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 | 47.33 | 47.74 | 0.34 | 0.72% | 47.27 | 47.96 | 13750 | 6543 | 1.88% |
| 2025-07-31 | 48.10 | 47.40 | -0.89 | -1.84% | 47.38 | 49.42 | 24138 | 11605 | 3.30% |
| 2025-07-30 | 49.55 | 48.29 | -1.25 | -2.52% | 47.84 | 49.56 | 29935 | 14520 | 4.10% |
| 2025-07-29 | 47.81 | 49.54 | 1.14 | 2.36% | 47.81 | 50.48 | 45138 | 22222 | 6.17% |
| 2025-07-28 | 47.52 | 48.40 | 0.85 | 1.79% | 46.85 | 49.50 | 37092 | 17854 | 5.07% |
| 2025-07-25 | 46.29 | 47.55 | 1.13 | 2.43% | 46.11 | 47.80 | 30745 | 14440 | 4.21% |
| 2025-07-24 | 45.02 | 46.42 | 1.16 | 2.56% | 45.02 | 46.90 | 22073 | 10183 | 3.02% |
| 2025-07-23 | 46.00 | 45.26 | -0.95 | -2.06% | 45.00 | 46.98 | 19583 | 8968 | 2.68% |
| 2025-07-22 | 45.86 | 46.21 | 0.19 | 0.41% | 45.60 | 47.41 | 23210 | 10804 | 3.18% |
| 2025-07-21 | 46.11 | 46.02 | -0.36 | -0.78% | 45.71 | 46.40 | 13661 | 6285 | 1.87% |
| 2025-07-18 | 45.78 | 46.38 | 0.69 | 1.51% | 45.33 | 46.40 | 16713 | 7645 | 2.29% |
| 2025-07-17 | 45.13 | 45.69 | 0.63 | 1.40% | 44.86 | 45.71 | 11184 | 5076 | 1.53% |
| 2025-07-16 | 44.53 | 45.06 | 0.53 | 1.19% | 44.49 | 45.35 | 11849 | 5334 | 1.62% |
| 2025-07-15 | 45.36 | 44.53 | -1.30 | -2.84% | 44.37 | 45.73 | 22502 | 10084 | 3.08% |
| 2025-07-14 | 46.01 | 45.83 | -0.09 | -0.20% | 45.50 | 46.01 | 9390 | 4294 | 1.28% |
| 2025-07-11 | 45.70 | 45.92 | 0.22 | 0.48% | 45.20 | 46.03 | 11817 | 5400 | 1.62% |
| 2025-07-10 | 45.80 | 45.70 | -0.19 | -0.41% | 45.49 | 46.16 | 9825 | 4495 | 1.34% |
| 2025-07-09 | 46.63 | 45.89 | -0.67 | -1.44% | 45.70 | 46.95 | 16720 | 7718 | 2.29% |
| 2025-07-08 | 46.73 | 46.56 | 0.15 | 0.32% | 46.31 | 46.99 | 14348 | 6690 | 1.96% |
| 2025-07-07 | 46.29 | 46.41 | 0.07 | 0.15% | 46.13 | 46.74 | 9773 | 4531 | 1.34% |
| 2025-07-04 | 47.05 | 46.34 | -0.86 | -1.82% | 46.23 | 47.06 | 17407 | 8093 | 2.38% |
| 2025-07-03 | 47.29 | 47.20 | -0.05 | -0.11% | 46.83 | 47.60 | 14669 | 6911 | 2.01% |
| 2025-07-02 | 47.50 | 47.25 | -0.72 | -1.50% | 46.80 | 47.73 | 21860 | 10320 | 2.99% |
| 2025-07-01 | 48.20 | 47.97 | -0.28 | -0.58% | 47.57 | 49.18 | 32698 | 15795 | 4.47% |
| 2025-06-30 | 47.96 | 48.25 | 1.26 | 2.68% | 47.63 | 48.99 | 37394 | 18046 | 5.12% |
| 2025-06-27 | 48.00 | 46.99 | 0.21 | 0.45% | 46.83 | 48.06 | 25546 | 12079 | 3.49% |
| 2025-06-26 | 47.03 | 46.78 | -0.45 | -0.95% | 46.54 | 47.76 | 21856 | 10280 | 2.99% |
| 2025-06-25 | 47.00 | 47.23 | 0.28 | 0.60% | 46.26 | 47.28 | 24728 | 11584 | 3.38% |
| 2025-06-24 | 46.21 | 46.95 | 0.74 | 1.60% | 45.90 | 47.64 | 28942 | 13613 | 3.96% |
| 2025-06-23 | 44.18 | 46.21 | 1.18 | 2.62% | 44.06 | 48.00 | 38275 | 17720 | 5.24% |
| 2025-06-20 | 44.45 | 45.03 | 0.59 | 1.33% | 44.35 | 46.11 | 29134 | 13205 | 3.99% |
| 2025-06-19 | 45.15 | 44.44 | -0.42 | -0.94% | 44.20 | 45.67 | 17515 | 7876 | 2.40% |
| 2025-06-18 | 44.55 | 44.86 | 0.30 | 0.67% | 44.01 | 45.05 | 10246 | 4573 | 1.40% |
| 2025-06-17 | 44.77 | 44.56 | -0.34 | -0.76% | 44.37 | 45.24 | 8865 | 3957 | 1.21% |
