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 | 49.88 | 50.13 | -0.11 | -0.22% | 49.83 | 51.35 | 12422 | 6262 | 0.92% |
| 2025-07-31 | 49.94 | 50.24 | 0.56 | 1.13% | 49.34 | 51.86 | 14289 | 7267 | 1.06% |
| 2025-07-30 | 50.38 | 49.68 | -0.70 | -1.39% | 49.00 | 50.80 | 13222 | 6603 | 0.98% |
| 2025-07-29 | 49.78 | 50.38 | 0.67 | 1.35% | 48.98 | 50.63 | 18856 | 9410 | 1.40% |
| 2025-07-28 | 51.83 | 49.71 | -2.12 | -4.09% | 49.55 | 52.20 | 17101 | 8615 | 1.27% |
| 2025-07-25 | 49.95 | 51.83 | 1.84 | 3.68% | 49.51 | 52.39 | 19674 | 10156 | 1.46% |
| 2025-07-24 | 50.00 | 49.99 | 0.03 | 0.06% | 49.38 | 51.00 | 14282 | 7173 | 1.06% |
| 2025-07-23 | 48.50 | 49.96 | 1.20 | 2.46% | 48.19 | 50.40 | 22506 | 11166 | 1.67% |
| 2025-07-22 | 47.48 | 48.76 | 1.30 | 2.74% | 46.52 | 49.11 | 19801 | 9538 | 1.47% |
| 2025-07-21 | 45.55 | 47.46 | 2.33 | 5.16% | 45.20 | 47.87 | 27773 | 12961 | 2.06% |
| 2025-07-18 | 45.44 | 45.13 | -0.15 | -0.33% | 44.80 | 45.61 | 11667 | 5260 | 0.87% |
| 2025-07-17 | 45.15 | 45.28 | 0.00 | 0.00% | 44.97 | 45.84 | 14211 | 6432 | 1.06% |
| 2025-07-16 | 45.60 | 45.28 | -0.50 | -1.09% | 44.90 | 45.60 | 16122 | 7278 | 1.20% |
| 2025-07-15 | 45.77 | 45.78 | -0.04 | -0.09% | 44.80 | 46.11 | 13175 | 5977 | 0.98% |
| 2025-07-14 | 46.44 | 45.82 | -0.62 | -1.34% | 45.53 | 46.63 | 7374 | 3386 | 0.55% |
| 2025-07-11 | 46.53 | 46.44 | -0.41 | -0.88% | 46.18 | 47.07 | 7226 | 3355 | 0.54% |
| 2025-07-10 | 45.76 | 46.85 | 1.12 | 2.45% | 45.45 | 47.08 | 10004 | 4638 | 0.74% |
| 2025-07-09 | 45.70 | 45.73 | -0.37 | -0.80% | 45.23 | 46.08 | 9445 | 4310 | 0.70% |
| 2025-07-08 | 46.50 | 46.10 | -0.56 | -1.20% | 44.53 | 46.50 | 16435 | 7460 | 1.22% |
| 2025-07-07 | 46.85 | 46.66 | 0.42 | 0.91% | 46.40 | 48.15 | 14799 | 7007 | 1.10% |
| 2025-07-04 | 47.67 | 46.24 | -1.43 | -3.00% | 46.12 | 48.00 | 14002 | 6593 | 1.04% |
| 2025-07-03 | 48.15 | 47.67 | -0.50 | -1.04% | 47.30 | 48.31 | 8036 | 3826 | 0.60% |
| 2025-07-02 | 48.57 | 48.17 | -0.58 | -1.19% | 47.58 | 49.50 | 12078 | 5834 | 0.90% |
| 2025-07-01 | 48.65 | 48.75 | -0.25 | -0.51% | 48.02 | 49.17 | 6964 | 3379 | 0.52% |
| 2025-06-30 | 46.43 | 49.00 | 2.43 | 5.22% | 46.43 | 49.15 | 15847 | 7622 | 1.18% |
| 2025-06-27 | 46.43 | 46.57 | 0.22 | 0.47% | 46.21 | 46.64 | 6478 | 3006 | 0.48% |
| 2025-06-26 | 48.29 | 46.35 | -1.90 | -3.94% | 46.30 | 48.29 | 10331 | 4869 | 0.77% |
| 2025-06-25 | 48.46 | 48.25 | -0.03 | -0.06% | 47.92 | 49.30 | 9629 | 4659 | 0.72% |
| 2025-06-24 | 48.40 | 48.28 | -0.03 | -0.06% | 47.49 | 48.58 | 11857 | 5692 | 0.88% |
| 2025-06-23 | 46.19 | 48.31 | 2.26 | 4.91% | 45.62 | 48.62 | 23556 | 11228 | 1.75% |
| 2025-06-20 | 47.06 | 46.05 | -0.45 | -0.97% | 45.91 | 47.06 | 12200 | 5647 | 0.91% |
| 2025-06-19 | 46.75 | 46.50 | -0.16 | -0.34% | 46.22 | 48.48 | 14605 | 6915 | 1.08% |
| 2025-06-18 | 47.94 | 46.66 | -1.28 | -2.67% | 46.57 | 48.17 | 10296 | 4837 | 0.76% |
| 2025-06-17 | 49.32 | 48.02 | -1.29 | -2.62% | 47.54 | 49.87 | 17841 | 8671 | 1.32% |
