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 | 46.60 | 46.30 | 0.02 | 0.04% | 45.42 | 46.95 | 18363 | 8462 | 2.49% |
| 2025-07-31 | 47.00 | 46.28 | -0.84 | -1.78% | 46.15 | 48.55 | 34299 | 16288 | 4.64% |
| 2025-07-30 | 48.59 | 47.12 | -1.51 | -3.11% | 46.42 | 48.59 | 26556 | 12502 | 3.60% |
| 2025-07-29 | 48.47 | 48.63 | 0.14 | 0.29% | 48.00 | 48.98 | 23670 | 11457 | 3.21% |
| 2025-07-28 | 48.10 | 48.49 | 0.42 | 0.87% | 47.75 | 48.65 | 20276 | 9770 | 2.75% |
| 2025-07-25 | 47.85 | 48.07 | 0.27 | 0.56% | 47.25 | 48.17 | 17197 | 8199 | 2.33% |
| 2025-07-24 | 48.18 | 47.80 | -0.62 | -1.28% | 47.57 | 48.87 | 25892 | 12440 | 3.51% |
| 2025-07-23 | 47.77 | 48.42 | 0.30 | 0.62% | 46.93 | 48.96 | 20396 | 9758 | 2.76% |
| 2025-07-22 | 47.80 | 48.12 | -0.01 | -0.02% | 47.80 | 50.19 | 25545 | 12576 | 3.46% |
| 2025-07-21 | 47.95 | 48.13 | 0.12 | 0.25% | 47.81 | 48.60 | 10170 | 4897 | 1.38% |
| 2025-07-18 | 48.90 | 48.01 | -0.76 | -1.56% | 47.79 | 49.08 | 12738 | 6140 | 1.72% |
| 2025-07-17 | 48.63 | 48.77 | 0.20 | 0.41% | 48.03 | 49.30 | 16586 | 8085 | 2.25% |
| 2025-07-16 | 49.19 | 48.57 | -0.38 | -0.78% | 48.22 | 49.27 | 13794 | 6718 | 1.87% |
| 2025-07-15 | 46.99 | 48.95 | 1.96 | 4.17% | 46.63 | 49.79 | 21800 | 10559 | 2.95% |
| 2025-07-14 | 46.48 | 46.99 | 0.46 | 0.99% | 46.21 | 47.03 | 5996 | 2804 | 0.81% |
| 2025-07-11 | 46.08 | 46.53 | 0.21 | 0.45% | 46.08 | 46.87 | 9193 | 4273 | 1.24% |
| 2025-07-10 | 46.01 | 46.52 | -1.24 | -2.60% | 45.23 | 47.50 | 16595 | 7712 | 2.25% |
| 2025-07-09 | 48.59 | 47.76 | -0.83 | -1.71% | 47.50 | 48.90 | 11433 | 5480 | 1.55% |
| 2025-07-08 | 47.50 | 48.59 | 0.93 | 1.95% | 47.41 | 48.76 | 9529 | 4612 | 1.29% |
| 2025-07-07 | 48.00 | 47.66 | -0.11 | -0.23% | 47.20 | 48.00 | 6240 | 2973 | 0.84% |
| 2025-07-04 | 48.44 | 47.77 | -0.91 | -1.87% | 47.41 | 48.80 | 11005 | 5270 | 1.49% |
| 2025-07-03 | 48.08 | 48.68 | 0.44 | 0.91% | 48.02 | 48.86 | 9996 | 4847 | 1.35% |
| 2025-07-02 | 48.89 | 48.24 | -0.65 | -1.33% | 47.80 | 48.89 | 12031 | 5792 | 1.63% |
| 2025-07-01 | 50.82 | 48.89 | -2.00 | -3.93% | 48.60 | 50.90 | 24437 | 11998 | 3.31% |
| 2025-06-30 | 49.50 | 50.89 | 2.04 | 4.18% | 48.91 | 51.88 | 29723 | 15016 | 4.02% |
| 2025-06-27 | 47.90 | 48.85 | 1.19 | 2.50% | 47.51 | 50.05 | 20351 | 9957 | 2.76% |
| 2025-06-26 | 48.65 | 47.66 | -0.96 | -1.97% | 47.64 | 49.48 | 17970 | 8739 | 2.43% |
| 2025-06-25 | 47.99 | 48.62 | 0.97 | 2.04% | 47.30 | 49.08 | 22528 | 10898 | 3.05% |
| 2025-06-24 | 46.39 | 47.65 | 1.57 | 3.41% | 46.21 | 48.51 | 20284 | 9708 | 2.75% |
| 2025-06-23 | 46.00 | 46.08 | 0.12 | 0.26% | 45.29 | 46.50 | 9639 | 4428 | 1.31% |
| 2025-06-20 | 46.00 | 45.96 | -0.20 | -0.43% | 45.56 | 46.96 | 14067 | 6501 | 1.90% |
| 2025-06-19 | 47.80 | 46.16 | -1.60 | -3.35% | 45.80 | 49.33 | 24971 | 11744 | 3.38% |
| 2025-06-18 | 46.80 | 47.76 | 0.96 | 2.05% | 45.81 | 48.48 | 22200 | 10460 | 3.01% |
| 2025-06-17 | 47.39 | 46.80 | -0.47 | -0.99% | 46.20 | 47.54 | 13548 | 6335 | 1.83% |
