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 | 46.87 | 46.90 | -0.06 | -0.13% | 46.11 | 47.09 | 12285 | 5734 | 2.70% |
| 2025-07-31 | 46.91 | 46.96 | -0.19 | -0.40% | 46.70 | 48.48 | 16534 | 7865 | 3.64% |
| 2025-07-30 | 47.85 | 47.15 | -0.70 | -1.46% | 46.90 | 47.95 | 13809 | 6529 | 3.04% |
| 2025-07-29 | 48.02 | 47.85 | -0.70 | -1.44% | 46.96 | 48.77 | 15274 | 7269 | 3.36% |
| 2025-07-28 | 48.60 | 48.55 | -0.05 | -0.10% | 48.29 | 49.86 | 16810 | 8200 | 3.70% |
| 2025-07-25 | 50.02 | 48.60 | -1.07 | -2.15% | 47.03 | 50.23 | 20664 | 9981 | 4.55% |
| 2025-07-24 | 51.08 | 49.67 | -1.46 | -2.86% | 49.67 | 51.36 | 19167 | 9609 | 4.22% |
| 2025-07-23 | 51.25 | 51.13 | -0.38 | -0.74% | 50.01 | 51.95 | 23162 | 11837 | 5.10% |
| 2025-07-22 | 49.27 | 51.51 | 1.75 | 3.52% | 49.03 | 53.00 | 42445 | 21776 | 9.34% |
| 2025-07-21 | 44.83 | 49.76 | 4.52 | 9.99% | 44.83 | 49.76 | 29181 | 14003 | 6.42% |
| 2025-07-18 | 46.74 | 45.24 | -1.87 | -3.97% | 44.88 | 47.56 | 21785 | 9994 | 4.80% |
| 2025-07-17 | 46.59 | 47.11 | 0.70 | 1.51% | 46.04 | 47.28 | 24686 | 11528 | 5.43% |
| 2025-07-16 | 44.66 | 46.41 | 1.77 | 3.97% | 44.50 | 48.50 | 42788 | 20027 | 9.42% |
| 2025-07-15 | 42.83 | 44.64 | 1.81 | 4.23% | 42.83 | 45.50 | 33429 | 14951 | 7.36% |
| 2025-07-14 | 42.18 | 42.83 | 0.33 | 0.78% | 42.00 | 43.40 | 17155 | 7344 | 3.78% |
| 2025-07-11 | 42.90 | 42.50 | 0.10 | 0.24% | 42.15 | 43.20 | 13276 | 5651 | 2.92% |
| 2025-07-10 | 43.55 | 42.40 | -1.14 | -2.62% | 42.19 | 43.66 | 15424 | 6571 | 3.40% |
| 2025-07-09 | 42.25 | 43.54 | 1.08 | 2.54% | 42.25 | 43.78 | 23785 | 10238 | 5.24% |
| 2025-07-08 | 42.01 | 42.46 | -0.01 | -0.02% | 41.96 | 43.18 | 21420 | 9096 | 4.71% |
| 2025-07-07 | 45.57 | 42.47 | -2.94 | -6.47% | 42.16 | 45.57 | 42621 | 18498 | 9.38% |
| 2025-07-04 | 44.40 | 45.41 | 1.01 | 2.27% | 43.80 | 45.49 | 31414 | 14092 | 6.91% |
| 2025-07-03 | 46.50 | 44.40 | -2.58 | -5.49% | 42.72 | 46.65 | 50057 | 22122 | 11.02% |
| 2025-07-02 | 47.54 | 46.98 | -0.50 | -1.05% | 45.82 | 49.50 | 43704 | 20755 | 9.62% |
| 2025-07-01 | 49.35 | 47.48 | -1.80 | -3.65% | 46.59 | 52.88 | 57419 | 28311 | 12.64% |
| 2025-06-30 | 47.25 | 49.28 | 2.07 | 4.38% | 46.52 | 49.32 | 30819 | 14976 | 6.78% |
| 2025-06-27 | 46.01 | 47.21 | 1.33 | 2.90% | 45.21 | 49.88 | 39406 | 18443 | 8.67% |
| 2025-06-26 | 44.61 | 45.88 | 1.07 | 2.39% | 44.40 | 46.88 | 30856 | 14061 | 6.79% |
| 2025-06-25 | 44.51 | 44.81 | 0.01 | 0.02% | 43.91 | 45.11 | 22467 | 9981 | 4.95% |
| 2025-06-24 | 46.00 | 44.80 | -1.36 | -2.95% | 44.27 | 46.02 | 28262 | 12721 | 6.22% |
| 2025-06-23 | 42.80 | 46.16 | 3.38 | 7.90% | 42.80 | 46.64 | 32740 | 14773 | 7.21% |
| 2025-06-20 | 42.55 | 42.78 | -0.03 | -0.07% | 42.01 | 43.42 | 14667 | 6282 | 3.23% |
| 2025-06-19 | 42.40 | 42.81 | 0.38 | 0.90% | 42.20 | 43.66 | 18434 | 7899 | 4.06% |
| 2025-06-18 | 42.80 | 42.43 | -0.39 | -0.91% | 41.90 | 43.21 | 18411 | 7842 | 4.05% |
| 2025-06-17 | 41.12 | 42.82 | 1.39 | 3.36% | 41.01 | 43.60 | 27544 | 11720 | 6.06% |
