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 | 46.73 | 45.85 | -1.35 | -2.86% | 45.32 | 46.99 | 26240 | 12098 | 10.05% |
| 2025-07-31 | 46.34 | 47.20 | 0.52 | 1.11% | 45.98 | 47.28 | 33199 | 15519 | 12.71% |
| 2025-07-30 | 47.84 | 46.68 | -1.66 | -3.43% | 46.04 | 48.77 | 33067 | 15645 | 12.66% |
| 2025-07-29 | 49.55 | 48.34 | -1.96 | -3.90% | 48.00 | 49.55 | 42667 | 20660 | 16.33% |
| 2025-07-28 | 51.90 | 50.30 | -2.18 | -4.15% | 49.43 | 51.92 | 60192 | 30401 | 23.04% |
| 2025-07-25 | 50.00 | 52.48 | 3.19 | 6.47% | 48.06 | 53.00 | 78111 | 39700 | 29.90% |
| 2025-07-24 | 47.47 | 49.29 | 1.65 | 3.46% | 47.00 | 50.89 | 60813 | 29650 | 23.28% |
| 2025-07-23 | 45.68 | 47.64 | 1.99 | 4.36% | 45.19 | 49.83 | 65857 | 31464 | 25.21% |
| 2025-07-22 | 47.51 | 45.65 | -2.43 | -5.05% | 45.51 | 47.98 | 58860 | 27345 | 22.53% |
| 2025-07-21 | 46.43 | 48.08 | 3.44 | 7.71% | 46.43 | 51.11 | 84777 | 41120 | 32.45% |
| 2025-07-18 | 45.65 | 44.64 | -0.83 | -1.83% | 44.25 | 45.65 | 23463 | 10492 | 8.98% |
| 2025-07-17 | 45.30 | 45.47 | 0.22 | 0.49% | 44.87 | 45.93 | 34308 | 15575 | 13.13% |
| 2025-07-16 | 44.58 | 45.25 | 0.62 | 1.39% | 43.58 | 46.20 | 48881 | 21912 | 18.71% |
| 2025-07-15 | 45.00 | 44.63 | 0.23 | 0.52% | 43.88 | 46.88 | 44478 | 20141 | 17.03% |
| 2025-07-14 | 42.60 | 44.40 | 1.70 | 3.98% | 42.56 | 45.35 | 41142 | 18193 | 15.75% |
| 2025-07-11 | 42.00 | 42.70 | 0.56 | 1.33% | 41.60 | 43.18 | 21367 | 9078 | 8.18% |
| 2025-07-10 | 43.00 | 42.14 | -0.98 | -2.27% | 41.94 | 43.05 | 21044 | 8900 | 8.06% |
| 2025-07-09 | 42.66 | 43.12 | 1.24 | 2.96% | 42.58 | 44.20 | 42865 | 18566 | 16.41% |
| 2025-07-08 | 41.50 | 41.88 | 0.30 | 0.72% | 41.40 | 42.00 | 10596 | 4427 | 4.06% |
| 2025-07-07 | 41.85 | 41.58 | -0.27 | -0.65% | 40.98 | 41.85 | 12946 | 5360 | 4.96% |
| 2025-07-04 | 42.19 | 41.85 | -0.43 | -1.02% | 41.20 | 42.38 | 15935 | 6651 | 6.10% |
| 2025-07-03 | 42.32 | 42.28 | -0.05 | -0.12% | 41.91 | 42.69 | 11363 | 4802 | 4.35% |
| 2025-07-02 | 43.30 | 42.33 | -1.34 | -3.07% | 42.08 | 43.46 | 23585 | 10043 | 9.03% |
| 2025-07-01 | 42.55 | 43.67 | 1.27 | 3.00% | 41.97 | 44.20 | 43820 | 19008 | 16.78% |
| 2025-06-30 | 42.07 | 42.40 | 0.33 | 0.78% | 41.80 | 42.47 | 21109 | 8899 | 8.08% |
| 2025-06-27 | 41.88 | 42.07 | 0.95 | 2.31% | 41.36 | 42.74 | 27300 | 11471 | 10.45% |
| 2025-06-26 | 42.18 | 41.12 | -0.75 | -1.79% | 41.01 | 42.18 | 16038 | 6655 | 6.14% |
| 2025-06-25 | 41.37 | 41.87 | 0.50 | 1.21% | 41.22 | 42.16 | 19776 | 8235 | 7.57% |
| 2025-06-24 | 40.09 | 41.37 | 1.65 | 4.15% | 39.52 | 41.68 | 17710 | 7253 | 6.78% |
| 2025-06-23 | 39.11 | 39.72 | 0.61 | 1.56% | 38.77 | 39.95 | 16066 | 6364 | 6.15% |
| 2025-06-20 | 40.43 | 39.11 | -1.13 | -2.81% | 39.00 | 40.80 | 16917 | 6732 | 6.48% |
| 2025-06-19 | 41.19 | 40.24 | -0.95 | -2.31% | 40.20 | 41.33 | 16969 | 6907 | 6.50% |
| 2025-06-18 | 41.66 | 41.19 | -0.73 | -1.74% | 41.10 | 42.25 | 18501 | 7654 | 7.12% |
| 2025-06-17 | 42.93 | 41.92 | -0.88 | -2.06% | 41.68 | 42.93 | 22207 | 9351 | 8.54% |