| 2025-06-16 | 47.47 | 47.27 | -0.24 | -0.51% | 47.02 | 48.18 | 13536 | 6418 | 1.83% |
| 2025-06-13 | 48.18 | 47.51 | -1.17 | -2.40% | 47.15 | 48.80 | 15984 | 7619 | 2.16% |
| 2025-06-12 | 48.31 | 48.68 | -0.03 | -0.06% | 48.31 | 49.55 | 11461 | 5590 | 1.55% |
| 2025-06-11 | 48.74 | 48.71 | 0.02 | 0.04% | 48.51 | 49.57 | 11686 | 5731 | 1.58% |
| 2025-06-10 | 50.30 | 48.69 | -1.62 | -3.22% | 48.40 | 50.38 | 19596 | 9613 | 2.65% |
| 2025-06-09 | 51.25 | 50.31 | -1.33 | -2.58% | 50.08 | 51.99 | 19785 | 10069 | 2.68% |
| 2025-06-06 | 49.90 | 51.64 | 1.65 | 3.30% | 48.60 | 51.85 | 25692 | 12956 | 3.48% |
| 2025-06-05 | 50.55 | 49.99 | -0.06 | -0.12% | 49.08 | 50.68 | 15911 | 7923 | 2.15% |
| 2025-06-04 | 49.94 | 50.05 | 0.17 | 0.34% | 48.90 | 50.33 | 19558 | 9723 | 2.65% |
| 2025-06-03 | 46.26 | 49.88 | 3.63 | 7.85% | 46.26 | 51.48 | 38037 | 18735 | 5.15% |
| 2025-05-30 | 47.00 | 46.25 | -1.10 | -2.32% | 46.15 | 47.81 | 19018 | 8890 | 2.58% |
| 2025-05-29 | 45.51 | 47.35 | 1.97 | 4.34% | 45.51 | 48.16 | 29591 | 14037 | 4.01% |
| 2025-05-28 | 43.78 | 45.38 | 1.38 | 3.14% | 43.78 | 46.50 | 22454 | 10208 | 3.04% |
| 2025-05-27 | 45.01 | 44.00 | -1.01 | -2.24% | 43.63 | 45.30 | 17369 | 7692 | 2.35% |
| 2025-05-26 | 45.25 | 45.01 | -0.17 | -0.38% | 44.50 | 46.00 | 29107 | 13151 | 3.94% |
| 2025-05-23 | 41.51 | 45.18 | 3.38 | 8.09% | 41.13 | 47.80 | 47146 | 21256 | 6.38% |
| 2025-05-22 | 42.08 | 41.80 | -0.40 | -0.95% | 41.58 | 42.76 | 8608 | 3626 | 1.17% |
| 2025-05-21 | 43.20 | 42.20 | -1.00 | -2.31% | 42.03 | 43.35 | 11246 | 4770 | 1.52% |
| 2025-05-20 | 42.98 | 43.20 | 0.49 | 1.15% | 42.30 | 43.46 | 9151 | 3939 | 1.24% |
| 2025-05-19 | 42.88 | 42.71 | -0.31 | -0.72% | 42.15 | 43.01 | 8839 | 3763 | 1.20% |
| 2025-05-16 | 42.87 | 43.02 | -0.12 | -0.28% | 42.51 | 43.69 | 10179 | 4397 | 1.38% |
| 2025-05-15 | 44.21 | 43.14 | -1.21 | -2.73% | 42.76 | 44.35 | 11807 | 5101 | 1.60% |
| 2025-05-14 | 44.58 | 44.35 | -0.30 | -0.67% | 43.93 | 45.50 | 11077 | 4932 | 1.50% |
| 2025-05-13 | 45.43 | 44.65 | -0.28 | -0.62% | 44.52 | 45.83 | 12447 | 5609 | 1.69% |
| 2025-05-12 | 44.80 | 44.93 | 0.97 | 2.21% | 44.68 | 45.30 | 12306 | 5531 | 1.67% |
| 2025-05-09 | 45.01 | 43.96 | -1.22 | -2.70% | 43.44 | 45.33 | 12804 | 5633 | 1.73% |
| 2025-05-08 | 44.51 | 45.18 | 0.79 | 1.78% | 44.03 | 45.90 | 16807 | 7601 | 2.28% |
| 2025-05-07 | 44.75 | 44.39 | -0.12 | -0.27% | 43.97 | 45.25 | 15648 | 6981 | 2.12% |
| 2025-05-06 | 43.82 | 44.51 | 1.60 | 3.73% | 43.17 | 44.66 | 24924 | 10974 | 3.37% |
| 2025-04-30 | 41.10 | 42.91 | 1.58 | 3.82% | 41.10 | 43.20 | 18650 | 7964 | 2.53% |
| 2025-04-29 | 40.65 | 41.33 | 0.42 | 1.03% | 40.18 | 41.55 | 12510 | 5154 | 1.69% |
| 2025-04-28 | 40.10 | 40.91 | -0.94 | -2.25% | 40.10 | 41.27 | 20920 | 8523 | 2.83% |
| 2025-04-25 | 41.70 | 41.85 | -0.11 | -0.26% | 41.70 | 42.73 | 19022 | 8012 | 2.58% |
| 2025-04-24 | 43.33 | 41.96 | -1.55 | -3.56% | 41.77 | 43.59 | 27332 | 11615 | 3.70% |