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 | 47.56 | 48.85 | 0.94 | 1.96% | 47.56 | 50.55 | 121937 | 60139 | 2.00% |
| 2025-07-31 | 46.28 | 47.91 | 1.62 | 3.50% | 46.02 | 48.78 | 143389 | 68761 | 2.35% |
| 2025-07-30 | 45.30 | 46.29 | 0.92 | 2.03% | 44.81 | 46.33 | 74480 | 34114 | 1.22% |
| 2025-07-29 | 45.50 | 45.37 | -0.33 | -0.72% | 45.10 | 45.68 | 52155 | 23632 | 0.85% |
| 2025-07-28 | 46.38 | 45.70 | -0.70 | -1.51% | 45.28 | 46.38 | 58337 | 26657 | 0.96% |
| 2025-07-25 | 46.78 | 46.40 | -0.61 | -1.30% | 45.91 | 47.65 | 60319 | 28049 | 0.99% |
| 2025-07-24 | 47.33 | 47.01 | -0.40 | -0.84% | 46.24 | 47.33 | 66692 | 31156 | 1.09% |
| 2025-07-23 | 47.49 | 47.41 | -0.20 | -0.42% | 46.99 | 47.90 | 56606 | 26829 | 0.93% |
| 2025-07-22 | 45.73 | 47.61 | 1.80 | 3.93% | 45.65 | 47.66 | 87976 | 41180 | 1.44% |
| 2025-07-21 | 46.00 | 45.81 | -0.37 | -0.80% | 45.35 | 46.06 | 67779 | 30959 | 1.11% |
| 2025-07-18 | 46.50 | 46.18 | -0.34 | -0.73% | 45.73 | 46.53 | 52217 | 24021 | 0.86% |
| 2025-07-17 | 46.95 | 46.52 | -0.66 | -1.40% | 46.40 | 47.87 | 61742 | 29035 | 1.01% |
| 2025-07-16 | 46.83 | 47.18 | 0.38 | 0.81% | 46.60 | 47.48 | 39168 | 18433 | 0.64% |
| 2025-07-15 | 46.28 | 46.80 | 0.42 | 0.91% | 46.20 | 47.36 | 62407 | 29306 | 1.02% |
| 2025-07-14 | 45.80 | 46.38 | 1.00 | 2.20% | 45.62 | 46.85 | 70713 | 32671 | 1.16% |
| 2025-07-11 | 45.90 | 45.38 | 0.09 | 0.20% | 45.22 | 46.73 | 79609 | 36502 | 1.30% |
| 2025-07-10 | 46.30 | 45.29 | -0.91 | -1.97% | 44.95 | 46.49 | 75814 | 34440 | 1.24% |
| 2025-07-09 | 49.00 | 46.20 | -2.11 | -4.37% | 46.05 | 49.10 | 112212 | 52496 | 1.84% |
| 2025-07-08 | 48.25 | 48.31 | -0.06 | -0.12% | 48.20 | 49.20 | 57706 | 27987 | 0.95% |
| 2025-07-07 | 48.46 | 48.37 | 0.21 | 0.44% | 47.93 | 48.95 | 47215 | 22861 | 0.77% |
| 2025-07-04 | 48.23 | 48.16 | -0.04 | -0.08% | 47.80 | 48.52 | 31851 | 15356 | 0.52% |
| 2025-07-03 | 49.25 | 48.20 | -1.42 | -2.86% | 47.95 | 49.59 | 59591 | 28880 | 0.98% |
| 2025-07-02 | 49.27 | 49.62 | 0.39 | 0.79% | 48.98 | 50.08 | 42307 | 20914 | 0.69% |
| 2025-07-01 | 48.13 | 49.23 | 1.11 | 2.31% | 48.10 | 49.30 | 58645 | 28533 | 0.96% |
| 2025-06-30 | 46.60 | 48.12 | 1.21 | 2.58% | 46.60 | 48.32 | 70173 | 33403 | 1.15% |
| 2025-06-27 | 46.30 | 46.91 | 0.93 | 2.02% | 45.86 | 47.31 | 60732 | 28434 | 0.99% |
| 2025-06-26 | 46.09 | 45.98 | 0.05 | 0.11% | 45.89 | 46.67 | 47983 | 22176 | 0.79% |
| 2025-06-25 | 45.85 | 45.93 | 0.58 | 1.28% | 45.20 | 46.45 | 57542 | 26370 | 0.94% |
| 2025-06-24 | 45.29 | 45.35 | 0.15 | 0.33% | 45.20 | 45.85 | 56793 | 25820 | 0.93% |
| 2025-06-23 | 46.68 | 45.20 | -1.61 | -3.44% | 44.96 | 47.09 | 92117 | 42131 | 1.51% |
| 2025-06-20 | 47.38 | 46.81 | -0.42 | -0.89% | 46.55 | 47.56 | 53717 | 25215 | 0.88% |
| 2025-06-19 | 48.49 | 47.23 | -1.26 | -2.60% | 46.60 | 48.89 | 88660 | 42077 | 1.45% |
| 2025-06-18 | 49.00 | 48.49 | -0.35 | -0.72% | 48.11 | 49.58 | 58427 | 28421 | 0.96% |
| 2025-06-17 | 49.11 | 48.84 | -0.06 | -0.12% | 48.76 | 49.95 | 48327 | 23768 | 0.79% |
