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 | 46.20 | 47.09 | 0.49 | 1.05% | 46.20 | 47.73 | 10557 | 4980 | 2.79% |
| 2025-07-31 | 47.49 | 46.60 | -0.81 | -1.71% | 46.10 | 48.00 | 15160 | 7106 | 4.00% |
| 2025-07-30 | 47.00 | 47.41 | 0.18 | 0.38% | 46.79 | 47.52 | 8794 | 4148 | 2.32% |
| 2025-07-29 | 47.83 | 47.23 | -0.37 | -0.78% | 46.80 | 47.83 | 9083 | 4281 | 2.40% |
| 2025-07-28 | 47.87 | 47.60 | -0.07 | -0.15% | 47.00 | 47.87 | 10356 | 4923 | 2.73% |
| 2025-07-25 | 46.78 | 47.67 | 0.68 | 1.45% | 46.38 | 47.95 | 13284 | 6256 | 3.51% |
| 2025-07-24 | 48.09 | 46.99 | -1.10 | -2.29% | 46.75 | 48.09 | 17673 | 8340 | 4.66% |
| 2025-07-23 | 48.86 | 48.09 | -0.77 | -1.58% | 47.73 | 49.15 | 12480 | 6005 | 3.29% |
| 2025-07-22 | 47.96 | 48.86 | 0.72 | 1.50% | 47.85 | 48.90 | 13336 | 6465 | 3.52% |
| 2025-07-21 | 48.00 | 48.14 | 0.46 | 0.96% | 47.28 | 48.58 | 11653 | 5592 | 3.08% |
| 2025-07-18 | 47.10 | 47.68 | 0.56 | 1.19% | 47.02 | 48.99 | 23879 | 11480 | 6.30% |
| 2025-07-17 | 46.53 | 47.12 | 0.30 | 0.64% | 46.53 | 47.72 | 18999 | 8982 | 5.01% |
| 2025-07-16 | 46.53 | 46.82 | -0.09 | -0.19% | 46.38 | 47.30 | 14165 | 6623 | 3.74% |
| 2025-07-15 | 46.95 | 46.91 | -0.45 | -0.95% | 46.18 | 47.39 | 16471 | 7680 | 4.35% |
| 2025-07-14 | 46.67 | 47.36 | 0.38 | 0.81% | 46.67 | 47.53 | 12989 | 6120 | 3.43% |
| 2025-07-11 | 47.68 | 46.98 | -0.59 | -1.24% | 46.08 | 47.90 | 21972 | 10274 | 5.80% |
| 2025-07-10 | 47.58 | 47.57 | -0.54 | -1.12% | 47.06 | 49.00 | 17958 | 8572 | 4.74% |
| 2025-07-09 | 47.50 | 48.11 | 1.15 | 2.45% | 47.50 | 50.23 | 34869 | 17070 | 9.20% |
| 2025-07-08 | 47.93 | 46.96 | -0.98 | -2.04% | 46.80 | 48.32 | 22971 | 10897 | 6.06% |
| 2025-07-07 | 44.51 | 47.94 | 2.82 | 6.25% | 44.51 | 47.98 | 32168 | 15095 | 8.49% |
| 2025-07-04 | 46.04 | 45.12 | -0.98 | -2.13% | 44.72 | 46.04 | 18336 | 8294 | 4.84% |
| 2025-07-03 | 45.10 | 46.10 | 1.60 | 3.60% | 44.53 | 46.54 | 31386 | 14356 | 8.28% |
| 2025-07-02 | 45.85 | 44.50 | 0.06 | 0.14% | 44.50 | 46.28 | 27678 | 12503 | 7.31% |
| 2025-07-01 | 44.11 | 44.44 | 0.47 | 1.07% | 43.47 | 45.02 | 21840 | 9683 | 5.76% |
| 2025-06-30 | 43.42 | 43.97 | 0.80 | 1.85% | 42.90 | 44.09 | 16746 | 7269 | 4.42% |
| 2025-06-27 | 42.71 | 43.17 | 0.46 | 1.08% | 42.71 | 43.80 | 14184 | 6136 | 3.74% |
| 2025-06-26 | 42.40 | 42.71 | 0.66 | 1.57% | 42.05 | 43.98 | 22419 | 9662 | 5.92% |
| 2025-06-25 | 41.76 | 42.05 | 0.30 | 0.72% | 41.39 | 42.60 | 13156 | 5526 | 3.47% |
| 2025-06-24 | 41.16 | 41.75 | 0.29 | 0.70% | 41.16 | 42.10 | 11998 | 4997 | 3.17% |
| 2025-06-23 | 40.73 | 41.46 | 0.74 | 1.82% | 40.51 | 42.37 | 12658 | 5261 | 3.34% |
| 2025-06-20 | 42.30 | 40.72 | -1.67 | -3.94% | 40.59 | 42.90 | 18104 | 7492 | 4.78% |
| 2025-06-19 | 43.29 | 42.39 | -1.02 | -2.35% | 42.19 | 43.47 | 7012 | 2993 | 1.85% |
| 2025-06-18 | 43.05 | 43.41 | 0.36 | 0.84% | 42.58 | 43.97 | 10488 | 4550 | 2.77% |
| 2025-06-17 | 42.65 | 43.05 | 0.21 | 0.49% | 42.47 | 43.19 | 5927 | 2536 | 1.56% |
