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 | 49.11 | 47.79 | -1.07 | -2.19% | 47.30 | 49.29 | 41802 | 20097 | 2.15% |
| 2025-07-31 | 49.09 | 48.86 | 0.35 | 0.72% | 48.66 | 51.44 | 81643 | 40887 | 4.21% |
| 2025-07-30 | 50.30 | 48.51 | -1.95 | -3.86% | 48.31 | 50.78 | 55783 | 27503 | 2.87% |
| 2025-07-29 | 48.60 | 50.46 | 2.25 | 4.67% | 48.23 | 50.60 | 72444 | 36097 | 3.73% |
| 2025-07-28 | 47.70 | 48.21 | 0.31 | 0.65% | 47.20 | 48.55 | 41923 | 20106 | 2.16% |
| 2025-07-25 | 47.80 | 47.90 | 0.39 | 0.82% | 47.11 | 47.98 | 35816 | 17057 | 1.84% |
| 2025-07-24 | 45.98 | 47.51 | 1.67 | 3.64% | 45.84 | 47.93 | 54006 | 25430 | 2.78% |
| 2025-07-23 | 45.82 | 45.84 | -0.08 | -0.17% | 45.31 | 46.26 | 28142 | 12901 | 1.45% |
| 2025-07-22 | 46.39 | 45.92 | -0.64 | -1.37% | 45.59 | 46.68 | 36261 | 16684 | 1.87% |
| 2025-07-21 | 46.96 | 46.56 | -0.43 | -0.92% | 45.98 | 47.85 | 51407 | 23961 | 2.66% |
| 2025-07-18 | 48.47 | 46.99 | -0.54 | -1.14% | 46.86 | 49.04 | 65552 | 31388 | 3.39% |
| 2025-07-17 | 45.58 | 47.53 | 1.95 | 4.28% | 45.21 | 47.98 | 56260 | 26407 | 2.91% |
| 2025-07-16 | 45.08 | 45.58 | 0.50 | 1.11% | 44.83 | 46.34 | 30288 | 13834 | 1.56% |
| 2025-07-15 | 45.20 | 45.08 | -0.36 | -0.79% | 44.43 | 45.77 | 27605 | 12391 | 1.43% |
| 2025-07-14 | 44.05 | 45.44 | 1.31 | 2.97% | 43.87 | 45.78 | 38748 | 17422 | 2.00% |
| 2025-07-11 | 43.19 | 44.13 | 0.72 | 1.66% | 43.10 | 44.88 | 30761 | 13548 | 1.59% |
| 2025-07-10 | 43.89 | 43.41 | -0.85 | -1.92% | 43.18 | 44.25 | 29445 | 12800 | 1.52% |
| 2025-07-09 | 44.84 | 44.26 | 0.51 | 1.17% | 43.85 | 45.58 | 42619 | 19007 | 2.20% |
| 2025-07-08 | 43.43 | 43.75 | 0.67 | 1.56% | 42.90 | 43.95 | 17581 | 7668 | 0.91% |
| 2025-07-07 | 43.50 | 43.58 | -0.02 | -0.05% | 43.11 | 43.73 | 16933 | 7345 | 0.87% |
| 2025-07-04 | 44.59 | 43.60 | -1.17 | -2.61% | 43.53 | 44.77 | 29066 | 12804 | 1.50% |
| 2025-07-03 | 44.28 | 44.77 | 0.29 | 0.65% | 43.96 | 44.78 | 17996 | 7993 | 0.93% |
| 2025-07-02 | 45.38 | 44.48 | -1.18 | -2.58% | 44.17 | 45.57 | 24051 | 10728 | 1.24% |
| 2025-07-01 | 45.74 | 45.66 | -0.24 | -0.52% | 44.91 | 45.88 | 22511 | 10214 | 1.16% |
| 2025-06-30 | 44.53 | 45.90 | 1.46 | 3.29% | 44.50 | 46.08 | 35368 | 16087 | 1.83% |
| 2025-06-27 | 45.03 | 44.44 | -0.45 | -1.00% | 44.41 | 45.43 | 29478 | 13221 | 1.52% |
| 2025-06-26 | 46.48 | 44.89 | -1.08 | -2.35% | 44.63 | 47.38 | 42794 | 19636 | 2.21% |
| 2025-06-25 | 45.46 | 45.97 | 0.82 | 1.82% | 44.92 | 46.30 | 34108 | 15543 | 1.76% |
| 2025-06-24 | 43.98 | 45.15 | 1.53 | 3.51% | 43.76 | 45.48 | 58278 | 26245 | 3.01% |
| 2025-06-23 | 44.50 | 43.62 | -0.89 | -2.00% | 42.50 | 44.61 | 48925 | 21205 | 2.53% |
| 2025-06-20 | 46.50 | 44.51 | -2.24 | -4.79% | 44.40 | 46.86 | 36869 | 16710 | 1.90% |
| 2025-06-19 | 46.55 | 46.75 | -0.36 | -0.76% | 46.10 | 47.98 | 39015 | 18405 | 2.02% |
| 2025-06-18 | 45.88 | 47.11 | 1.56 | 3.42% | 45.38 | 47.25 | 43109 | 20042 | 2.23% |
| 2025-06-17 | 46.17 | 45.55 | -0.70 | -1.51% | 45.35 | 46.26 | 25754 | 11772 | 1.33% |