| 2025-06-16 | 48.70 | 48.90 | 0.50 | 1.03% | 48.40 | 50.28 | 78307 | 38553 | 1.28% |
| 2025-06-13 | 47.50 | 48.40 | 0.72 | 1.51% | 47.32 | 48.87 | 54002 | 25991 | 0.88% |
| 2025-06-12 | 48.00 | 47.68 | -0.47 | -0.98% | 47.59 | 48.62 | 38568 | 18483 | 0.63% |
| 2025-06-11 | 48.00 | 48.15 | 0.39 | 0.82% | 47.50 | 48.45 | 39039 | 18730 | 0.64% |
| 2025-06-10 | 48.50 | 48.21 | -0.29 | -0.60% | 47.97 | 48.90 | 43832 | 21192 | 0.72% |
| 2025-06-09 | 48.76 | 48.50 | -0.11 | -0.23% | 48.00 | 49.49 | 61123 | 29736 | 1.00% |
| 2025-06-06 | 47.53 | 48.61 | 0.98 | 2.06% | 47.53 | 51.00 | 102527 | 50578 | 1.68% |
| 2025-06-05 | 48.19 | 47.63 | -0.81 | -1.67% | 47.40 | 48.64 | 46838 | 22445 | 0.77% |
| 2025-06-04 | 48.08 | 48.44 | 0.45 | 0.94% | 47.83 | 49.64 | 52601 | 25621 | 0.86% |
| 2025-06-03 | 47.45 | 47.99 | 0.66 | 1.39% | 46.96 | 48.14 | 42179 | 20092 | 0.69% |
| 2025-05-30 | 47.35 | 47.33 | -0.08 | -0.17% | 47.23 | 48.36 | 38532 | 18362 | 0.63% |
| 2025-05-29 | 46.65 | 47.41 | 0.81 | 1.74% | 46.43 | 47.60 | 43930 | 20746 | 0.72% |
| 2025-05-28 | 46.54 | 46.60 | 0.03 | 0.06% | 46.25 | 46.80 | 33854 | 15753 | 0.55% |
| 2025-05-27 | 47.30 | 46.57 | -0.64 | -1.36% | 45.91 | 47.47 | 63017 | 29308 | 1.03% |
| 2025-05-26 | 47.40 | 47.21 | -0.49 | -1.03% | 47.11 | 48.72 | 53097 | 25399 | 0.87% |
| 2025-05-23 | 47.54 | 47.70 | 0.15 | 0.32% | 47.16 | 48.09 | 43687 | 20809 | 0.72% |
| 2025-05-22 | 47.70 | 47.55 | -0.15 | -0.31% | 46.89 | 48.15 | 43457 | 20614 | 0.71% |
| 2025-05-21 | 47.46 | 47.70 | 0.40 | 0.85% | 47.08 | 48.30 | 38622 | 18475 | 0.63% |
| 2025-05-20 | 46.82 | 47.30 | 0.40 | 0.85% | 46.60 | 47.66 | 45245 | 21344 | 0.74% |
| 2025-05-19 | 47.55 | 46.90 | -0.51 | -1.08% | 46.74 | 47.87 | 66518 | 31360 | 1.09% |
| 2025-05-16 | 47.92 | 47.41 | -0.79 | -1.64% | 47.10 | 49.87 | 94136 | 45467 | 1.54% |
| 2025-05-15 | 47.66 | 48.20 | 0.42 | 0.88% | 47.39 | 48.30 | 62623 | 29989 | 1.03% |
| 2025-05-14 | 47.55 | 47.78 | 0.15 | 0.31% | 47.40 | 48.45 | 61276 | 29341 | 1.00% |
| 2025-05-13 | 48.01 | 47.63 | -0.16 | -0.33% | 47.37 | 48.30 | 43432 | 20678 | 0.71% |
| 2025-05-12 | 48.23 | 47.79 | -0.44 | -0.91% | 47.00 | 48.58 | 60176 | 28602 | 0.99% |
| 2025-05-09 | 47.88 | 48.23 | 0.27 | 0.56% | 47.88 | 48.80 | 70525 | 34112 | 1.16% |
| 2025-05-08 | 48.97 | 47.96 | -1.01 | -2.06% | 47.80 | 48.99 | 72168 | 34838 | 1.18% |
| 2025-05-07 | 47.99 | 48.97 | 0.97 | 2.02% | 47.66 | 49.05 | 95881 | 46577 | 1.57% |
| 2025-05-06 | 44.37 | 48.00 | 3.90 | 8.84% | 44.37 | 48.48 | 171068 | 79646 | 2.80% |
| 2025-04-30 | 44.57 | 44.10 | -0.50 | -1.12% | 44.00 | 44.75 | 55708 | 24681 | 0.91% |
| 2025-04-29 | 43.88 | 44.60 | 2.03 | 4.77% | 43.41 | 44.80 | 96360 | 42742 | 1.58% |
| 2025-04-28 | 43.00 | 42.57 | -0.30 | -0.70% | 42.43 | 43.59 | 51425 | 22119 | 0.84% |
| 2025-04-25 | 42.40 | 42.87 | 0.61 | 1.44% | 41.90 | 43.24 | 44776 | 19084 | 0.73% |
| 2025-04-24 | 42.07 | 42.26 | 0.24 | 0.57% | 41.57 | 42.45 | 36208 | 15210 | 0.59% |