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 | 47.86 | 47.77 | 0.07 | 0.15% | 47.66 | 48.85 | 25520 | 12313 | 0.44% |
| 2025-07-31 | 49.00 | 48.10 | -1.03 | -2.10% | 47.90 | 49.12 | 32267 | 15635 | 0.55% |
| 2025-07-30 | 49.41 | 49.13 | -0.27 | -0.55% | 48.85 | 49.88 | 26070 | 12890 | 0.45% |
| 2025-07-29 | 49.09 | 49.40 | 0.31 | 0.63% | 48.70 | 49.50 | 26467 | 12994 | 0.45% |
| 2025-07-28 | 48.90 | 49.09 | 0.20 | 0.41% | 48.75 | 49.66 | 24343 | 11989 | 0.42% |
| 2025-07-25 | 49.30 | 48.89 | -0.41 | -0.83% | 48.84 | 49.48 | 21629 | 10619 | 0.37% |
| 2025-07-24 | 48.61 | 49.30 | 0.55 | 1.13% | 48.45 | 49.33 | 27191 | 13296 | 0.47% |
| 2025-07-23 | 49.20 | 48.75 | -0.21 | -0.43% | 48.71 | 49.55 | 24116 | 11825 | 0.41% |
| 2025-07-22 | 47.85 | 48.96 | 1.06 | 2.21% | 47.85 | 49.09 | 30700 | 14941 | 0.53% |
| 2025-07-21 | 47.90 | 47.90 | 0.03 | 0.06% | 47.78 | 48.32 | 21320 | 10236 | 0.37% |
| 2025-07-18 | 47.87 | 47.87 | 0.09 | 0.19% | 47.48 | 47.98 | 16441 | 7845 | 0.28% |
| 2025-07-17 | 47.10 | 47.78 | 0.63 | 1.34% | 47.10 | 48.17 | 27153 | 12958 | 0.47% |
| 2025-07-16 | 47.30 | 47.15 | 0.11 | 0.23% | 47.00 | 47.46 | 14277 | 6738 | 0.24% |
| 2025-07-15 | 47.04 | 47.04 | -0.09 | -0.19% | 46.52 | 47.68 | 17730 | 8347 | 0.30% |
| 2025-07-14 | 46.83 | 47.13 | 0.32 | 0.68% | 46.83 | 47.25 | 14478 | 6810 | 0.25% |
| 2025-07-11 | 46.31 | 46.81 | 0.50 | 1.08% | 46.31 | 47.10 | 22521 | 10527 | 0.39% |
| 2025-07-10 | 46.65 | 46.31 | -0.47 | -1.00% | 46.00 | 46.82 | 23091 | 10685 | 0.40% |
| 2025-07-09 | 46.61 | 46.78 | 0.28 | 0.60% | 46.36 | 46.78 | 12780 | 5957 | 0.22% |
| 2025-07-08 | 46.03 | 46.50 | 0.47 | 1.02% | 45.99 | 47.03 | 19926 | 9303 | 0.34% |
| 2025-07-07 | 46.10 | 46.03 | -0.07 | -0.15% | 45.92 | 46.30 | 13859 | 6387 | 0.24% |
| 2025-07-04 | 47.04 | 46.10 | -0.94 | -2.00% | 45.92 | 47.28 | 40827 | 18907 | 0.70% |
| 2025-07-03 | 47.13 | 47.04 | -0.15 | -0.32% | 46.95 | 47.39 | 15073 | 7102 | 0.26% |
| 2025-07-02 | 47.39 | 47.19 | -0.34 | -0.72% | 46.91 | 47.85 | 18801 | 8890 | 0.32% |
| 2025-07-01 | 47.13 | 47.53 | 0.43 | 0.91% | 47.00 | 47.60 | 14398 | 6802 | 0.25% |
| 2025-06-30 | 46.98 | 47.10 | 0.20 | 0.43% | 46.70 | 47.28 | 16769 | 7880 | 0.29% |
| 2025-06-27 | 47.26 | 46.90 | -0.31 | -0.66% | 46.90 | 47.50 | 17994 | 8488 | 0.31% |
| 2025-06-26 | 48.22 | 47.21 | -1.01 | -2.09% | 47.21 | 48.29 | 23076 | 11007 | 0.40% |
| 2025-06-25 | 47.50 | 48.22 | 0.70 | 1.47% | 47.30 | 48.29 | 20668 | 9867 | 0.35% |
| 2025-06-24 | 46.58 | 47.52 | 0.96 | 2.06% | 46.57 | 47.75 | 21315 | 10067 | 0.37% |
| 2025-06-23 | 46.75 | 46.56 | -0.84 | -1.77% | 46.56 | 47.49 | 17789 | 8316 | 0.30% |
| 2025-06-20 | 47.47 | 47.40 | 0.07 | 0.15% | 46.75 | 47.78 | 18442 | 8702 | 0.32% |
| 2025-06-19 | 46.27 | 47.33 | 1.08 | 2.34% | 46.07 | 48.08 | 25679 | 12163 | 0.44% |
| 2025-06-18 | 47.50 | 46.25 | -1.14 | -2.41% | 46.15 | 47.60 | 26179 | 12222 | 0.45% |
| 2025-06-17 | 47.32 | 47.39 | 0.07 | 0.15% | 46.90 | 47.68 | 15289 | 7241 | 0.26% |