| 2025-06-16 | 46.10 | 46.25 | 0.11 | 0.24% | 45.96 | 46.88 | 31148 | 14431 | 1.61% |
| 2025-06-13 | 47.01 | 46.14 | -1.41 | -2.97% | 46.00 | 47.40 | 45209 | 21079 | 2.34% |
| 2025-06-12 | 47.90 | 47.55 | -0.02 | -0.04% | 47.50 | 48.58 | 32692 | 15695 | 1.69% |
| 2025-06-11 | 47.47 | 47.57 | 0.11 | 0.23% | 47.19 | 48.63 | 33649 | 16208 | 1.74% |
| 2025-06-10 | 48.20 | 47.46 | 0.16 | 0.34% | 46.70 | 48.21 | 34020 | 16127 | 1.76% |
| 2025-06-09 | 47.88 | 47.30 | -0.50 | -1.05% | 47.06 | 48.44 | 32899 | 15683 | 1.70% |
| 2025-06-06 | 49.20 | 47.80 | -1.37 | -2.79% | 47.52 | 49.47 | 41796 | 20030 | 2.16% |
| 2025-06-05 | 48.01 | 49.17 | 0.99 | 2.05% | 47.30 | 49.75 | 67844 | 32846 | 3.50% |
| 2025-06-04 | 48.50 | 48.18 | -0.37 | -0.76% | 47.72 | 48.56 | 39346 | 18913 | 2.03% |
| 2025-06-03 | 48.81 | 48.55 | -0.25 | -0.51% | 46.78 | 49.40 | 67975 | 32505 | 3.51% |
| 2025-05-30 | 51.96 | 48.80 | -3.92 | -7.44% | 48.78 | 52.12 | 101103 | 50252 | 5.22% |
| 2025-05-29 | 53.33 | 52.72 | 1.39 | 2.71% | 51.69 | 54.89 | 142810 | 75750 | 7.38% |
| 2025-05-28 | 50.60 | 51.33 | 2.68 | 5.51% | 48.32 | 51.76 | 101490 | 50969 | 5.24% |
| 2025-05-27 | 49.60 | 48.65 | -1.35 | -2.70% | 48.10 | 51.95 | 74566 | 37073 | 3.85% |
| 2025-05-26 | 46.29 | 50.00 | 3.49 | 7.50% | 45.85 | 50.01 | 95991 | 46463 | 4.96% |
| 2025-05-23 | 46.12 | 46.51 | 1.06 | 2.33% | 45.31 | 48.16 | 78723 | 36940 | 4.07% |
| 2025-05-22 | 46.71 | 45.45 | -1.03 | -2.22% | 45.45 | 47.47 | 42305 | 19644 | 2.19% |
| 2025-05-21 | 46.47 | 46.48 | 0.00 | 0.00% | 45.17 | 46.88 | 39013 | 17960 | 2.02% |
| 2025-05-20 | 45.97 | 46.48 | 0.51 | 1.11% | 45.40 | 47.22 | 36466 | 16940 | 1.88% |
| 2025-05-19 | 48.02 | 45.97 | -2.36 | -4.88% | 45.75 | 48.48 | 50951 | 23576 | 2.63% |
| 2025-05-16 | 47.02 | 48.33 | 0.79 | 1.66% | 47.01 | 49.66 | 44962 | 21887 | 2.32% |
| 2025-05-15 | 50.19 | 47.54 | -2.77 | -5.51% | 47.35 | 50.19 | 56409 | 27300 | 2.91% |
| 2025-05-14 | 50.91 | 50.31 | -0.57 | -1.12% | 49.98 | 51.73 | 42090 | 21291 | 2.17% |
| 2025-05-13 | 53.34 | 50.88 | -1.42 | -2.72% | 50.78 | 53.58 | 41084 | 21341 | 2.12% |
| 2025-05-12 | 52.50 | 52.30 | 0.53 | 1.02% | 51.63 | 53.06 | 44833 | 23460 | 2.32% |
| 2025-05-09 | 54.23 | 51.77 | -2.67 | -4.90% | 50.91 | 54.43 | 56176 | 29269 | 2.90% |
| 2025-05-08 | 55.50 | 54.44 | -1.19 | -2.14% | 54.10 | 56.28 | 62684 | 34502 | 3.24% |
| 2025-05-07 | 57.99 | 55.63 | -1.10 | -1.94% | 54.40 | 59.00 | 125676 | 70964 | 6.49% |
| 2025-05-06 | 54.79 | 56.73 | 3.61 | 6.80% | 54.14 | 56.82 | 99105 | 55107 | 5.12% |
| 2025-04-30 | 50.63 | 53.12 | 3.93 | 7.99% | 50.52 | 54.14 | 119091 | 61890 | 6.15% |
| 2025-04-29 | 45.66 | 49.19 | 3.21 | 6.98% | 45.20 | 49.63 | 95787 | 46103 | 4.95% |
| 2025-04-28 | 46.54 | 45.98 | -0.02 | -0.04% | 45.61 | 47.50 | 50115 | 23278 | 2.59% |
| 2025-04-25 | 45.95 | 46.00 | 0.20 | 0.44% | 45.29 | 47.40 | 46979 | 21799 | 2.43% |
| 2025-04-24 | 46.90 | 45.80 | -0.73 | -1.57% | 45.50 | 47.98 | 51450 | 24018 | 2.66% |