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 | 47.20 | 46.99 | -0.06 | -0.13% | 46.93 | 47.20 | 10985 | 5164 | 0.35% |
| 2025-07-31 | 47.88 | 47.05 | -0.84 | -1.75% | 46.84 | 47.88 | 28588 | 13503 | 0.90% |
| 2025-07-30 | 47.77 | 47.89 | 0.10 | 0.21% | 47.59 | 47.93 | 15757 | 7530 | 0.50% |
| 2025-07-29 | 48.04 | 47.79 | -0.25 | -0.52% | 47.50 | 48.05 | 19975 | 9527 | 0.63% |
| 2025-07-28 | 48.31 | 48.04 | -0.37 | -0.76% | 47.92 | 48.39 | 24002 | 11535 | 0.76% |
| 2025-07-25 | 48.50 | 48.41 | -0.05 | -0.10% | 48.35 | 48.75 | 22548 | 10925 | 0.71% |
| 2025-07-24 | 48.31 | 48.46 | 0.07 | 0.14% | 48.26 | 48.52 | 20919 | 10121 | 0.66% |
| 2025-07-23 | 48.48 | 48.39 | 0.06 | 0.12% | 48.26 | 48.80 | 30677 | 14861 | 0.97% |
| 2025-07-22 | 48.10 | 48.33 | 0.24 | 0.50% | 48.06 | 48.36 | 20657 | 9959 | 0.65% |
| 2025-07-21 | 48.09 | 48.09 | -0.03 | -0.06% | 48.00 | 48.19 | 17240 | 8296 | 0.54% |
| 2025-07-18 | 48.18 | 48.12 | -0.04 | -0.08% | 47.93 | 48.20 | 15972 | 7678 | 0.50% |
| 2025-07-17 | 48.19 | 48.16 | -0.03 | -0.06% | 48.01 | 48.38 | 16495 | 7936 | 0.52% |
| 2025-07-16 | 48.12 | 48.19 | 0.07 | 0.15% | 48.07 | 48.45 | 15345 | 7402 | 0.48% |
| 2025-07-15 | 48.90 | 48.12 | -0.70 | -1.43% | 48.00 | 48.94 | 28552 | 13764 | 0.90% |
| 2025-07-14 | 50.28 | 50.54 | 0.26 | 0.52% | 50.26 | 50.61 | 24894 | 12567 | 0.79% |
| 2025-07-11 | 50.21 | 50.28 | 0.07 | 0.14% | 50.11 | 50.45 | 21856 | 10990 | 0.69% |
| 2025-07-10 | 50.37 | 50.21 | -0.16 | -0.32% | 50.10 | 50.37 | 17255 | 8660 | 0.54% |
| 2025-07-09 | 50.10 | 50.37 | 0.17 | 0.34% | 49.92 | 51.11 | 37124 | 18732 | 1.17% |
| 2025-07-08 | 49.76 | 50.20 | 0.76 | 1.54% | 49.46 | 50.26 | 30150 | 15025 | 0.95% |
| 2025-07-07 | 49.38 | 49.44 | 0.06 | 0.12% | 49.30 | 49.62 | 9576 | 4737 | 0.30% |
| 2025-07-04 | 49.55 | 49.38 | -0.17 | -0.34% | 49.18 | 49.62 | 16272 | 8037 | 0.51% |
| 2025-07-03 | 49.54 | 49.55 | 0.00 | 0.00% | 49.45 | 49.79 | 12654 | 6268 | 0.40% |
| 2025-07-02 | 49.77 | 49.55 | -0.28 | -0.56% | 49.42 | 49.94 | 19308 | 9583 | 0.61% |
| 2025-07-01 | 49.75 | 49.83 | 0.08 | 0.16% | 49.40 | 50.06 | 22104 | 10985 | 0.70% |
| 2025-06-30 | 49.55 | 49.75 | 0.18 | 0.36% | 49.27 | 49.79 | 20886 | 10361 | 0.66% |
| 2025-06-27 | 49.21 | 49.57 | 0.23 | 0.47% | 49.21 | 49.72 | 25720 | 12709 | 0.81% |
| 2025-06-26 | 49.93 | 49.34 | -0.62 | -1.24% | 49.31 | 49.93 | 26890 | 13326 | 0.85% |
| 2025-06-25 | 49.59 | 49.96 | 0.27 | 0.54% | 49.30 | 49.96 | 33551 | 16640 | 1.06% |
| 2025-06-24 | 49.31 | 49.69 | 0.18 | 0.36% | 49.19 | 49.69 | 32951 | 16286 | 1.04% |
| 2025-06-23 | 49.63 | 49.51 | -0.12 | -0.24% | 49.05 | 49.63 | 22400 | 11047 | 0.71% |
| 2025-06-20 | 49.65 | 49.63 | -0.22 | -0.44% | 49.50 | 50.00 | 25400 | 12618 | 0.80% |
| 2025-06-19 | 51.40 | 49.85 | -1.95 | -3.76% | 49.79 | 51.50 | 49007 | 24755 | 1.55% |
| 2025-06-18 | 51.67 | 51.80 | 0.16 | 0.31% | 50.78 | 51.93 | 34497 | 17728 | 1.09% |
| 2025-06-17 | 51.24 | 51.64 | 0.38 | 0.74% | 51.00 | 52.55 | 46152 | 23918 | 1.46% |