| 2025-06-16 | 38.57 | 41.43 | 2.73 | 7.05% | 38.24 | 42.49 | 33815 | 13927 | 7.44% |
| 2025-06-13 | 39.21 | 39.20 | 0.03 | 0.08% | 39.01 | 39.65 | 13023 | 5113 | 2.87% |
| 2025-06-12 | 37.73 | 39.17 | 1.07 | 2.81% | 37.73 | 39.94 | 24215 | 9415 | 5.33% |
| 2025-06-11 | 38.40 | 38.10 | -0.38 | -0.99% | 37.90 | 38.76 | 12348 | 4717 | 2.72% |
| 2025-06-10 | 38.18 | 38.48 | -0.04 | -0.10% | 37.78 | 38.60 | 19368 | 7398 | 4.26% |
| 2025-06-09 | 38.43 | 38.52 | 0.14 | 0.36% | 37.68 | 39.30 | 23110 | 8849 | 5.09% |
| 2025-06-06 | 38.38 | 38.38 | 0.21 | 0.55% | 37.38 | 39.29 | 22997 | 8775 | 5.06% |
| 2025-06-05 | 36.51 | 38.17 | 1.65 | 4.52% | 36.50 | 39.45 | 43660 | 16647 | 9.61% |
| 2025-06-04 | 36.50 | 36.52 | 0.02 | 0.05% | 35.80 | 36.80 | 15875 | 5771 | 3.49% |
| 2025-06-03 | 36.16 | 36.50 | 0.00 | 0.00% | 36.01 | 37.52 | 25623 | 9403 | 5.64% |
| 2025-05-30 | 37.66 | 36.50 | -1.45 | -3.82% | 36.35 | 38.88 | 38787 | 14449 | 8.54% |
| 2025-05-29 | 36.78 | 37.95 | 1.31 | 3.58% | 36.13 | 38.48 | 53258 | 20014 | 11.72% |
| 2025-05-28 | 34.58 | 36.64 | 1.95 | 5.62% | 34.50 | 36.97 | 55265 | 19989 | 12.16% |
| 2025-05-27 | 32.80 | 34.69 | 1.74 | 5.28% | 32.80 | 35.60 | 42857 | 14741 | 9.43% |
| 2025-05-26 | 33.04 | 32.95 | 0.05 | 0.15% | 32.28 | 34.00 | 16152 | 5362 | 3.56% |
| 2025-05-23 | 33.15 | 32.90 | -0.32 | -0.96% | 32.69 | 33.66 | 15811 | 5246 | 3.48% |
| 2025-05-22 | 33.41 | 33.22 | -0.01 | -0.03% | 33.08 | 34.19 | 29918 | 10065 | 6.59% |
| 2025-05-21 | 32.37 | 33.23 | 0.87 | 2.69% | 32.29 | 33.69 | 32184 | 10666 | 7.08% |
| 2025-05-20 | 31.83 | 32.36 | 0.23 | 0.72% | 31.83 | 32.99 | 24177 | 7842 | 5.32% |
| 2025-05-19 | 31.53 | 32.13 | 0.77 | 2.46% | 31.18 | 32.85 | 26745 | 8567 | 5.89% |
| 2025-05-16 | 30.77 | 31.36 | 0.51 | 1.65% | 30.73 | 31.62 | 17125 | 5345 | 3.77% |
| 2025-05-15 | 31.07 | 30.85 | -0.19 | -0.61% | 30.72 | 31.14 | 8332 | 2574 | 1.83% |
| 2025-05-14 | 31.50 | 31.04 | -0.35 | -1.12% | 31.02 | 31.63 | 11764 | 3680 | 2.59% |
| 2025-05-13 | 31.66 | 31.39 | -0.07 | -0.22% | 31.20 | 31.69 | 12067 | 3796 | 2.66% |
| 2025-05-12 | 30.99 | 31.46 | 0.72 | 2.34% | 30.75 | 31.78 | 19161 | 5999 | 4.22% |
| 2025-05-09 | 30.50 | 30.74 | 0.01 | 0.03% | 30.50 | 30.95 | 8403 | 2583 | 1.85% |
| 2025-05-08 | 30.50 | 30.73 | 0.33 | 1.09% | 30.28 | 30.80 | 9186 | 2815 | 2.02% |
| 2025-05-07 | 30.48 | 30.40 | 0.18 | 0.60% | 30.16 | 30.80 | 10892 | 3310 | 2.40% |
| 2025-05-06 | 29.76 | 30.22 | 0.91 | 3.10% | 29.30 | 30.24 | 10884 | 3249 | 2.40% |
| 2025-04-30 | 30.36 | 29.31 | -0.13 | -0.44% | 29.06 | 30.36 | 7614 | 2244 | 1.68% |
| 2025-04-29 | 29.01 | 29.44 | 0.39 | 1.34% | 28.94 | 29.48 | 5444 | 1598 | 1.20% |
| 2025-04-28 | 29.84 | 29.05 | -0.70 | -2.35% | 28.99 | 29.84 | 7467 | 2176 | 1.64% |
| 2025-04-25 | 30.00 | 29.75 | -0.09 | -0.30% | 29.50 | 30.00 | 6858 | 2037 | 1.51% |
| 2025-04-24 | 29.66 | 29.84 | 0.23 | 0.78% | 29.35 | 30.06 | 11031 | 3284 | 2.43% |