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 | 51.50 | 51.20 | -0.66 | -1.27% | 50.50 | 52.40 | 69559 | 35663 | 3.25% |
| 2025-07-31 | 49.81 | 51.86 | 2.06 | 4.14% | 49.81 | 53.35 | 122883 | 64299 | 5.74% |
| 2025-07-30 | 49.46 | 49.80 | 0.12 | 0.24% | 49.25 | 50.88 | 65097 | 32608 | 3.04% |
| 2025-07-29 | 49.28 | 49.68 | 0.40 | 0.81% | 49.03 | 50.23 | 52938 | 26186 | 2.47% |
| 2025-07-28 | 48.05 | 49.28 | 2.01 | 4.25% | 48.00 | 50.69 | 105741 | 52486 | 4.94% |
| 2025-07-25 | 47.90 | 47.27 | -0.43 | -0.90% | 46.72 | 47.90 | 52606 | 24767 | 3.65% |
| 2025-07-24 | 46.00 | 47.70 | 1.65 | 3.58% | 46.00 | 48.17 | 75262 | 35820 | 5.22% |
| 2025-07-23 | 45.01 | 46.05 | 0.94 | 2.08% | 44.90 | 47.10 | 57478 | 26549 | 3.99% |
| 2025-07-22 | 45.71 | 45.11 | -0.34 | -0.75% | 45.00 | 46.25 | 39145 | 17830 | 2.71% |
| 2025-07-21 | 46.75 | 45.45 | -1.85 | -3.91% | 45.13 | 47.47 | 64433 | 29628 | 4.47% |
| 2025-07-18 | 47.06 | 47.30 | 0.01 | 0.02% | 46.57 | 48.20 | 40155 | 18955 | 2.78% |
| 2025-07-17 | 46.37 | 47.29 | 0.96 | 2.07% | 45.95 | 47.36 | 44233 | 20626 | 3.07% |
| 2025-07-16 | 46.14 | 46.33 | 0.19 | 0.41% | 45.87 | 47.25 | 37401 | 17411 | 2.59% |
| 2025-07-15 | 46.52 | 46.14 | -0.26 | -0.56% | 45.79 | 47.00 | 36771 | 16985 | 2.55% |
| 2025-07-14 | 46.79 | 46.40 | -0.40 | -0.85% | 46.30 | 47.08 | 28317 | 13194 | 1.96% |
| 2025-07-11 | 47.03 | 46.80 | -0.43 | -0.91% | 46.60 | 47.45 | 35366 | 16620 | 2.45% |
| 2025-07-10 | 47.88 | 47.23 | -0.67 | -1.40% | 47.05 | 48.47 | 36179 | 17258 | 2.51% |
| 2025-07-09 | 48.66 | 47.90 | -1.02 | -2.09% | 47.82 | 48.97 | 44614 | 21545 | 3.09% |
| 2025-07-08 | 45.95 | 48.92 | 3.02 | 6.58% | 45.50 | 49.50 | 86138 | 41440 | 5.97% |
| 2025-07-07 | 45.65 | 45.90 | 0.06 | 0.13% | 45.45 | 46.60 | 37678 | 17280 | 2.61% |
| 2025-07-04 | 47.16 | 45.84 | -1.47 | -3.11% | 45.60 | 47.66 | 65891 | 30557 | 4.57% |
| 2025-07-03 | 48.00 | 47.31 | 0.65 | 1.39% | 47.10 | 50.95 | 116258 | 56863 | 8.06% |
| 2025-07-02 | 45.98 | 46.66 | 0.68 | 1.48% | 45.12 | 46.68 | 53603 | 24625 | 3.72% |
| 2025-07-01 | 46.40 | 45.98 | -0.58 | -1.25% | 45.40 | 46.81 | 33602 | 15448 | 2.33% |
| 2025-06-30 | 45.39 | 46.56 | 1.60 | 3.56% | 44.90 | 47.10 | 57672 | 26692 | 4.00% |
| 2025-06-27 | 44.58 | 44.96 | 0.56 | 1.26% | 44.46 | 46.09 | 54219 | 24582 | 3.76% |
| 2025-06-26 | 44.93 | 44.40 | -0.65 | -1.44% | 44.34 | 45.30 | 38916 | 17436 | 2.70% |
| 2025-06-25 | 44.14 | 45.05 | 1.00 | 2.27% | 43.88 | 45.13 | 46683 | 20930 | 3.24% |
| 2025-06-24 | 43.95 | 44.05 | 0.22 | 0.50% | 43.50 | 44.48 | 31159 | 13755 | 2.16% |
| 2025-06-23 | 41.60 | 43.83 | 1.83 | 4.36% | 41.60 | 43.98 | 46080 | 19944 | 3.19% |
| 2025-06-20 | 42.59 | 42.00 | -0.59 | -1.39% | 41.95 | 42.85 | 21954 | 9281 | 1.52% |
| 2025-06-19 | 42.39 | 42.59 | -0.01 | -0.02% | 42.03 | 43.09 | 33162 | 14103 | 2.30% |
| 2025-06-18 | 42.96 | 42.60 | -0.48 | -1.11% | 42.40 | 43.40 | 32906 | 14121 | 2.28% |
| 2025-06-17 | 43.70 | 43.08 | -0.78 | -1.78% | 42.01 | 43.86 | 47450 | 20256 | 3.29% |
