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 | 47.49 | 47.10 | -0.68 | -1.42% | 46.66 | 47.95 | 16094 | 7586 | 4.48% |
| 2025-07-31 | 47.88 | 47.78 | -0.05 | -0.10% | 47.33 | 48.59 | 18166 | 8696 | 5.06% |
| 2025-07-30 | 48.15 | 47.83 | -0.53 | -1.10% | 47.32 | 48.82 | 20536 | 9894 | 5.72% |
| 2025-07-29 | 48.45 | 48.36 | -0.35 | -0.72% | 48.00 | 48.59 | 17290 | 8341 | 4.82% |
| 2025-07-28 | 47.68 | 48.71 | 0.78 | 1.63% | 47.50 | 49.50 | 32703 | 15875 | 9.11% |
| 2025-07-25 | 47.10 | 47.93 | 0.73 | 1.55% | 46.91 | 48.43 | 20679 | 9845 | 5.76% |
| 2025-07-24 | 46.60 | 47.20 | 0.46 | 0.98% | 46.60 | 47.30 | 11324 | 5330 | 3.16% |
| 2025-07-23 | 47.40 | 46.74 | -0.84 | -1.77% | 46.70 | 47.70 | 15639 | 7348 | 4.36% |
| 2025-07-22 | 47.61 | 47.58 | -0.17 | -0.36% | 47.40 | 48.17 | 15901 | 7590 | 4.43% |
| 2025-07-21 | 47.20 | 47.75 | 0.35 | 0.74% | 47.08 | 47.80 | 13186 | 6274 | 3.67% |
| 2025-07-18 | 47.01 | 47.40 | 0.20 | 0.42% | 47.01 | 47.96 | 17046 | 8098 | 4.75% |
| 2025-07-17 | 46.96 | 47.20 | 0.57 | 1.22% | 46.20 | 47.23 | 14218 | 6669 | 3.96% |
| 2025-07-16 | 46.08 | 46.63 | 0.62 | 1.35% | 46.00 | 46.76 | 12892 | 5992 | 3.59% |
| 2025-07-15 | 47.99 | 46.01 | -1.93 | -4.03% | 45.97 | 48.03 | 31177 | 14578 | 8.69% |
| 2025-07-14 | 48.10 | 47.94 | -0.46 | -0.95% | 47.77 | 48.51 | 16267 | 7811 | 4.53% |
| 2025-07-11 | 48.24 | 48.40 | -0.15 | -0.31% | 48.01 | 48.68 | 17835 | 8629 | 4.97% |
| 2025-07-10 | 47.77 | 48.55 | 0.68 | 1.42% | 47.15 | 48.55 | 23349 | 11187 | 6.51% |
| 2025-07-09 | 48.38 | 47.87 | -0.42 | -0.87% | 47.78 | 49.29 | 24069 | 11668 | 6.71% |
| 2025-07-08 | 48.01 | 48.29 | 0.29 | 0.60% | 47.80 | 48.41 | 16441 | 7927 | 4.58% |
| 2025-07-07 | 48.01 | 48.00 | -0.01 | -0.02% | 47.38 | 48.01 | 15257 | 7279 | 4.25% |
| 2025-07-04 | 48.66 | 48.01 | -1.03 | -2.10% | 47.50 | 48.87 | 25272 | 12142 | 7.04% |
| 2025-07-03 | 49.00 | 49.04 | 0.04 | 0.08% | 49.00 | 50.20 | 24459 | 12083 | 6.82% |
| 2025-07-02 | 50.36 | 49.00 | -1.70 | -3.35% | 48.51 | 50.46 | 33546 | 16516 | 9.35% |
| 2025-07-01 | 51.38 | 50.70 | -1.19 | -2.29% | 50.34 | 52.15 | 48622 | 24784 | 13.55% |
| 2025-06-30 | 49.07 | 51.89 | 2.72 | 5.53% | 48.80 | 53.50 | 72103 | 36805 | 20.09% |
| 2025-06-27 | 48.85 | 49.17 | 0.32 | 0.66% | 48.56 | 49.79 | 29317 | 14451 | 8.17% |
| 2025-06-26 | 48.46 | 48.85 | 0.19 | 0.39% | 48.30 | 50.34 | 43247 | 21397 | 12.05% |
| 2025-06-25 | 47.44 | 48.66 | 1.25 | 2.64% | 47.16 | 48.98 | 32842 | 15899 | 9.15% |
| 2025-06-24 | 46.87 | 47.41 | -0.02 | -0.04% | 46.40 | 47.65 | 22526 | 10602 | 6.28% |
| 2025-06-23 | 46.15 | 47.43 | 1.18 | 2.55% | 45.95 | 47.49 | 18644 | 8746 | 5.20% |
| 2025-06-20 | 46.53 | 46.25 | -0.65 | -1.39% | 45.71 | 47.00 | 20591 | 9547 | 5.74% |
| 2025-06-19 | 49.43 | 46.90 | -3.05 | -6.11% | 46.54 | 49.43 | 36384 | 17367 | 10.14% |
| 2025-06-18 | 48.25 | 49.95 | 1.58 | 3.27% | 47.95 | 50.47 | 43026 | 21217 | 11.99% |
| 2025-06-17 | 49.27 | 48.37 | -1.05 | -2.12% | 47.65 | 49.60 | 33949 | 16389 | 9.46% |
