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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 47.56 | 47.16 | -0.49 | -1.03% | 47.03 | 47.60 | 46003 | 21726 | 0.26% |
| 2025-07-30 | 47.52 | 47.65 | 0.13 | 0.27% | 47.42 | 47.88 | 31348 | 14957 | 0.17% |
| 2025-07-29 | 47.79 | 47.52 | -0.27 | -0.56% | 47.33 | 47.92 | 29340 | 13936 | 0.16% |
| 2025-07-28 | 48.05 | 47.79 | -0.26 | -0.54% | 47.57 | 48.52 | 48870 | 23403 | 0.27% |
| 2025-07-25 | 47.68 | 48.05 | 0.44 | 0.92% | 47.68 | 48.88 | 75698 | 36594 | 0.42% |
| 2025-07-24 | 47.97 | 47.61 | -0.35 | -0.73% | 47.61 | 48.01 | 69636 | 33250 | 0.39% |
| 2025-07-23 | 47.85 | 47.96 | 0.11 | 0.23% | 47.85 | 48.32 | 50712 | 24398 | 0.28% |
| 2025-07-22 | 47.69 | 47.85 | 0.20 | 0.42% | 47.43 | 47.90 | 39569 | 18873 | 0.22% |
| 2025-07-21 | 47.41 | 47.65 | 0.25 | 0.53% | 47.40 | 47.69 | 30101 | 14322 | 0.17% |
| 2025-07-18 | 47.26 | 47.40 | 0.14 | 0.30% | 47.16 | 47.44 | 29244 | 13846 | 0.16% |
| 2025-07-17 | 47.06 | 47.26 | 0.21 | 0.45% | 47.02 | 47.27 | 24757 | 11670 | 0.14% |
| 2025-07-16 | 46.88 | 47.05 | 0.13 | 0.28% | 46.81 | 47.20 | 30524 | 14369 | 0.17% |
| 2025-07-15 | 47.19 | 46.92 | -0.21 | -0.45% | 46.69 | 47.23 | 36342 | 17043 | 0.20% |
| 2025-07-14 | 47.31 | 47.13 | -0.17 | -0.36% | 46.68 | 47.38 | 40949 | 19290 | 0.23% |
| 2025-07-11 | 47.40 | 47.30 | -0.12 | -0.25% | 47.29 | 47.61 | 49606 | 23530 | 0.28% |
| 2025-07-10 | 47.55 | 47.42 | -0.23 | -0.48% | 47.39 | 47.69 | 33045 | 15692 | 0.18% |
| 2025-07-09 | 47.83 | 47.65 | -0.14 | -0.29% | 47.60 | 48.03 | 26190 | 12532 | 0.15% |
| 2025-07-08 | 47.31 | 47.79 | 0.25 | 0.53% | 47.31 | 47.92 | 26242 | 12532 | 0.15% |
| 2025-07-07 | 47.36 | 47.54 | 0.18 | 0.38% | 47.22 | 47.64 | 21320 | 10127 | 0.12% |
| 2025-07-04 | 47.71 | 47.36 | -0.37 | -0.78% | 47.21 | 47.73 | 33292 | 15766 | 0.18% |
| 2025-07-03 | 47.93 | 47.73 | -0.20 | -0.42% | 47.70 | 48.10 | 27817 | 13320 | 0.15% |
| 2025-07-02 | 47.91 | 47.93 | 0.02 | 0.04% | 47.61 | 48.09 | 25112 | 12014 | 0.14% |
| 2025-07-01 | 48.25 | 47.91 | -0.34 | -0.70% | 47.72 | 48.30 | 19176 | 9176 | 0.11% |
| 2025-06-30 | 47.68 | 48.25 | 0.45 | 0.94% | 47.58 | 48.29 | 23663 | 11364 | 0.13% |
| 2025-06-27 | 47.72 | 47.80 | 0.09 | 0.19% | 47.58 | 48.00 | 20837 | 9959 | 0.12% |
| 2025-06-26 | 48.00 | 47.71 | -0.39 | -0.81% | 47.58 | 48.44 | 26251 | 12584 | 0.15% |
| 2025-06-25 | 47.60 | 48.10 | 0.50 | 1.05% | 47.35 | 48.18 | 28848 | 13767 | 0.16% |
| 2025-06-24 | 47.37 | 47.60 | 0.32 | 0.68% | 47.33 | 47.78 | 24777 | 11788 | 0.14% |
| 2025-06-23 | 48.25 | 47.28 | -1.62 | -3.31% | 47.00 | 48.40 | 48305 | 22911 | 0.27% |
| 2025-06-20 | 48.32 | 48.90 | 0.58 | 1.20% | 48.21 | 49.07 | 24054 | 11711 | 0.13% |
| 2025-06-19 | 49.75 | 48.32 | -1.43 | -2.87% | 48.20 | 49.97 | 38442 | 18746 | 0.21% |
| 2025-06-18 | 49.94 | 49.75 | 0.03 | 0.06% | 49.60 | 50.15 | 18819 | 9394 | 0.10% |
| 2025-06-17 | 49.20 | 49.72 | 0.33 | 0.67% | 49.02 | 49.85 | 19237 | 9528 | 0.11% |