| 2025-06-16 | 51.66 | 51.26 | -0.65 | -1.25% | 51.15 | 52.20 | 48887 | 25223 | 1.54% |
| 2025-06-13 | 53.03 | 51.91 | -1.04 | -1.96% | 51.80 | 54.10 | 80204 | 42083 | 2.53% |
| 2025-06-12 | 53.05 | 52.95 | -0.77 | -1.43% | 52.21 | 55.96 | 95213 | 50898 | 3.00% |
| 2025-06-11 | 51.77 | 53.72 | 2.31 | 4.49% | 51.77 | 56.55 | 139015 | 76664 | 4.38% |
| 2025-06-10 | 50.20 | 51.41 | 1.21 | 2.41% | 49.51 | 51.41 | 41594 | 20845 | 1.31% |
| 2025-06-09 | 50.56 | 50.20 | -0.19 | -0.38% | 49.68 | 50.56 | 34470 | 17276 | 1.09% |
| 2025-06-06 | 51.36 | 50.39 | -0.97 | -1.89% | 50.23 | 51.42 | 35424 | 17918 | 1.12% |
| 2025-06-05 | 53.55 | 51.36 | -2.39 | -4.45% | 51.03 | 55.58 | 50462 | 26544 | 1.59% |
| 2025-06-04 | 52.00 | 53.75 | 0.85 | 1.61% | 51.80 | 53.96 | 35251 | 18704 | 1.11% |
| 2025-06-03 | 52.00 | 52.90 | 1.47 | 2.86% | 51.61 | 53.06 | 38184 | 20074 | 1.20% |
| 2025-05-30 | 52.54 | 51.43 | -1.38 | -2.61% | 51.38 | 52.80 | 33319 | 17317 | 1.05% |
| 2025-05-29 | 53.90 | 52.81 | -1.50 | -2.76% | 51.69 | 53.90 | 51919 | 27426 | 1.64% |
| 2025-05-28 | 49.03 | 54.31 | 4.94 | 10.01% | 49.03 | 54.31 | 92410 | 48774 | 2.91% |
| 2025-05-27 | 48.82 | 49.37 | 0.66 | 1.35% | 48.51 | 49.85 | 17231 | 8484 | 0.54% |
| 2025-05-26 | 49.29 | 48.71 | -0.34 | -0.69% | 48.62 | 49.82 | 16301 | 7992 | 0.51% |
| 2025-05-23 | 49.53 | 49.05 | -0.61 | -1.23% | 49.03 | 49.78 | 10787 | 5327 | 0.34% |
| 2025-05-22 | 50.10 | 49.66 | -0.47 | -0.94% | 49.32 | 50.31 | 15807 | 7854 | 0.50% |
| 2025-05-21 | 49.15 | 50.13 | 1.01 | 2.06% | 48.91 | 50.47 | 34282 | 17086 | 1.08% |
| 2025-05-20 | 48.35 | 49.12 | 0.76 | 1.57% | 48.17 | 49.34 | 22647 | 11084 | 0.71% |
| 2025-05-19 | 48.29 | 48.36 | 0.07 | 0.14% | 48.00 | 48.45 | 12443 | 6002 | 0.39% |
| 2025-05-16 | 48.48 | 48.29 | -0.17 | -0.35% | 48.22 | 48.73 | 12830 | 6208 | 0.40% |
| 2025-05-15 | 48.60 | 48.46 | -0.14 | -0.29% | 48.30 | 48.62 | 8768 | 4247 | 0.28% |
| 2025-05-14 | 48.90 | 48.60 | -0.38 | -0.78% | 48.23 | 48.90 | 20547 | 9955 | 0.65% |
| 2025-05-13 | 49.07 | 48.98 | -0.10 | -0.20% | 48.93 | 49.53 | 17111 | 8410 | 0.54% |
| 2025-05-12 | 49.30 | 49.08 | -0.29 | -0.59% | 48.53 | 49.45 | 20005 | 9786 | 0.63% |
| 2025-05-09 | 49.40 | 49.37 | -0.02 | -0.04% | 49.28 | 49.57 | 8475 | 4187 | 0.27% |
| 2025-05-08 | 49.93 | 49.39 | -0.85 | -1.69% | 49.23 | 49.98 | 15670 | 7758 | 0.49% |
| 2025-05-07 | 48.83 | 50.24 | 1.62 | 3.33% | 48.83 | 50.46 | 38621 | 19141 | 1.22% |
| 2025-05-06 | 48.48 | 48.62 | 0.63 | 1.31% | 48.24 | 48.72 | 16730 | 8119 | 0.53% |
| 2025-04-30 | 48.55 | 47.99 | -0.69 | -1.42% | 47.92 | 48.65 | 22804 | 10989 | 0.72% |
| 2025-04-29 | 49.88 | 48.68 | -2.09 | -4.12% | 47.70 | 50.06 | 39034 | 18888 | 1.23% |
| 2025-04-28 | 49.99 | 50.77 | 0.25 | 0.49% | 49.90 | 50.85 | 10783 | 5456 | 0.34% |
| 2025-04-25 | 49.59 | 50.52 | 0.86 | 1.73% | 49.40 | 50.66 | 14934 | 7492 | 0.47% |
| 2025-04-24 | 49.57 | 49.66 | 0.12 | 0.24% | 49.00 | 50.20 | 15504 | 7702 | 0.49% |