| 2025-06-16 | 50.20 | 49.42 | -0.73 | -1.46% | 48.70 | 50.35 | 40452 | 20007 | 11.27% |
| 2025-06-13 | 48.79 | 50.15 | 1.46 | 3.00% | 48.46 | 50.84 | 70811 | 35343 | 19.73% |
| 2025-06-12 | 47.06 | 48.79 | 0.95 | 1.99% | 47.00 | 49.78 | 45969 | 22513 | 12.81% |
| 2025-06-11 | 47.37 | 47.84 | 0.29 | 0.61% | 47.00 | 48.28 | 21433 | 10240 | 5.97% |
| 2025-06-10 | 48.22 | 47.55 | -0.87 | -1.80% | 46.71 | 48.39 | 34575 | 16380 | 9.63% |
| 2025-06-09 | 47.70 | 48.42 | 0.52 | 1.09% | 47.66 | 48.42 | 26924 | 12960 | 7.50% |
| 2025-06-06 | 48.50 | 47.90 | -0.72 | -1.48% | 47.58 | 49.16 | 37450 | 18098 | 10.44% |
| 2025-06-05 | 48.01 | 48.62 | 0.35 | 0.73% | 47.52 | 49.20 | 44180 | 21452 | 12.31% |
| 2025-06-04 | 47.99 | 48.27 | 0.42 | 0.88% | 47.50 | 48.66 | 34538 | 16657 | 9.62% |
| 2025-06-03 | 47.41 | 47.85 | 0.76 | 1.61% | 47.41 | 48.84 | 42472 | 20416 | 11.84% |
| 2025-05-30 | 48.05 | 47.09 | -1.28 | -2.65% | 46.48 | 48.29 | 44054 | 20811 | 12.28% |
| 2025-05-29 | 48.30 | 48.37 | -0.06 | -0.12% | 47.95 | 48.94 | 50276 | 24363 | 14.01% |
| 2025-05-28 | 49.30 | 48.43 | -1.13 | -2.28% | 47.94 | 49.97 | 49996 | 24411 | 13.93% |
| 2025-05-27 | 50.95 | 49.56 | -0.95 | -1.88% | 48.70 | 51.00 | 58101 | 28724 | 16.19% |
| 2025-05-26 | 50.04 | 50.51 | 0.48 | 0.96% | 49.20 | 50.92 | 77496 | 38764 | 21.60% |
| 2025-05-23 | 50.87 | 50.03 | -3.66 | -6.82% | 49.80 | 52.75 | 146103 | 74452 | 40.71% |
| 2025-05-22 | 44.58 | 53.69 | 8.95 | 20.00% | 44.35 | 53.69 | 123754 | 63320 | 34.49% |
| 2025-05-21 | 44.18 | 44.74 | 0.39 | 0.88% | 44.05 | 45.58 | 17064 | 7647 | 4.76% |
| 2025-05-20 | 44.74 | 44.35 | -0.50 | -1.11% | 44.00 | 45.06 | 19063 | 8450 | 5.31% |
| 2025-05-19 | 44.27 | 44.85 | 0.63 | 1.42% | 43.82 | 46.45 | 25171 | 11411 | 7.01% |
| 2025-05-16 | 44.01 | 44.22 | 0.00 | 0.00% | 44.01 | 44.75 | 11041 | 4902 | 3.08% |
| 2025-05-15 | 45.23 | 44.22 | -0.94 | -2.08% | 44.10 | 45.69 | 15415 | 6858 | 4.30% |
| 2025-05-14 | 46.00 | 45.16 | -1.07 | -2.31% | 44.88 | 47.48 | 24799 | 11265 | 6.91% |
| 2025-05-13 | 47.91 | 46.23 | -2.00 | -4.15% | 45.96 | 48.00 | 37463 | 17509 | 10.44% |
| 2025-05-12 | 45.72 | 48.23 | 1.87 | 4.03% | 45.72 | 49.80 | 57204 | 27589 | 15.94% |
| 2025-05-09 | 46.92 | 46.36 | -0.92 | -1.95% | 45.40 | 47.44 | 34942 | 16138 | 9.74% |
| 2025-05-08 | 46.23 | 47.28 | 0.36 | 0.77% | 45.60 | 47.58 | 49871 | 23153 | 13.90% |
| 2025-05-07 | 45.06 | 46.92 | 2.42 | 5.44% | 45.05 | 48.40 | 66827 | 31368 | 18.62% |
| 2025-05-06 | 44.28 | 44.50 | 0.30 | 0.68% | 43.75 | 44.70 | 19134 | 8457 | 5.33% |
| 2025-04-30 | 43.99 | 44.20 | 0.18 | 0.41% | 43.45 | 44.31 | 16739 | 7350 | 4.66% |
| 2025-04-29 | 45.00 | 44.02 | -1.51 | -3.32% | 43.71 | 45.35 | 26575 | 11781 | 7.41% |
| 2025-04-28 | 44.66 | 45.53 | 0.63 | 1.40% | 44.16 | 45.98 | 22016 | 9927 | 6.14% |
| 2025-04-25 | 44.54 | 44.90 | 0.30 | 0.67% | 44.32 | 45.80 | 18152 | 8182 | 5.06% |
| 2025-04-24 | 44.60 | 44.60 | -0.60 | -1.33% | 43.58 | 44.98 | 23952 | 10583 | 6.67% |