| 2025-06-16 | 49.59 | 49.39 | -0.47 | -0.94% | 48.99 | 49.78 | 24117 | 11876 | 0.13% |
| 2025-06-13 | 50.26 | 49.86 | -0.40 | -0.80% | 49.63 | 50.27 | 26789 | 13389 | 0.15% |
| 2025-06-12 | 49.61 | 50.26 | 0.55 | 1.11% | 49.50 | 50.45 | 32319 | 16200 | 0.18% |
| 2025-06-11 | 49.90 | 49.71 | -0.23 | -0.46% | 49.62 | 50.09 | 31343 | 15634 | 0.17% |
| 2025-06-10 | 50.41 | 49.94 | -0.46 | -0.91% | 49.06 | 50.45 | 51759 | 25732 | 0.29% |
| 2025-06-09 | 51.20 | 50.40 | -0.79 | -1.54% | 50.00 | 51.20 | 49531 | 24929 | 0.28% |
| 2025-06-06 | 73.00 | 74.07 | 1.00 | 1.37% | 72.86 | 74.11 | 27407 | 20199 | 0.21% |
| 2025-06-05 | 72.13 | 73.07 | 0.95 | 1.32% | 72.13 | 73.20 | 21124 | 15391 | 0.16% |
| 2025-06-04 | 72.35 | 72.12 | 0.09 | 0.12% | 71.88 | 73.15 | 18346 | 13286 | 0.14% |
| 2025-06-03 | 71.00 | 72.03 | 1.23 | 1.74% | 71.00 | 72.30 | 20118 | 14437 | 0.16% |
| 2025-05-30 | 71.06 | 70.80 | -0.35 | -0.49% | 70.72 | 71.47 | 15160 | 10769 | 0.12% |
| 2025-05-29 | 71.24 | 71.15 | -0.27 | -0.38% | 70.50 | 71.48 | 15951 | 11327 | 0.12% |
| 2025-05-28 | 71.38 | 71.42 | 0.07 | 0.10% | 71.00 | 71.78 | 12983 | 9261 | 0.10% |
| 2025-05-27 | 71.80 | 71.35 | -0.58 | -0.81% | 71.28 | 72.43 | 14167 | 10158 | 0.11% |
| 2025-05-26 | 73.08 | 71.93 | -1.27 | -1.73% | 71.80 | 73.73 | 20392 | 14804 | 0.16% |
| 2025-05-23 | 72.12 | 73.20 | 1.05 | 1.46% | 72.12 | 74.05 | 27702 | 20271 | 0.22% |
| 2025-05-22 | 72.08 | 72.15 | -0.10 | -0.14% | 71.67 | 72.40 | 12646 | 9114 | 0.10% |
| 2025-05-21 | 72.23 | 72.25 | -0.25 | -0.34% | 72.08 | 72.80 | 11542 | 8347 | 0.09% |
| 2025-05-20 | 72.19 | 72.50 | 0.36 | 0.50% | 72.08 | 72.68 | 12914 | 9346 | 0.10% |
| 2025-05-19 | 72.39 | 72.14 | -0.56 | -0.77% | 72.08 | 72.85 | 16913 | 12232 | 0.13% |
| 2025-05-16 | 72.95 | 72.70 | -0.25 | -0.34% | 72.10 | 73.20 | 12575 | 9114 | 0.10% |
| 2025-05-15 | 72.40 | 72.95 | 0.42 | 0.58% | 72.26 | 73.30 | 20208 | 14729 | 0.16% |
| 2025-05-14 | 72.50 | 72.53 | 0.14 | 0.19% | 72.21 | 72.93 | 22034 | 15997 | 0.17% |
| 2025-05-13 | 72.65 | 72.39 | -0.21 | -0.29% | 72.20 | 72.97 | 14406 | 10452 | 0.11% |
| 2025-05-12 | 72.91 | 72.60 | -0.09 | -0.12% | 71.88 | 73.12 | 20716 | 14977 | 0.16% |
| 2025-05-09 | 72.31 | 72.69 | 0.56 | 0.78% | 71.88 | 72.94 | 19010 | 13783 | 0.15% |
| 2025-05-08 | 71.96 | 72.13 | -0.23 | -0.32% | 71.75 | 72.48 | 9243 | 6668 | 0.07% |
| 2025-05-07 | 72.28 | 72.36 | 0.82 | 1.15% | 71.65 | 72.63 | 19255 | 13885 | 0.15% |
| 2025-05-06 | 71.28 | 71.54 | 0.32 | 0.45% | 70.60 | 71.72 | 22133 | 15714 | 0.17% |
| 2025-04-30 | 70.29 | 71.22 | 0.92 | 1.31% | 70.20 | 71.70 | 17832 | 12700 | 0.14% |
| 2025-04-29 | 70.75 | 70.30 | -0.79 | -1.11% | 70.02 | 70.99 | 18444 | 12971 | 0.14% |
| 2025-04-28 | 71.84 | 71.09 | -0.93 | -1.29% | 70.85 | 72.09 | 22870 | 16315 | 0.18% |
| 2025-04-25 | 72.38 | 72.02 | 0.96 | 1.35% | 71.65 | 73.20 | 25753 | 18608 | 0.20% |
| 2025-04-24 | 71.85 | 71.06 | -0.36 | -0.50% | 71.01 | 72.00 | 15877 | 11357 | 0.12% |
| 2025-04-23 | 71.67 | 71.42 | -0.66 | -0.92% | 71.31 | 72.41 | 11301 | 8109 | 0.09% |