| 2025-06-16 | 41.90 | 42.84 | 0.63 | 1.49% | 41.90 | 43.08 | 8851 | 3781 | 2.34% |
| 2025-06-13 | 43.01 | 42.21 | -0.89 | -2.06% | 42.10 | 43.30 | 8824 | 3752 | 2.33% |
| 2025-06-12 | 43.01 | 43.10 | -0.30 | -0.69% | 42.88 | 43.41 | 6695 | 2883 | 1.77% |
| 2025-06-11 | 43.65 | 43.40 | 0.00 | 0.00% | 43.03 | 43.78 | 6338 | 2755 | 1.67% |
| 2025-06-10 | 44.50 | 43.40 | -0.83 | -1.88% | 43.01 | 44.50 | 8979 | 3917 | 2.37% |
| 2025-06-09 | 44.12 | 44.23 | -0.04 | -0.09% | 43.92 | 44.71 | 7982 | 3534 | 2.11% |
| 2025-06-06 | 44.21 | 44.27 | -0.13 | -0.29% | 43.88 | 44.55 | 6197 | 2737 | 1.64% |
| 2025-06-05 | 44.58 | 44.40 | 0.32 | 0.73% | 43.54 | 44.58 | 8179 | 3599 | 2.16% |
| 2025-06-04 | 44.97 | 44.08 | -0.89 | -1.98% | 43.51 | 45.18 | 16983 | 7512 | 4.48% |
| 2025-06-03 | 44.40 | 44.97 | 0.22 | 0.49% | 44.20 | 45.29 | 9663 | 4318 | 2.55% |
| 2025-05-30 | 47.39 | 44.75 | -2.66 | -5.61% | 44.63 | 47.45 | 19925 | 9100 | 5.26% |
| 2025-05-29 | 47.58 | 47.41 | -0.18 | -0.38% | 46.69 | 47.90 | 13428 | 6355 | 3.54% |
| 2025-05-28 | 45.61 | 47.59 | 2.11 | 4.64% | 45.31 | 48.44 | 21700 | 10224 | 5.73% |
| 2025-05-27 | 44.88 | 45.48 | 0.37 | 0.82% | 44.55 | 46.16 | 7022 | 3181 | 1.85% |
| 2025-05-26 | 44.95 | 45.11 | 0.37 | 0.83% | 44.33 | 45.37 | 5433 | 2440 | 1.43% |
| 2025-05-23 | 47.00 | 45.80 | 0.01 | 0.02% | 45.01 | 47.00 | 7204 | 3327 | 1.90% |
| 2025-05-22 | 47.30 | 45.79 | -1.75 | -3.68% | 45.60 | 48.00 | 12191 | 5681 | 3.22% |
| 2025-05-21 | 47.93 | 47.54 | -0.64 | -1.33% | 47.23 | 48.60 | 8249 | 3924 | 2.18% |
| 2025-05-20 | 47.29 | 48.18 | 0.68 | 1.43% | 47.07 | 48.88 | 9363 | 4529 | 2.47% |
| 2025-05-19 | 46.35 | 47.50 | 0.93 | 2.00% | 45.90 | 48.45 | 15284 | 7239 | 4.03% |
| 2025-05-16 | 46.95 | 46.57 | -0.03 | -0.06% | 46.00 | 47.14 | 10906 | 5103 | 2.88% |
| 2025-05-15 | 49.00 | 46.60 | -0.98 | -2.06% | 46.49 | 49.85 | 19544 | 9379 | 5.16% |
| 2025-05-14 | 48.54 | 47.58 | -1.49 | -3.04% | 46.80 | 49.26 | 19246 | 9149 | 5.08% |
| 2025-05-13 | 48.48 | 49.07 | 1.03 | 2.14% | 48.10 | 50.29 | 25280 | 12522 | 6.67% |
| 2025-05-12 | 48.98 | 48.04 | -0.75 | -1.54% | 47.62 | 49.36 | 12706 | 6119 | 3.35% |
| 2025-05-09 | 49.11 | 48.79 | -0.46 | -0.93% | 47.76 | 49.30 | 12588 | 6097 | 3.32% |
| 2025-05-08 | 50.65 | 49.25 | -0.84 | -1.68% | 49.19 | 50.65 | 10525 | 5202 | 2.78% |
| 2025-05-07 | 50.14 | 50.09 | 0.29 | 0.58% | 49.01 | 51.33 | 20611 | 10354 | 5.44% |
| 2025-05-06 | 48.50 | 49.80 | 1.41 | 2.91% | 47.51 | 49.99 | 22339 | 10941 | 6.72% |
| 2025-04-30 | 48.99 | 48.39 | -0.90 | -1.83% | 48.19 | 49.83 | 17451 | 8506 | 5.25% |
| 2025-04-29 | 46.90 | 49.29 | 2.76 | 5.93% | 45.42 | 50.35 | 37346 | 18028 | 11.24% |
| 2025-04-28 | 45.23 | 46.53 | 1.20 | 2.65% | 45.00 | 47.16 | 15772 | 7282 | 4.75% |
| 2025-04-25 | 46.98 | 45.33 | -1.53 | -3.27% | 45.25 | 46.98 | 19325 | 8839 | 5.82% |
| 2025-04-24 | 46.88 | 46.86 | -0.22 | -0.47% | 46.50 | 47.97 | 12290 | 5792 | 3.70% |