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 | 48.11 | 50.03 | 1.60 | 3.30% | 47.88 | 50.99 | 36048 | 18062 | 1.65% |
| 2025-07-31 | 48.45 | 48.43 | -0.52 | -1.06% | 48.00 | 49.40 | 22949 | 11202 | 1.05% |
| 2025-07-30 | 48.75 | 48.95 | 0.27 | 0.55% | 48.35 | 49.89 | 19594 | 9606 | 0.89% |
| 2025-07-29 | 48.85 | 48.68 | -0.34 | -0.69% | 48.46 | 49.88 | 27546 | 13510 | 1.26% |
| 2025-07-28 | 46.01 | 49.02 | 3.12 | 6.80% | 45.89 | 49.45 | 50933 | 24501 | 2.33% |
| 2025-07-25 | 45.86 | 45.90 | -0.16 | -0.35% | 45.52 | 46.24 | 12756 | 5838 | 3.84% |
| 2025-07-24 | 45.90 | 46.06 | 0.43 | 0.94% | 45.70 | 46.30 | 12442 | 5716 | 3.75% |
| 2025-07-23 | 45.87 | 45.63 | -0.26 | -0.57% | 45.54 | 46.08 | 15794 | 7228 | 4.76% |
| 2025-07-22 | 46.80 | 45.89 | -1.06 | -2.26% | 45.80 | 46.94 | 21166 | 9769 | 6.37% |
| 2025-07-21 | 47.24 | 46.95 | -0.21 | -0.45% | 46.80 | 48.13 | 14561 | 6877 | 4.39% |
| 2025-07-18 | 47.27 | 47.16 | -0.11 | -0.23% | 46.70 | 47.48 | 8448 | 3979 | 2.54% |
| 2025-07-17 | 47.60 | 47.27 | -0.42 | -0.88% | 46.88 | 47.80 | 17541 | 8275 | 5.28% |
| 2025-07-16 | 47.46 | 47.69 | 0.39 | 0.82% | 47.42 | 48.62 | 19717 | 9453 | 5.94% |
| 2025-07-15 | 47.30 | 47.30 | 0.28 | 0.60% | 46.66 | 47.60 | 16385 | 7717 | 4.93% |
| 2025-07-14 | 46.35 | 47.02 | 0.67 | 1.45% | 45.81 | 47.27 | 15612 | 7297 | 4.70% |
| 2025-07-11 | 46.08 | 46.35 | 0.19 | 0.41% | 46.04 | 47.00 | 15073 | 7017 | 4.54% |
| 2025-07-10 | 47.15 | 46.16 | -0.99 | -2.10% | 45.94 | 47.53 | 18590 | 8640 | 5.60% |
| 2025-07-09 | 47.28 | 47.15 | -0.12 | -0.25% | 47.01 | 47.66 | 10424 | 4926 | 3.14% |
| 2025-07-08 | 46.86 | 47.27 | 0.34 | 0.72% | 46.70 | 47.66 | 16656 | 7874 | 5.02% |
| 2025-07-07 | 48.60 | 46.93 | -1.24 | -2.57% | 46.75 | 48.60 | 23597 | 11148 | 7.11% |
| 2025-07-04 | 48.30 | 48.17 | -0.22 | -0.45% | 47.80 | 48.88 | 16396 | 7920 | 4.94% |
| 2025-07-03 | 48.30 | 48.39 | 0.31 | 0.64% | 48.01 | 49.14 | 19020 | 9201 | 5.73% |
| 2025-07-02 | 48.73 | 48.08 | -0.99 | -2.02% | 47.81 | 49.00 | 22000 | 10639 | 6.63% |
| 2025-07-01 | 48.89 | 49.07 | -2.36 | -4.59% | 48.60 | 51.15 | 34348 | 17044 | 10.35% |
| 2025-06-30 | 54.91 | 51.43 | 0.20 | 0.39% | 50.12 | 56.60 | 53697 | 27877 | 16.17% |
| 2025-06-27 | 50.00 | 51.23 | 2.23 | 4.55% | 49.09 | 52.48 | 32434 | 16389 | 9.77% |
| 2025-06-26 | 50.01 | 49.00 | -0.86 | -1.72% | 48.81 | 50.50 | 17973 | 8895 | 5.41% |
| 2025-06-25 | 50.47 | 49.86 | -0.61 | -1.21% | 49.30 | 51.06 | 16672 | 8312 | 5.02% |
| 2025-06-24 | 49.50 | 50.47 | 1.15 | 2.33% | 49.50 | 51.46 | 19043 | 9634 | 5.74% |
| 2025-06-23 | 48.80 | 49.32 | -0.13 | -0.26% | 48.20 | 49.82 | 13648 | 6703 | 4.11% |
| 2025-06-20 | 50.02 | 49.45 | -0.68 | -1.36% | 49.34 | 51.57 | 14388 | 7192 | 4.33% |
| 2025-06-19 | 51.07 | 50.13 | -0.95 | -1.86% | 49.78 | 51.96 | 13680 | 6945 | 4.12% |
| 2025-06-18 | 50.98 | 51.08 | -0.37 | -0.72% | 50.20 | 51.26 | 18681 | 9470 | 5.63% |
| 2025-06-17 | 51.60 | 51.45 | 0.04 | 0.08% | 50.88 | 52.75 | 17578 | 9115 | 5.29% |