| 2025-06-16 | 43.65 | 43.86 | 0.53 | 1.22% | 43.08 | 44.43 | 36064 | 15829 | 2.50% |
| 2025-06-13 | 43.09 | 43.33 | 0.20 | 0.46% | 42.86 | 43.83 | 33562 | 14542 | 2.33% |
| 2025-06-12 | 43.89 | 43.13 | -0.88 | -2.00% | 43.11 | 44.47 | 38846 | 16971 | 2.69% |
| 2025-06-11 | 44.18 | 44.01 | -0.16 | -0.36% | 43.65 | 44.49 | 33838 | 14886 | 2.35% |
| 2025-06-10 | 45.86 | 44.17 | -1.63 | -3.56% | 43.97 | 46.30 | 54438 | 24283 | 3.77% |
| 2025-06-09 | 45.68 | 45.80 | 0.34 | 0.75% | 45.59 | 46.53 | 34904 | 16055 | 2.42% |
| 2025-06-06 | 46.14 | 45.46 | -0.64 | -1.39% | 45.25 | 46.78 | 31329 | 14322 | 2.17% |
| 2025-06-05 | 45.29 | 46.10 | 0.64 | 1.41% | 45.07 | 46.61 | 40828 | 18773 | 2.83% |
| 2025-06-04 | 45.70 | 45.46 | -0.23 | -0.50% | 45.38 | 46.49 | 31139 | 14295 | 2.16% |
| 2025-06-03 | 45.10 | 45.69 | 0.31 | 0.68% | 45.00 | 46.92 | 44578 | 20598 | 3.09% |
| 2025-05-30 | 46.20 | 45.38 | -0.77 | -1.67% | 45.30 | 46.20 | 30793 | 14033 | 2.13% |
| 2025-05-29 | 44.55 | 46.15 | 1.44 | 3.22% | 44.51 | 46.36 | 44949 | 20581 | 3.12% |
| 2025-05-28 | 44.60 | 44.71 | -0.20 | -0.45% | 44.51 | 45.49 | 41897 | 18835 | 2.90% |
| 2025-05-27 | 43.65 | 44.91 | 1.13 | 2.58% | 42.90 | 45.00 | 48188 | 21197 | 3.34% |
| 2025-05-26 | 43.50 | 43.78 | 0.28 | 0.64% | 43.02 | 44.12 | 32226 | 14024 | 2.23% |
| 2025-05-23 | 44.23 | 43.50 | -1.03 | -2.31% | 43.46 | 44.76 | 49033 | 21666 | 3.40% |
| 2025-05-22 | 45.23 | 44.53 | -0.30 | -0.67% | 44.37 | 46.25 | 52726 | 23909 | 3.66% |
| 2025-05-21 | 45.00 | 44.83 | -0.32 | -0.71% | 44.74 | 45.65 | 35235 | 15869 | 2.44% |
| 2025-05-20 | 46.00 | 45.15 | -1.13 | -2.44% | 44.86 | 46.29 | 55637 | 25184 | 3.86% |
| 2025-05-19 | 45.80 | 46.28 | 0.49 | 1.07% | 45.36 | 46.42 | 45495 | 20951 | 3.15% |
| 2025-05-16 | 46.35 | 45.79 | -0.29 | -0.63% | 45.73 | 46.70 | 47779 | 22091 | 3.31% |
| 2025-05-15 | 47.05 | 46.08 | -0.75 | -1.60% | 46.00 | 47.41 | 48853 | 22728 | 3.39% |
| 2025-05-14 | 48.00 | 46.83 | -0.75 | -1.58% | 46.40 | 48.22 | 64123 | 30154 | 4.45% |
| 2025-05-13 | 49.38 | 47.58 | -1.82 | -3.68% | 47.36 | 49.38 | 77903 | 37364 | 5.40% |
| 2025-05-12 | 47.30 | 49.40 | 1.35 | 2.81% | 47.03 | 51.44 | 104652 | 51986 | 7.26% |
| 2025-05-09 | 48.85 | 48.05 | 0.03 | 0.06% | 46.76 | 49.28 | 82360 | 39440 | 5.71% |
| 2025-05-08 | 47.46 | 48.02 | 0.56 | 1.18% | 47.21 | 48.86 | 63660 | 30487 | 4.41% |
| 2025-05-07 | 48.00 | 47.46 | -0.25 | -0.52% | 46.60 | 49.19 | 99448 | 47555 | 6.90% |
| 2025-05-06 | 44.82 | 47.71 | 3.10 | 6.95% | 44.58 | 47.81 | 97972 | 45220 | 6.79% |
| 2025-04-30 | 42.67 | 44.61 | 1.94 | 4.55% | 42.33 | 45.00 | 66265 | 29113 | 4.59% |
| 2025-04-29 | 41.70 | 42.67 | 0.93 | 2.23% | 41.31 | 43.08 | 42025 | 17846 | 2.91% |
| 2025-04-28 | 42.03 | 41.74 | -0.38 | -0.90% | 41.62 | 42.51 | 37899 | 15872 | 2.63% |
| 2025-04-25 | 43.00 | 42.12 | -1.01 | -2.34% | 41.76 | 43.04 | 59641 | 25213 | 4.14% |
| 2025-04-24 | 43.24 | 43.13 | 0.01 | 0.02% | 42.21 | 43.74 | 51045 | 21938 | 3.54% |