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 | 51.00 | 49.92 | 0.52 | 1.05% | 48.11 | 51.29 | 110583 | 54828 | 2.76% |
| 2025-07-31 | 48.41 | 49.40 | 0.97 | 2.00% | 48.41 | 51.48 | 123616 | 61546 | 3.08% |
| 2025-07-30 | 48.49 | 48.43 | 0.03 | 0.06% | 47.91 | 49.82 | 75710 | 36881 | 1.89% |
| 2025-07-29 | 48.15 | 48.40 | 0.04 | 0.08% | 47.66 | 48.94 | 63071 | 30524 | 1.57% |
| 2025-07-28 | 48.64 | 48.36 | 0.20 | 0.42% | 47.77 | 48.70 | 68941 | 33214 | 1.72% |
| 2025-07-25 | 45.50 | 48.16 | 2.67 | 5.87% | 45.46 | 48.37 | 117640 | 55679 | 2.93% |
| 2025-07-24 | 45.28 | 45.49 | 0.35 | 0.78% | 45.01 | 45.73 | 54968 | 24932 | 1.37% |
| 2025-07-23 | 45.22 | 45.14 | -0.33 | -0.73% | 45.09 | 45.96 | 52091 | 23680 | 1.30% |
| 2025-07-22 | 46.19 | 45.47 | -0.61 | -1.32% | 45.30 | 46.25 | 42571 | 19474 | 1.06% |
| 2025-07-21 | 45.91 | 46.08 | 0.17 | 0.37% | 45.82 | 46.78 | 42355 | 19582 | 1.06% |
| 2025-07-18 | 46.77 | 45.91 | -0.75 | -1.61% | 45.89 | 47.14 | 60436 | 28028 | 1.51% |
| 2025-07-17 | 46.50 | 46.66 | -0.04 | -0.09% | 46.11 | 47.00 | 39071 | 18219 | 0.97% |
| 2025-07-16 | 47.67 | 46.70 | -0.68 | -1.44% | 46.65 | 48.39 | 81675 | 38884 | 2.04% |
| 2025-07-15 | 46.99 | 47.38 | 0.48 | 1.02% | 46.82 | 47.61 | 48983 | 23126 | 1.22% |
| 2025-07-14 | 47.75 | 46.90 | -0.85 | -1.78% | 46.75 | 47.91 | 30784 | 14482 | 0.77% |
| 2025-07-11 | 46.73 | 47.75 | 0.86 | 1.83% | 46.65 | 48.20 | 44633 | 21292 | 1.11% |
| 2025-07-10 | 46.54 | 46.89 | 0.31 | 0.67% | 46.31 | 47.19 | 27616 | 12945 | 0.69% |
| 2025-07-09 | 47.05 | 46.58 | -0.33 | -0.70% | 46.50 | 47.15 | 29791 | 13933 | 0.74% |
| 2025-07-08 | 46.40 | 46.91 | 0.41 | 0.88% | 46.39 | 47.20 | 27433 | 12869 | 0.68% |
| 2025-07-07 | 47.45 | 46.50 | -1.27 | -2.66% | 46.29 | 47.76 | 36420 | 17035 | 0.91% |
| 2025-07-04 | 47.40 | 47.77 | 0.10 | 0.21% | 47.16 | 48.09 | 34059 | 16198 | 0.85% |
| 2025-07-03 | 47.50 | 47.67 | 0.38 | 0.80% | 47.10 | 47.87 | 26794 | 12739 | 0.67% |
| 2025-07-02 | 48.22 | 47.29 | -1.22 | -2.51% | 47.09 | 48.26 | 35706 | 16938 | 0.89% |
| 2025-07-01 | 48.08 | 48.51 | 0.26 | 0.54% | 47.43 | 49.18 | 40991 | 19745 | 1.02% |
| 2025-06-30 | 47.11 | 48.25 | 1.17 | 2.49% | 46.90 | 48.55 | 54507 | 26025 | 1.36% |
| 2025-06-27 | 47.08 | 47.08 | 0.20 | 0.43% | 46.64 | 47.79 | 44834 | 21224 | 1.12% |
| 2025-06-26 | 48.00 | 46.88 | -0.95 | -1.99% | 46.80 | 48.25 | 44233 | 21013 | 1.10% |
| 2025-06-25 | 46.74 | 47.83 | 1.18 | 2.53% | 46.33 | 48.00 | 63987 | 30211 | 1.60% |
| 2025-06-24 | 44.29 | 46.65 | 2.65 | 6.02% | 44.29 | 46.87 | 61826 | 28299 | 1.54% |
| 2025-06-23 | 44.08 | 44.00 | -0.32 | -0.72% | 43.38 | 44.89 | 27756 | 12289 | 0.69% |
| 2025-06-20 | 45.29 | 44.57 | -0.72 | -1.59% | 44.54 | 45.68 | 25344 | 11400 | 0.63% |
| 2025-06-19 | 45.26 | 45.29 | 0.19 | 0.42% | 45.14 | 46.32 | 39687 | 18085 | 0.99% |
| 2025-06-18 | 45.57 | 45.10 | -0.56 | -1.23% | 44.81 | 45.88 | 29081 | 13148 | 0.72% |
| 2025-06-17 | 45.38 | 45.66 | 0.28 | 0.62% | 45.22 | 46.59 | 40722 | 18712 | 1.02% |