| 2025-06-16 | 44.06 | 44.90 | 0.60 | 1.35% | 44.06 | 45.29 | 9649 | 4326 | 1.32% |
| 2025-06-13 | 44.88 | 44.30 | -0.97 | -2.14% | 44.03 | 45.59 | 13988 | 6246 | 1.91% |
| 2025-06-12 | 45.38 | 45.27 | -0.45 | -0.98% | 45.13 | 45.84 | 13511 | 6133 | 1.85% |
| 2025-06-11 | 45.80 | 45.72 | -0.17 | -0.37% | 45.54 | 46.28 | 12854 | 5903 | 1.76% |
| 2025-06-10 | 47.30 | 45.89 | -1.29 | -2.73% | 45.35 | 47.30 | 24295 | 11235 | 3.32% |
| 2025-06-09 | 46.51 | 47.18 | 0.64 | 1.38% | 46.30 | 47.38 | 16597 | 7779 | 2.27% |
| 2025-06-06 | 46.50 | 46.54 | 0.06 | 0.13% | 46.10 | 47.17 | 13929 | 6475 | 1.91% |
| 2025-06-05 | 46.12 | 46.48 | 0.53 | 1.15% | 45.35 | 46.54 | 15273 | 7041 | 2.09% |
| 2025-06-04 | 45.80 | 45.95 | 0.15 | 0.33% | 45.79 | 46.64 | 15220 | 7027 | 2.08% |
| 2025-06-03 | 45.00 | 45.80 | 0.40 | 0.88% | 44.73 | 46.07 | 17818 | 8123 | 2.44% |
| 2025-05-30 | 47.25 | 45.40 | -2.09 | -4.40% | 45.33 | 47.25 | 25115 | 11525 | 3.44% |
| 2025-05-29 | 46.52 | 47.49 | 0.79 | 1.69% | 46.31 | 47.80 | 24833 | 11774 | 3.40% |
| 2025-05-28 | 48.07 | 46.70 | -1.15 | -2.40% | 46.52 | 48.07 | 23676 | 11132 | 3.24% |
| 2025-05-27 | 48.66 | 47.85 | -0.54 | -1.12% | 47.31 | 49.32 | 22134 | 10609 | 3.03% |
| 2025-05-26 | 48.09 | 48.39 | 1.66 | 3.55% | 47.86 | 50.70 | 38436 | 18676 | 5.26% |
| 2025-05-23 | 47.58 | 46.73 | -1.04 | -2.18% | 46.62 | 48.16 | 24957 | 11793 | 3.41% |
| 2025-05-22 | 47.86 | 47.77 | -0.66 | -1.36% | 47.50 | 48.90 | 27559 | 13278 | 3.77% |
| 2025-05-21 | 48.70 | 48.43 | -0.66 | -1.34% | 47.50 | 50.00 | 37969 | 18329 | 5.19% |
| 2025-05-20 | 48.80 | 49.09 | 0.25 | 0.51% | 48.00 | 49.40 | 26046 | 12701 | 3.56% |
| 2025-05-19 | 49.58 | 48.84 | -0.04 | -0.08% | 48.23 | 49.99 | 33290 | 16285 | 4.55% |
| 2025-05-16 | 46.47 | 48.88 | 2.08 | 4.44% | 46.40 | 49.99 | 64612 | 31492 | 8.84% |
| 2025-05-15 | 47.00 | 46.80 | -1.45 | -3.01% | 46.33 | 47.97 | 61062 | 28698 | 8.35% |
| 2025-05-14 | 52.01 | 48.25 | 0.97 | 2.05% | 48.03 | 52.01 | 100267 | 49942 | 13.72% |
| 2025-05-13 | 47.94 | 47.28 | -0.47 | -0.98% | 47.07 | 48.10 | 18610 | 8832 | 2.55% |
| 2025-05-12 | 47.90 | 47.75 | 0.37 | 0.78% | 47.15 | 48.36 | 24302 | 11556 | 3.32% |
| 2025-05-09 | 48.35 | 47.38 | -1.15 | -2.37% | 47.25 | 48.75 | 25348 | 12075 | 3.47% |
| 2025-05-08 | 48.22 | 48.53 | 0.03 | 0.06% | 48.00 | 49.83 | 35814 | 17524 | 4.90% |
| 2025-05-07 | 49.44 | 48.50 | -0.08 | -0.16% | 47.86 | 50.50 | 62371 | 30646 | 8.53% |
| 2025-05-06 | 47.50 | 48.58 | 1.62 | 3.45% | 47.02 | 49.00 | 69116 | 33312 | 9.46% |
| 2025-04-30 | 43.65 | 46.96 | 4.27 | 10.00% | 43.65 | 46.96 | 39144 | 17905 | 5.35% |
| 2025-04-29 | 42.64 | 42.69 | -0.49 | -1.13% | 42.22 | 43.44 | 18373 | 7869 | 2.51% |
| 2025-04-28 | 43.76 | 43.18 | -0.58 | -1.33% | 42.63 | 43.82 | 19175 | 8285 | 2.62% |
| 2025-04-25 | 43.20 | 43.76 | 0.80 | 1.86% | 42.70 | 44.27 | 24936 | 10839 | 3.41% |
| 2025-04-24 | 44.51 | 42.96 | -1.96 | -4.36% | 42.86 | 44.70 | 37195 | 16184 | 5.09% |