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 | 49.01 | 48.42 | -0.51 | -1.04% | 48.30 | 50.61 | 36606 | 18025 | 16.32% |
| 2025-07-31 | 47.87 | 48.93 | 0.51 | 1.05% | 47.87 | 49.75 | 34948 | 17142 | 15.59% |
| 2025-07-30 | 47.52 | 48.42 | 0.03 | 0.06% | 47.52 | 49.86 | 38578 | 18796 | 17.20% |
| 2025-07-29 | 47.55 | 48.39 | 1.06 | 2.24% | 46.55 | 49.35 | 37661 | 18143 | 16.80% |
| 2025-07-28 | 47.30 | 47.33 | 0.01 | 0.02% | 46.78 | 48.19 | 19475 | 9199 | 8.69% |
| 2025-07-25 | 47.46 | 47.32 | 0.02 | 0.04% | 46.58 | 48.01 | 23801 | 11286 | 10.61% |
| 2025-07-24 | 46.80 | 47.30 | 0.57 | 1.22% | 46.58 | 48.48 | 23346 | 11003 | 10.41% |
| 2025-07-23 | 45.87 | 46.73 | 0.31 | 0.67% | 45.75 | 47.99 | 27637 | 12985 | 12.33% |
| 2025-07-22 | 46.91 | 46.42 | -0.50 | -1.07% | 46.12 | 47.70 | 23366 | 10928 | 10.42% |
| 2025-07-21 | 45.80 | 46.92 | 0.70 | 1.51% | 45.50 | 46.98 | 25586 | 11879 | 11.41% |
| 2025-07-18 | 46.37 | 46.22 | -0.34 | -0.73% | 45.37 | 46.47 | 21700 | 9939 | 9.68% |
| 2025-07-17 | 45.19 | 46.56 | 1.36 | 3.01% | 45.07 | 46.88 | 30956 | 14315 | 13.81% |
| 2025-07-16 | 45.20 | 45.20 | -0.11 | -0.24% | 44.80 | 45.40 | 14012 | 6320 | 6.25% |
| 2025-07-15 | 45.71 | 45.31 | -0.90 | -1.95% | 44.35 | 45.90 | 23988 | 10792 | 10.70% |
| 2025-07-14 | 45.39 | 46.21 | 0.72 | 1.58% | 44.88 | 46.35 | 27102 | 12394 | 12.09% |
| 2025-07-11 | 44.83 | 45.49 | 0.59 | 1.31% | 44.83 | 47.17 | 34954 | 16031 | 15.59% |
| 2025-07-10 | 44.61 | 44.90 | -0.10 | -0.22% | 44.20 | 45.65 | 26761 | 12060 | 11.93% |
| 2025-07-09 | 43.63 | 45.00 | 1.16 | 2.65% | 43.40 | 45.88 | 37546 | 16907 | 16.74% |
| 2025-07-08 | 42.89 | 43.84 | 0.95 | 2.21% | 42.67 | 44.11 | 19902 | 8700 | 8.88% |
| 2025-07-07 | 42.69 | 42.89 | -0.10 | -0.23% | 42.61 | 43.36 | 11566 | 4964 | 5.16% |
| 2025-07-04 | 43.25 | 42.99 | -0.47 | -1.08% | 42.66 | 43.98 | 15719 | 6768 | 7.01% |
| 2025-07-03 | 42.95 | 43.46 | 0.56 | 1.31% | 42.52 | 43.80 | 14503 | 6282 | 6.47% |
| 2025-07-02 | 43.60 | 42.90 | -0.99 | -2.26% | 42.60 | 44.07 | 17102 | 7390 | 7.63% |
| 2025-07-01 | 43.50 | 43.89 | 0.78 | 1.81% | 42.89 | 44.10 | 24696 | 10741 | 11.01% |
| 2025-06-30 | 41.62 | 43.11 | 1.44 | 3.46% | 41.45 | 43.12 | 21614 | 9181 | 9.64% |
| 2025-06-27 | 41.26 | 41.67 | 0.45 | 1.09% | 41.13 | 42.19 | 15292 | 6380 | 6.82% |
| 2025-06-26 | 42.00 | 41.22 | -0.80 | -1.90% | 40.98 | 42.06 | 16085 | 6653 | 7.17% |
| 2025-06-25 | 42.41 | 42.02 | -0.39 | -0.92% | 41.40 | 42.56 | 17710 | 7412 | 7.90% |
| 2025-06-24 | 41.80 | 42.41 | 0.62 | 1.48% | 41.70 | 42.59 | 17348 | 7324 | 7.74% |
| 2025-06-23 | 40.49 | 41.79 | 0.82 | 2.00% | 40.10 | 41.86 | 18722 | 7714 | 8.35% |
| 2025-06-20 | 41.39 | 40.97 | -0.39 | -0.94% | 40.68 | 41.78 | 16148 | 6639 | 7.20% |
| 2025-06-19 | 43.38 | 41.36 | -2.45 | -5.59% | 41.17 | 43.80 | 29911 | 12623 | 13.34% |
| 2025-06-18 | 44.88 | 43.81 | -2.90 | -6.21% | 43.76 | 46.39 | 43298 | 19364 | 19.31% |
| 2025-06-17 | 44.23 | 46.71 | 3.04 | 6.96% | 44.20 | 50.83 | 58713 | 27621 | 26.18% |