| 2025-06-16 | 42.50 | 42.80 | -0.15 | -0.35% | 42.11 | 42.99 | 21403 | 9129 | 8.23% |
| 2025-06-13 | 42.05 | 42.95 | 0.53 | 1.25% | 41.40 | 43.60 | 43747 | 18581 | 16.83% |
| 2025-06-12 | 41.96 | 42.42 | 0.30 | 0.71% | 41.62 | 42.95 | 22858 | 9640 | 8.79% |
| 2025-06-11 | 42.08 | 42.12 | 0.06 | 0.14% | 41.83 | 42.86 | 28805 | 12200 | 11.08% |
| 2025-06-10 | 42.84 | 42.06 | -0.73 | -1.71% | 41.04 | 42.84 | 35800 | 14975 | 13.77% |
| 2025-06-09 | 43.22 | 42.79 | -0.45 | -1.04% | 42.18 | 43.50 | 38653 | 16577 | 14.87% |
| 2025-06-06 | 41.50 | 43.24 | 1.89 | 4.57% | 41.50 | 43.80 | 63423 | 27188 | 24.39% |
| 2025-06-05 | 41.13 | 41.35 | 0.49 | 1.20% | 40.01 | 41.86 | 32011 | 13109 | 12.31% |
| 2025-06-04 | 41.30 | 40.86 | -0.44 | -1.07% | 40.64 | 42.19 | 28129 | 11553 | 10.82% |
| 2025-06-03 | 40.74 | 41.30 | 0.26 | 0.63% | 40.74 | 42.26 | 34204 | 14160 | 13.16% |
| 2025-05-30 | 45.53 | 41.04 | -4.51 | -9.90% | 41.04 | 45.92 | 67947 | 28947 | 26.13% |
| 2025-05-29 | 45.10 | 45.55 | 0.40 | 0.89% | 44.45 | 46.81 | 41905 | 19154 | 16.12% |
| 2025-05-28 | 60.86 | 59.20 | -1.60 | -2.63% | 57.54 | 61.30 | 38710 | 23007 | 19.35% |
| 2025-05-27 | 62.72 | 60.80 | -1.86 | -2.97% | 60.17 | 63.28 | 38298 | 23604 | 19.15% |
| 2025-05-26 | 64.97 | 62.66 | 0.17 | 0.27% | 59.00 | 65.04 | 46055 | 28505 | 23.03% |
| 2025-05-23 | 68.00 | 62.49 | -4.91 | -7.28% | 62.00 | 69.00 | 65977 | 42916 | 32.99% |
| 2025-05-22 | 69.01 | 67.40 | -2.11 | -3.04% | 66.00 | 70.25 | 62267 | 42175 | 31.13% |
| 2025-05-21 | 69.60 | 69.51 | -0.79 | -1.12% | 67.47 | 75.75 | 91519 | 64864 | 45.76% |
| 2025-05-20 | 66.80 | 70.30 | 4.55 | 6.92% | 62.30 | 71.47 | 100933 | 68287 | 50.47% |
| 2025-05-19 | 56.73 | 65.75 | 10.96 | 20.00% | 55.37 | 65.75 | 87635 | 54321 | 43.82% |
| 2025-05-16 | 52.73 | 54.79 | 1.54 | 2.89% | 52.60 | 55.36 | 20747 | 11260 | 10.37% |
| 2025-05-15 | 54.79 | 53.25 | -1.47 | -2.69% | 52.70 | 55.00 | 19499 | 10479 | 9.75% |
| 2025-05-14 | 53.30 | 54.72 | 1.56 | 2.93% | 53.20 | 55.75 | 33504 | 18315 | 16.75% |
| 2025-05-13 | 53.99 | 53.16 | 0.17 | 0.32% | 52.45 | 54.32 | 22257 | 11898 | 11.13% |
| 2025-05-12 | 51.85 | 52.99 | 1.79 | 3.50% | 51.50 | 53.80 | 26968 | 14180 | 13.48% |
| 2025-05-09 | 52.80 | 51.20 | -1.16 | -2.22% | 50.50 | 53.00 | 21636 | 11156 | 10.82% |
| 2025-05-08 | 52.00 | 52.36 | 0.61 | 1.18% | 50.58 | 53.30 | 38183 | 19890 | 19.09% |
| 2025-05-07 | 52.56 | 51.75 | -0.81 | -1.54% | 50.67 | 53.19 | 27454 | 14249 | 13.73% |
| 2025-05-06 | 50.20 | 52.56 | 2.54 | 5.08% | 50.16 | 52.56 | 21315 | 10921 | 10.66% |
| 2025-04-30 | 48.50 | 50.02 | 1.41 | 2.90% | 48.15 | 50.86 | 19742 | 9804 | 9.87% |
| 2025-04-29 | 47.25 | 48.61 | 1.17 | 2.47% | 47.01 | 48.78 | 11687 | 5621 | 5.84% |
| 2025-04-28 | 48.35 | 47.44 | -0.42 | -0.88% | 46.81 | 48.35 | 8977 | 4250 | 4.49% |
| 2025-04-25 | 47.25 | 47.86 | 0.81 | 1.72% | 47.00 | 48.37 | 12095 | 5775 | 6.05% |
| 2025-04-24 | 48.80 | 47.05 | -2.03 | -4.14% | 46.93 | 48.80 | 17475 | 8362 | 8.74% |