| 2025-06-16 | 48.05 | 47.32 | -1.26 | -2.59% | 46.95 | 48.50 | 29752 | 14105 | 0.51% |
| 2025-06-13 | 48.17 | 48.58 | 0.36 | 0.75% | 47.76 | 48.77 | 33094 | 15971 | 0.57% |
| 2025-06-12 | 48.17 | 48.22 | 0.07 | 0.15% | 47.84 | 48.41 | 11904 | 5730 | 0.20% |
| 2025-06-11 | 48.32 | 48.15 | -0.14 | -0.29% | 48.10 | 49.12 | 16414 | 7968 | 0.28% |
| 2025-06-10 | 47.54 | 48.29 | 0.75 | 1.58% | 47.44 | 49.17 | 32699 | 15876 | 0.56% |
| 2025-06-09 | 47.26 | 47.54 | 0.41 | 0.87% | 47.14 | 47.85 | 14588 | 6932 | 0.25% |
| 2025-06-06 | 47.18 | 47.13 | 0.00 | 0.00% | 46.90 | 47.37 | 11108 | 5237 | 0.19% |
| 2025-06-05 | 47.08 | 47.13 | 0.05 | 0.11% | 46.71 | 47.39 | 14322 | 6728 | 0.25% |
| 2025-06-04 | 46.75 | 47.08 | 0.20 | 0.43% | 46.70 | 47.42 | 17341 | 8185 | 0.30% |
| 2025-06-03 | 47.00 | 46.88 | -0.32 | -0.68% | 45.77 | 47.00 | 28634 | 13291 | 0.49% |
| 2025-05-30 | 47.35 | 47.20 | -0.34 | -0.72% | 46.80 | 47.60 | 16471 | 7776 | 0.28% |
| 2025-05-29 | 46.90 | 47.54 | 0.69 | 1.47% | 46.78 | 47.78 | 16054 | 7605 | 0.28% |
| 2025-05-28 | 46.99 | 46.85 | -0.15 | -0.32% | 46.64 | 47.55 | 15264 | 7173 | 0.26% |
| 2025-05-27 | 46.89 | 47.00 | 0.22 | 0.47% | 46.59 | 47.45 | 14349 | 6744 | 0.25% |
| 2025-05-26 | 46.71 | 46.78 | 0.07 | 0.15% | 46.39 | 47.34 | 15083 | 7063 | 0.26% |
| 2025-05-23 | 46.92 | 46.71 | -0.21 | -0.45% | 46.66 | 47.50 | 19473 | 9164 | 0.33% |
| 2025-05-22 | 47.53 | 46.92 | -0.73 | -1.53% | 46.92 | 48.04 | 17147 | 8112 | 0.29% |
| 2025-05-21 | 47.35 | 47.65 | 0.14 | 0.29% | 47.20 | 48.24 | 17399 | 8318 | 0.30% |
| 2025-05-20 | 47.80 | 47.51 | -0.15 | -0.31% | 47.48 | 48.33 | 23749 | 11359 | 0.41% |
| 2025-05-19 | 49.65 | 47.66 | -2.13 | -4.28% | 47.59 | 49.73 | 54912 | 26429 | 0.94% |
| 2025-05-16 | 50.98 | 49.79 | -1.33 | -2.60% | 49.77 | 51.48 | 24592 | 12363 | 0.42% |
| 2025-05-15 | 50.77 | 51.12 | 0.16 | 0.31% | 50.60 | 51.64 | 25460 | 13024 | 0.44% |
| 2025-05-14 | 50.60 | 50.96 | 0.26 | 0.51% | 50.15 | 51.13 | 21474 | 10872 | 0.37% |
| 2025-05-13 | 50.50 | 50.70 | 0.04 | 0.08% | 50.11 | 51.09 | 28158 | 14223 | 0.48% |
| 2025-05-12 | 51.54 | 50.66 | -0.45 | -0.88% | 50.38 | 51.54 | 28996 | 14708 | 0.50% |
| 2025-05-09 | 50.91 | 51.11 | -0.14 | -0.27% | 50.91 | 51.98 | 19355 | 9966 | 0.33% |
| 2025-05-08 | 51.69 | 51.25 | -0.69 | -1.33% | 50.70 | 51.87 | 30705 | 15732 | 0.53% |
| 2025-05-07 | 52.39 | 51.94 | 0.00 | 0.00% | 51.44 | 52.76 | 29871 | 15497 | 0.51% |
| 2025-05-06 | 52.20 | 51.94 | -0.04 | -0.08% | 51.58 | 52.30 | 31862 | 16555 | 0.55% |
| 2025-04-30 | 52.09 | 51.98 | -0.22 | -0.42% | 51.40 | 52.43 | 28350 | 14712 | 0.49% |
| 2025-04-29 | 52.15 | 52.20 | 0.05 | 0.10% | 51.75 | 52.73 | 23198 | 12102 | 0.40% |
| 2025-04-28 | 52.02 | 52.15 | -0.15 | -0.29% | 51.73 | 52.35 | 20975 | 10901 | 0.36% |
| 2025-04-25 | 52.98 | 52.30 | -0.67 | -1.26% | 52.00 | 53.10 | 30648 | 16074 | 0.53% |
| 2025-04-24 | 53.00 | 52.97 | -0.18 | -0.34% | 52.72 | 53.60 | 21725 | 11534 | 0.37% |