| 2025-06-16 | 51.79 | 51.41 | -0.38 | -0.73% | 51.13 | 53.33 | 17458 | 9067 | 5.26% |
| 2025-06-13 | 53.47 | 51.79 | -1.81 | -3.38% | 51.70 | 54.99 | 21984 | 11625 | 6.62% |
| 2025-06-12 | 53.51 | 53.60 | -0.21 | -0.39% | 52.93 | 54.28 | 18215 | 9763 | 5.49% |
| 2025-06-11 | 54.85 | 53.81 | -1.04 | -1.90% | 53.30 | 55.00 | 25949 | 13985 | 7.82% |
| 2025-06-10 | 50.46 | 54.85 | 4.43 | 8.79% | 49.88 | 55.80 | 60274 | 32289 | 18.15% |
| 2025-06-09 | 50.66 | 50.42 | -0.53 | -1.04% | 49.30 | 50.95 | 36021 | 18011 | 10.85% |
| 2025-06-06 | 52.07 | 50.95 | -1.23 | -2.36% | 50.15 | 52.18 | 26501 | 13521 | 7.98% |
| 2025-06-05 | 50.96 | 52.18 | 1.23 | 2.41% | 50.50 | 52.90 | 33579 | 17458 | 10.11% |
| 2025-06-04 | 51.06 | 50.95 | -0.25 | -0.49% | 49.90 | 51.53 | 23467 | 11923 | 7.07% |
| 2025-06-03 | 50.70 | 51.20 | -0.53 | -1.02% | 49.86 | 51.38 | 20210 | 10277 | 6.09% |
| 2025-05-30 | 50.30 | 51.73 | 1.13 | 2.23% | 49.47 | 52.19 | 34532 | 17589 | 10.40% |
| 2025-05-29 | 51.22 | 50.60 | -1.50 | -2.88% | 50.15 | 51.97 | 38475 | 19487 | 11.59% |
| 2025-05-28 | 49.20 | 52.10 | 3.42 | 7.03% | 49.20 | 52.68 | 61651 | 31667 | 18.57% |
| 2025-05-27 | 48.61 | 48.68 | -0.55 | -1.12% | 47.32 | 50.32 | 39281 | 18915 | 11.83% |
| 2025-05-26 | 48.29 | 49.83 | 0.40 | 0.81% | 48.06 | 50.84 | 63444 | 31187 | 19.11% |
| 2025-05-23 | 51.20 | 49.43 | -1.62 | -3.17% | 48.90 | 55.55 | 105303 | 54416 | 31.72% |
| 2025-05-22 | 44.60 | 51.05 | 6.33 | 14.15% | 44.13 | 53.20 | 82697 | 39721 | 24.91% |
| 2025-05-21 | 44.68 | 44.72 | -0.21 | -0.47% | 43.41 | 44.99 | 29513 | 13082 | 8.89% |
| 2025-05-20 | 42.49 | 44.93 | 2.50 | 5.89% | 41.92 | 46.28 | 52799 | 23499 | 15.90% |
| 2025-05-19 | 41.50 | 42.43 | 1.30 | 3.16% | 41.00 | 42.89 | 25870 | 10967 | 7.79% |
| 2025-05-16 | 41.45 | 41.13 | -0.29 | -0.70% | 41.00 | 41.85 | 12982 | 5368 | 3.91% |
| 2025-05-15 | 41.55 | 41.42 | -0.13 | -0.31% | 41.19 | 42.40 | 19535 | 8158 | 5.88% |
| 2025-05-14 | 41.79 | 41.55 | 0.07 | 0.17% | 40.79 | 41.97 | 17045 | 7047 | 5.13% |
| 2025-05-13 | 43.01 | 41.48 | -0.77 | -1.82% | 41.13 | 43.26 | 24738 | 10376 | 7.45% |
| 2025-05-12 | 40.27 | 42.25 | 2.29 | 5.73% | 40.27 | 42.36 | 33696 | 14015 | 10.15% |
| 2025-05-09 | 39.57 | 39.96 | 0.34 | 0.86% | 39.00 | 40.44 | 24030 | 9586 | 7.24% |
| 2025-05-08 | 39.43 | 39.62 | 0.13 | 0.33% | 39.34 | 40.00 | 15508 | 6142 | 4.67% |
| 2025-05-07 | 39.60 | 39.49 | -0.01 | -0.03% | 39.00 | 40.29 | 26528 | 10526 | 7.99% |
| 2025-05-06 | 39.30 | 39.50 | 0.35 | 0.89% | 38.85 | 39.78 | 29423 | 11522 | 8.86% |
| 2025-04-30 | 38.61 | 39.15 | 0.85 | 2.22% | 38.32 | 39.39 | 23730 | 9231 | 7.15% |
| 2025-04-29 | 37.59 | 38.30 | 0.71 | 1.89% | 37.58 | 39.59 | 31346 | 12167 | 9.44% |
| 2025-04-28 | 38.06 | 37.59 | -0.44 | -1.16% | 37.26 | 38.21 | 16352 | 6147 | 4.93% |
| 2025-04-25 | 37.00 | 38.03 | 1.00 | 2.70% | 36.80 | 38.58 | 32717 | 12446 | 9.85% |
| 2025-04-24 | 37.00 | 37.03 | -0.23 | -0.62% | 35.80 | 37.30 | 31975 | 11712 | 9.63% |