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 | 49.25 | 49.52 | 0.27 | 0.55% | 48.55 | 49.65 | 17572 | 8635 | 4.64% |
| 2025-07-31 | 49.71 | 49.25 | -0.85 | -1.70% | 49.00 | 50.08 | 21497 | 10658 | 5.67% |
| 2025-07-30 | 49.77 | 50.10 | 0.37 | 0.74% | 49.71 | 50.98 | 32441 | 16363 | 8.56% |
| 2025-07-29 | 49.76 | 49.73 | -0.04 | -0.08% | 49.34 | 49.99 | 11983 | 5949 | 3.16% |
| 2025-07-28 | 49.58 | 49.77 | 0.04 | 0.08% | 49.31 | 50.21 | 13890 | 6912 | 3.67% |
| 2025-07-25 | 49.81 | 49.73 | -0.07 | -0.14% | 49.70 | 50.60 | 18858 | 9425 | 4.98% |
| 2025-07-24 | 49.00 | 49.80 | 0.83 | 1.69% | 49.00 | 49.94 | 20134 | 10006 | 5.31% |
| 2025-07-23 | 49.89 | 48.97 | -0.71 | -1.43% | 48.92 | 49.95 | 14505 | 7170 | 3.83% |
| 2025-07-22 | 49.46 | 49.68 | -0.02 | -0.04% | 49.30 | 49.95 | 12896 | 6400 | 3.40% |
| 2025-07-21 | 48.93 | 49.70 | 0.64 | 1.30% | 48.93 | 50.18 | 18670 | 9255 | 4.93% |
| 2025-07-18 | 48.89 | 49.06 | 0.11 | 0.22% | 48.80 | 49.42 | 12489 | 6136 | 3.30% |
| 2025-07-17 | 48.99 | 48.95 | 0.18 | 0.37% | 48.31 | 49.09 | 11527 | 5618 | 3.04% |
| 2025-07-16 | 48.57 | 48.77 | -0.09 | -0.18% | 48.57 | 49.46 | 12837 | 6296 | 3.39% |
| 2025-07-15 | 48.51 | 48.86 | 0.32 | 0.66% | 48.03 | 48.95 | 11976 | 5808 | 3.16% |
| 2025-07-14 | 49.03 | 48.54 | -0.50 | -1.02% | 48.50 | 49.04 | 10350 | 5043 | 2.73% |
| 2025-07-11 | 49.01 | 49.04 | 0.04 | 0.08% | 48.40 | 49.20 | 14006 | 6837 | 3.70% |
| 2025-07-10 | 49.10 | 49.00 | -0.21 | -0.43% | 48.60 | 49.90 | 19079 | 9357 | 5.04% |
| 2025-07-09 | 48.02 | 49.21 | 1.11 | 2.31% | 48.02 | 50.50 | 35116 | 17346 | 9.27% |
| 2025-07-08 | 47.31 | 48.10 | 0.78 | 1.65% | 47.28 | 48.50 | 12201 | 5853 | 3.22% |
| 2025-07-07 | 47.18 | 47.32 | 0.07 | 0.15% | 47.05 | 47.45 | 5423 | 2563 | 1.43% |
| 2025-07-04 | 47.45 | 47.25 | -0.33 | -0.69% | 47.10 | 47.90 | 8855 | 4206 | 2.34% |
| 2025-07-03 | 47.36 | 47.58 | 0.21 | 0.44% | 47.13 | 47.78 | 9067 | 4302 | 2.39% |
| 2025-07-02 | 48.20 | 47.37 | -0.95 | -1.97% | 47.13 | 48.21 | 13738 | 6538 | 3.63% |
| 2025-07-01 | 48.75 | 48.32 | -0.42 | -0.86% | 48.18 | 48.86 | 10264 | 4968 | 2.71% |
| 2025-06-30 | 48.06 | 48.74 | 0.59 | 1.23% | 48.00 | 48.99 | 11489 | 5583 | 3.03% |
| 2025-06-27 | 48.01 | 48.15 | -0.05 | -0.10% | 48.01 | 48.60 | 10532 | 5083 | 2.78% |
| 2025-06-26 | 48.39 | 48.20 | -0.23 | -0.47% | 48.00 | 49.00 | 16674 | 8086 | 4.40% |
| 2025-06-25 | 48.07 | 48.43 | 0.53 | 1.11% | 47.61 | 48.74 | 16822 | 8094 | 4.44% |
| 2025-06-24 | 47.13 | 47.90 | 0.77 | 1.63% | 47.13 | 47.96 | 10897 | 5202 | 2.88% |
| 2025-06-23 | 46.62 | 47.13 | 0.31 | 0.66% | 46.34 | 47.50 | 9751 | 4591 | 2.57% |
| 2025-06-20 | 48.31 | 46.82 | -1.54 | -3.18% | 46.82 | 48.68 | 14987 | 7132 | 3.96% |
| 2025-06-19 | 49.22 | 48.36 | -0.85 | -1.73% | 48.30 | 49.46 | 13717 | 6688 | 3.62% |
| 2025-06-18 | 49.51 | 49.21 | -0.46 | -0.93% | 48.79 | 49.71 | 13683 | 6717 | 3.61% |
| 2025-06-17 | 50.34 | 49.67 | -1.29 | -2.53% | 49.29 | 50.57 | 26320 | 13090 | 6.95% |