| 2025-06-16 | 45.24 | 45.38 | 0.15 | 0.33% | 44.58 | 45.80 | 33029 | 14911 | 0.82% |
| 2025-06-13 | 45.56 | 45.23 | -0.78 | -1.70% | 44.40 | 45.57 | 56642 | 25519 | 1.41% |
| 2025-06-12 | 46.14 | 46.01 | -0.07 | -0.15% | 45.45 | 46.23 | 37574 | 17226 | 0.94% |
| 2025-06-11 | 44.99 | 46.08 | 1.39 | 3.11% | 44.60 | 46.54 | 54652 | 25062 | 1.36% |
| 2025-06-10 | 46.03 | 44.69 | -1.27 | -2.76% | 44.30 | 46.31 | 47266 | 21341 | 1.18% |
| 2025-06-09 | 44.98 | 45.96 | 1.30 | 2.91% | 44.40 | 46.35 | 57916 | 26541 | 1.44% |
| 2025-06-06 | 44.77 | 44.66 | 0.01 | 0.02% | 44.24 | 45.49 | 34373 | 15399 | 0.86% |
| 2025-06-05 | 43.51 | 44.65 | 1.17 | 2.69% | 43.05 | 44.80 | 46582 | 20535 | 1.16% |
| 2025-06-04 | 43.24 | 43.48 | 0.30 | 0.69% | 42.91 | 44.30 | 41017 | 17850 | 1.02% |
| 2025-06-03 | 42.81 | 43.18 | 0.18 | 0.42% | 42.71 | 43.75 | 33875 | 14688 | 0.84% |
| 2025-05-30 | 43.73 | 43.00 | -0.74 | -1.69% | 42.66 | 43.73 | 28655 | 12349 | 0.71% |
| 2025-05-29 | 43.00 | 43.74 | 0.83 | 1.93% | 42.50 | 43.90 | 31250 | 13608 | 0.78% |
| 2025-05-28 | 42.97 | 42.91 | 0.21 | 0.49% | 42.55 | 43.56 | 27804 | 11974 | 0.69% |
| 2025-05-27 | 43.88 | 42.70 | -0.96 | -2.20% | 42.42 | 43.89 | 28080 | 12035 | 0.70% |
| 2025-05-26 | 43.58 | 43.66 | -0.04 | -0.09% | 43.25 | 44.15 | 29947 | 13063 | 0.75% |
| 2025-05-23 | 44.88 | 43.70 | -0.91 | -2.04% | 43.61 | 45.39 | 45596 | 20287 | 1.14% |
| 2025-05-22 | 43.94 | 44.61 | 0.51 | 1.16% | 43.80 | 45.45 | 48508 | 21744 | 1.21% |
| 2025-05-21 | 44.10 | 44.10 | 0.21 | 0.48% | 43.50 | 44.28 | 26549 | 11663 | 0.66% |
| 2025-05-20 | 43.90 | 43.89 | -0.01 | -0.02% | 43.36 | 44.55 | 37133 | 16363 | 0.93% |
| 2025-05-19 | 45.35 | 43.90 | -1.70 | -3.73% | 43.30 | 45.60 | 65351 | 28697 | 1.63% |
| 2025-05-16 | 44.09 | 45.60 | 1.37 | 3.10% | 43.80 | 46.64 | 59850 | 27089 | 1.49% |
| 2025-05-15 | 45.94 | 44.23 | -1.65 | -3.60% | 44.07 | 46.07 | 34874 | 15583 | 0.87% |
| 2025-05-14 | 45.85 | 45.88 | 0.26 | 0.57% | 45.40 | 46.48 | 41725 | 19145 | 1.04% |
| 2025-05-13 | 46.13 | 45.62 | 0.02 | 0.04% | 45.50 | 46.74 | 55940 | 25753 | 1.39% |
| 2025-05-12 | 45.46 | 45.60 | -0.26 | -0.57% | 44.10 | 46.00 | 59795 | 27043 | 1.49% |
| 2025-05-09 | 46.60 | 45.86 | -0.74 | -1.59% | 45.66 | 46.74 | 35902 | 16497 | 0.89% |
| 2025-05-08 | 47.28 | 46.60 | -0.70 | -1.48% | 46.51 | 47.56 | 52420 | 24594 | 1.31% |
| 2025-05-07 | 47.80 | 47.30 | 0.03 | 0.06% | 46.78 | 48.20 | 64759 | 30636 | 1.61% |
| 2025-05-06 | 45.30 | 47.27 | 1.97 | 4.35% | 45.30 | 47.70 | 92221 | 43464 | 2.30% |
| 2025-04-30 | 44.20 | 45.30 | 1.23 | 2.79% | 44.07 | 46.10 | 61161 | 27778 | 1.52% |
| 2025-04-29 | 43.70 | 44.07 | 0.27 | 0.62% | 43.38 | 45.00 | 62917 | 27879 | 1.57% |
| 2025-04-28 | 42.63 | 43.80 | 1.16 | 2.72% | 42.51 | 44.30 | 66789 | 29114 | 1.66% |
| 2025-04-25 | 42.63 | 42.64 | 0.04 | 0.09% | 42.19 | 43.10 | 36954 | 15780 | 0.92% |
| 2025-04-24 | 43.92 | 42.60 | -1.43 | -3.25% | 42.40 | 43.96 | 48900 | 21013 | 1.22% |