| 2025-06-16 | 43.36 | 43.67 | 0.26 | 0.60% | 42.84 | 44.34 | 24825 | 10831 | 11.07% |
| 2025-06-13 | 45.26 | 43.41 | -2.98 | -6.42% | 43.10 | 45.74 | 39615 | 17496 | 17.67% |
| 2025-06-12 | 45.25 | 46.39 | 1.50 | 3.34% | 44.83 | 46.39 | 48399 | 21986 | 21.58% |
| 2025-06-11 | 46.17 | 44.89 | -2.83 | -5.93% | 44.50 | 47.15 | 59263 | 26809 | 26.43% |
| 2025-06-10 | 45.83 | 47.72 | 2.72 | 6.04% | 45.05 | 49.90 | 87935 | 42001 | 39.22% |
| 2025-06-09 | 41.05 | 45.00 | 3.71 | 8.99% | 40.73 | 48.36 | 57536 | 25820 | 25.66% |
| 2025-06-06 | 41.60 | 41.29 | -0.31 | -0.75% | 40.93 | 41.67 | 10872 | 4475 | 4.85% |
| 2025-06-05 | 42.65 | 41.60 | -1.20 | -2.80% | 41.03 | 42.65 | 20505 | 8534 | 9.14% |
| 2025-06-04 | 41.93 | 42.80 | 0.85 | 2.03% | 41.45 | 42.86 | 25393 | 10706 | 11.32% |
| 2025-06-03 | 40.68 | 41.95 | 0.84 | 2.04% | 40.68 | 42.50 | 30273 | 12676 | 13.50% |
| 2025-05-30 | 41.35 | 41.11 | 0.16 | 0.39% | 40.70 | 42.48 | 30621 | 12712 | 13.66% |
| 2025-05-29 | 39.05 | 40.95 | 1.79 | 4.57% | 38.72 | 40.95 | 21846 | 8785 | 9.74% |
| 2025-05-28 | 39.97 | 39.16 | -1.10 | -2.73% | 39.07 | 40.27 | 13331 | 5262 | 5.95% |
| 2025-05-27 | 39.54 | 40.26 | 0.34 | 0.85% | 39.54 | 40.45 | 17215 | 6904 | 7.68% |
| 2025-05-26 | 39.46 | 39.92 | -0.33 | -0.82% | 39.07 | 39.95 | 19214 | 7597 | 8.57% |
| 2025-05-23 | 38.98 | 40.25 | 1.49 | 3.84% | 38.82 | 41.45 | 34133 | 13788 | 15.22% |
| 2025-05-22 | 39.30 | 38.76 | -0.80 | -2.02% | 38.58 | 39.74 | 12862 | 5031 | 5.74% |
| 2025-05-21 | 39.26 | 39.56 | 0.05 | 0.13% | 39.26 | 40.28 | 15805 | 6283 | 7.05% |
| 2025-05-20 | 38.85 | 39.51 | 0.71 | 1.83% | 38.68 | 39.86 | 18925 | 7471 | 8.44% |
| 2025-05-19 | 39.28 | 38.80 | -1.02 | -2.56% | 38.28 | 39.28 | 20609 | 7971 | 9.19% |
| 2025-05-16 | 38.65 | 39.82 | 0.37 | 0.94% | 37.90 | 40.46 | 37054 | 14409 | 16.52% |
| 2025-05-15 | 37.44 | 39.45 | 2.00 | 5.34% | 37.07 | 41.68 | 41179 | 16242 | 18.36% |
| 2025-05-14 | 38.20 | 37.45 | -0.18 | -0.48% | 37.33 | 38.20 | 7372 | 2772 | 3.29% |
| 2025-05-13 | 37.98 | 37.63 | -0.33 | -0.87% | 37.61 | 38.16 | 5218 | 1973 | 2.33% |
| 2025-05-12 | 37.68 | 37.96 | 0.57 | 1.52% | 37.31 | 38.06 | 7878 | 2969 | 3.51% |
| 2025-05-09 | 38.03 | 37.39 | -0.65 | -1.71% | 37.35 | 38.05 | 6556 | 2463 | 2.92% |
| 2025-05-08 | 37.75 | 38.04 | 0.30 | 0.79% | 37.51 | 38.20 | 7370 | 2798 | 3.29% |
| 2025-05-07 | 37.83 | 37.74 | -0.05 | -0.13% | 37.33 | 38.56 | 11032 | 4176 | 4.92% |
| 2025-05-06 | 36.83 | 37.79 | 1.09 | 2.97% | 36.80 | 38.00 | 14490 | 5429 | 6.46% |
| 2025-04-30 | 36.20 | 36.70 | 0.66 | 1.83% | 36.09 | 37.56 | 12545 | 4631 | 5.59% |
| 2025-04-29 | 35.39 | 36.04 | 0.36 | 1.01% | 35.39 | 36.42 | 7795 | 2818 | 3.48% |
| 2025-04-28 | 36.21 | 35.68 | -0.83 | -2.27% | 35.45 | 36.55 | 7983 | 2852 | 3.56% |
| 2025-04-25 | 37.07 | 36.51 | -0.52 | -1.40% | 36.30 | 37.73 | 11305 | 4148 | 5.04% |
| 2025-04-24 | 36.75 | 37.03 | 0.28 | 0.76% | 36.50 | 38.10 | 13726 | 5117 | 6.12% |