| 2025-06-16 | 49.04 | 50.96 | 1.33 | 2.68% | 49.04 | 51.99 | 40006 | 20331 | 10.56% |
| 2025-06-13 | 50.48 | 49.63 | -1.03 | -2.03% | 49.10 | 50.48 | 33991 | 16959 | 8.97% |
| 2025-06-12 | 48.66 | 50.66 | 2.06 | 4.24% | 48.22 | 50.79 | 50690 | 25454 | 13.38% |
| 2025-06-11 | 48.45 | 48.60 | -0.26 | -0.53% | 48.37 | 48.90 | 14187 | 6892 | 3.75% |
| 2025-06-10 | 47.85 | 48.86 | 1.04 | 2.17% | 46.73 | 49.25 | 28569 | 13745 | 7.54% |
| 2025-06-09 | 47.60 | 47.82 | 0.14 | 0.29% | 47.50 | 47.91 | 12359 | 5903 | 3.26% |
| 2025-06-06 | 48.60 | 47.68 | -0.92 | -1.89% | 47.68 | 48.77 | 13036 | 6251 | 3.44% |
| 2025-06-05 | 48.36 | 48.60 | 0.30 | 0.62% | 47.30 | 48.66 | 18280 | 8807 | 4.83% |
| 2025-06-04 | 48.82 | 48.30 | -0.85 | -1.73% | 48.21 | 49.15 | 22160 | 10753 | 5.85% |
| 2025-06-03 | 49.40 | 49.15 | -0.48 | -0.97% | 48.90 | 50.41 | 22336 | 11104 | 5.90% |
| 2025-05-30 | 48.72 | 49.63 | 0.92 | 1.89% | 48.48 | 50.99 | 23282 | 11566 | 6.15% |
| 2025-05-29 | 49.06 | 48.71 | -0.36 | -0.73% | 47.64 | 49.57 | 21206 | 10260 | 5.60% |
| 2025-05-28 | 50.40 | 49.37 | -1.34 | -2.64% | 49.25 | 51.22 | 23138 | 11594 | 6.11% |
| 2025-05-27 | 50.76 | 50.71 | -0.29 | -0.57% | 49.68 | 51.45 | 31585 | 15919 | 8.34% |
| 2025-05-26 | 49.06 | 51.00 | 1.30 | 2.62% | 48.48 | 51.49 | 44087 | 22380 | 11.64% |
| 2025-05-23 | 49.10 | 49.70 | 0.34 | 0.69% | 48.60 | 52.00 | 47561 | 23943 | 12.55% |
| 2025-05-22 | 48.29 | 49.36 | 1.06 | 2.19% | 47.79 | 50.28 | 38502 | 18995 | 10.16% |
| 2025-05-21 | 48.50 | 48.30 | -0.42 | -0.86% | 48.23 | 49.22 | 13640 | 6649 | 3.60% |
| 2025-05-20 | 48.48 | 48.72 | 0.09 | 0.19% | 48.29 | 49.25 | 10336 | 5035 | 2.73% |
| 2025-05-19 | 48.01 | 48.63 | 0.67 | 1.40% | 47.35 | 48.63 | 11631 | 5603 | 3.07% |
| 2025-05-16 | 47.66 | 47.96 | 0.13 | 0.27% | 47.40 | 48.38 | 9312 | 4461 | 2.46% |
| 2025-05-15 | 48.40 | 47.83 | -0.62 | -1.28% | 47.67 | 48.40 | 8691 | 4167 | 2.29% |
| 2025-05-14 | 48.69 | 48.45 | -0.05 | -0.10% | 47.95 | 48.69 | 10791 | 5208 | 2.85% |
| 2025-05-13 | 49.07 | 48.50 | -0.31 | -0.64% | 48.50 | 49.44 | 11799 | 5770 | 3.11% |
| 2025-05-12 | 48.37 | 48.81 | 0.95 | 1.98% | 48.06 | 49.07 | 13170 | 6402 | 3.48% |
| 2025-05-09 | 48.80 | 47.86 | -0.94 | -1.93% | 47.84 | 48.85 | 12647 | 6087 | 3.34% |
| 2025-05-08 | 48.18 | 48.80 | 0.40 | 0.83% | 48.15 | 48.87 | 12502 | 6089 | 3.30% |
| 2025-05-07 | 49.20 | 48.40 | -0.29 | -0.60% | 47.92 | 49.48 | 15549 | 7541 | 4.10% |
| 2025-05-06 | 47.83 | 48.69 | 1.04 | 2.18% | 47.52 | 48.84 | 17215 | 8307 | 4.54% |
| 2025-04-30 | 46.93 | 47.65 | 0.85 | 1.82% | 46.93 | 47.89 | 14376 | 6827 | 3.79% |
| 2025-04-29 | 46.45 | 46.80 | 0.17 | 0.36% | 46.45 | 47.36 | 10757 | 5054 | 2.84% |
| 2025-04-28 | 46.56 | 46.63 | -0.32 | -0.68% | 46.02 | 47.09 | 9921 | 4619 | 2.62% |
| 2025-04-25 | 46.38 | 46.95 | 0.64 | 1.38% | 45.99 | 47.65 | 14836 | 6935 | 3.92% |
| 2025-04-24 | 47.67 | 46.31 | -1.46 | -3.06% | 46.20 | 48.19 | 17208 | 8079 | 4.54% |