -0.37 | -0.81% | 45.22 | 46.51 | 7088 | 3240 | 2.55% |
| 2025-05-27 | 46.07 | 45.67 | -0.13 | -0.28% | 45.09 | 46.07 | 7040 | 3208 | 2.53% |
| 2025-05-26 | 45.15 | 45.80 | 0.70 | 1.55% | 44.85 | 45.92 | 5527 | 2518 | 1.99% |
| 2025-05-23 | 45.96 | 45.10 | -0.85 | -1.85% | 45.10 | 46.40 | 11819 | 5424 | 4.25% |
| 2025-05-22 | 46.30 | 45.95 | -0.67 | -1.44% | 45.47 | 47.20 | 9077 | 4195 | 3.27% |
| 2025-05-21 | 47.28 | 46.62 | -0.72 | -1.52% | 46.43 | 47.33 | 6447 | 3022 | 2.32% |
| 2025-05-20 | 47.11 | 47.34 | 0.62 | 1.33% | 46.58 | 47.37 | 6835 | 3217 | 2.46% |
| 2025-05-19 | 46.19 | 46.72 | 0.55 | 1.19% | 45.62 | 46.85 | 5554 | 2576 | 2.00% |
| 2025-05-16 | 46.22 | 46.17 | -0.05 | -0.11% | 45.75 | 47.08 | 6493 | 3020 | 2.34% |
| 2025-05-15 | 46.72 | 46.22 | -0.29 | -0.62% | 45.83 | 46.95 | 5467 | 2523 | 1.97% |
| 2025-05-14 | 46.78 | 46.51 | -0.27 | -0.58% | 46.09 | 47.10 | 7554 | 3510 | 2.72% |
| 2025-05-13 | 47.62 | 46.78 | -0.22 | -0.47% | 46.61 | 48.49 | 8456 | 3974 | 3.04% |
| 2025-05-12 | 46.94 | 47.00 | 0.75 | 1.62% | 46.40 | 47.20 | 8360 | 3917 | 3.01% |
| 2025-05-09 | 47.28 | 46.25 | -0.62 | -1.32% | 45.97 | 47.28 | 6771 | 3143 | 2.44% |
| 2025-05-08 | 46.07 | 46.87 | 0.80 | 1.74% | 46.00 | 46.98 | 6772 | 3159 | 2.44% |
| 2025-05-07 | 47.00 | 46.07 | 0.21 | 0.46% | 45.49 | 47.23 | 8347 | 3848 | 3.00% |
| 2025-05-06 | 45.00 | 45.86 | 1.10 | 2.46% | 45.00 | 45.93 | 7601 | 3468 | 2.73% |
| 2025-04-30 | 44.07 | 44.76 | 1.07 | 2.45% | 43.75 | 45.10 | 7617 | 3410 | 2.74% |
| 2025-04-29 | 42.84 | 43.69 | 0.47 | 1.09% | 42.53 | 44.09 | 6980 | 3053 | 2.51% |
| 2025-04-28 | 43.74 | 43.22 | -0.52 | -1.19% | 42.70 | 44.18 | 7761 | 3352 | 2.79% |
| 2025-04-25 | 44.24 | 43.74 | -0.84 | -1.88% | 43.36 | 44.52 | 9965 | 4377 | 3.58% |
| 2025-04-24 | 45.26 | 44.58 | -0.71 | -1.57% | 44.00 | 45.35 | 6619 | 2960 | 2.38% |