| 2025-06-16 | 52.12 | 49.31 | -3.41 | -6.47% | 49.02 | 52.72 | 35891 | 18038 | 2.67% |
| 2025-06-13 | 52.52 | 52.72 | -0.28 | -0.53% | 51.52 | 54.37 | 17078 | 9005 | 1.27% |
| 2025-06-12 | 53.31 | 53.00 | -0.78 | -1.45% | 52.28 | 54.01 | 13814 | 7331 | 1.03% |
| 2025-06-11 | 53.55 | 53.78 | -0.10 | -0.19% | 52.70 | 54.00 | 10652 | 5678 | 0.79% |
| 2025-06-10 | 56.52 | 53.88 | -2.99 | -5.26% | 52.90 | 56.52 | 33423 | 18085 | 2.48% |
| 2025-06-09 | 55.80 | 56.87 | 0.99 | 1.77% | 53.88 | 56.87 | 23843 | 13195 | 1.77% |
| 2025-06-06 | 53.45 | 55.88 | 1.68 | 3.10% | 53.34 | 56.17 | 33278 | 18308 | 2.47% |
| 2025-06-05 | 53.10 | 54.20 | 1.40 | 2.65% | 52.83 | 54.98 | 24889 | 13411 | 1.85% |
| 2025-06-04 | 51.00 | 52.80 | 1.47 | 2.86% | 50.49 | 52.98 | 17111 | 8894 | 1.27% |
| 2025-06-03 | 50.51 | 51.33 | 0.84 | 1.66% | 49.85 | 51.83 | 9984 | 5093 | 0.74% |
| 2025-05-30 | 50.37 | 50.49 | 0.04 | 0.08% | 49.97 | 52.10 | 10572 | 5394 | 0.79% |
| 2025-05-29 | 48.33 | 50.45 | 2.28 | 4.73% | 47.86 | 50.54 | 19667 | 9675 | 1.46% |
| 2025-05-28 | 48.86 | 48.17 | -1.13 | -2.29% | 48.16 | 49.20 | 6405 | 3114 | 0.48% |
| 2025-05-27 | 49.27 | 49.30 | -0.19 | -0.38% | 48.61 | 50.54 | 9876 | 4879 | 0.73% |
| 2025-05-26 | 48.50 | 49.49 | 0.97 | 2.00% | 48.00 | 49.77 | 12693 | 6207 | 0.94% |
| 2025-05-23 | 47.08 | 48.52 | 1.20 | 2.54% | 46.60 | 49.21 | 16642 | 8025 | 1.24% |
| 2025-05-22 | 47.47 | 47.32 | -0.18 | -0.38% | 47.20 | 48.36 | 5637 | 2686 | 0.42% |
| 2025-05-21 | 48.50 | 47.50 | -1.00 | -2.06% | 47.16 | 48.67 | 7354 | 3509 | 0.55% |
| 2025-05-20 | 48.01 | 48.50 | 0.49 | 1.02% | 47.30 | 48.80 | 12947 | 6226 | 0.96% |
| 2025-05-19 | 47.39 | 48.01 | 0.51 | 1.07% | 46.66 | 49.29 | 13422 | 6469 | 1.00% |
| 2025-05-16 | 46.78 | 47.50 | 0.72 | 1.54% | 46.30 | 48.38 | 12299 | 5825 | 0.91% |
| 2025-05-15 | 46.21 | 46.78 | 0.63 | 1.37% | 45.90 | 46.95 | 5234 | 2430 | 0.39% |
| 2025-05-14 | 47.03 | 46.15 | -1.36 | -2.86% | 45.85 | 47.47 | 8853 | 4099 | 0.66% |
| 2025-05-13 | 46.51 | 47.51 | 0.37 | 0.78% | 46.51 | 48.07 | 8261 | 3920 | 0.61% |
| 2025-05-12 | 46.50 | 47.14 | 0.77 | 1.66% | 46.00 | 47.38 | 11323 | 5291 | 0.84% |
| 2025-05-09 | 47.77 | 46.37 | -0.86 | -1.82% | 46.18 | 47.77 | 11569 | 5420 | 0.86% |
| 2025-05-08 | 49.20 | 47.23 | -2.75 | -5.50% | 46.81 | 49.25 | 21027 | 10006 | 1.56% |
| 2025-05-07 | 48.03 | 49.98 | 1.97 | 4.10% | 47.54 | 49.98 | 25467 | 12395 | 1.89% |
| 2025-05-06 | 45.00 | 48.01 | 3.55 | 7.98% | 44.10 | 48.49 | 41938 | 19609 | 3.11% |
| 2025-04-30 | 43.52 | 44.46 | 0.94 | 2.16% | 43.47 | 44.99 | 26810 | 11863 | 1.99% |
| 2025-04-29 | 41.13 | 43.52 | 2.39 | 5.81% | 40.51 | 43.68 | 32435 | 13872 | 2.41% |
| 2025-04-28 | 39.65 | 41.13 | 1.13 | 2.83% | 39.01 | 42.15 | 25168 | 10133 | 1.87% |
| 2025-04-25 | 39.95 | 40.00 | -0.06 | -0.15% | 39.55 | 40.28 | 6821 | 2721 | 0.51% |
| 2025-04-24 | 39.92 | 40.06 | 0.14 | 0.35% | 39.65 | 40.89 | 13458 | 5399 | 1.00% |