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 | 49.22 | 50.89 | 1.30 | 2.62% | 48.70 | 51.10 | 8673 | 4374 | 2.37% |
| 2025-07-31 | 49.57 | 49.59 | 0.03 | 0.06% | 49.02 | 50.33 | 7036 | 3483 | 1.93% |
| 2025-07-30 | 50.90 | 49.56 | -1.37 | -2.69% | 49.38 | 51.00 | 8449 | 4232 | 2.31% |
| 2025-07-29 | 51.74 | 50.93 | -0.67 | -1.30% | 50.20 | 51.74 | 6589 | 3341 | 1.80% |
| 2025-07-28 | 49.59 | 51.60 | 2.00 | 4.03% | 49.59 | 51.85 | 13111 | 6710 | 3.59% |
| 2025-07-25 | 50.02 | 49.60 | -0.42 | -0.84% | 49.41 | 50.57 | 5626 | 2796 | 1.54% |
| 2025-07-24 | 48.88 | 50.02 | 1.82 | 3.78% | 48.07 | 51.50 | 12368 | 6169 | 3.39% |
| 2025-07-23 | 48.74 | 48.20 | -0.54 | -1.11% | 48.00 | 49.18 | 7179 | 3491 | 1.97% |
| 2025-07-22 | 49.68 | 48.74 | -0.66 | -1.34% | 48.50 | 50.28 | 6351 | 3131 | 1.74% |
| 2025-07-21 | 50.01 | 49.40 | -1.09 | -2.16% | 49.15 | 50.49 | 7587 | 3758 | 2.08% |
| 2025-07-18 | 49.20 | 50.49 | 1.15 | 2.33% | 49.11 | 50.80 | 6507 | 3258 | 1.78% |
| 2025-07-17 | 48.96 | 49.34 | 0.35 | 0.71% | 48.70 | 49.97 | 6990 | 3452 | 1.91% |
| 2025-07-16 | 49.36 | 48.99 | -0.37 | -0.75% | 48.71 | 50.48 | 7230 | 3587 | 1.98% |
| 2025-07-15 | 49.50 | 49.36 | -0.22 | -0.44% | 49.13 | 51.15 | 8364 | 4177 | 2.29% |
| 2025-07-14 | 50.99 | 49.58 | -1.40 | -2.75% | 49.00 | 51.49 | 8921 | 4431 | 2.44% |
| 2025-07-11 | 48.47 | 50.98 | 2.72 | 5.64% | 48.42 | 51.21 | 16054 | 8034 | 4.40% |
| 2025-07-10 | 48.10 | 48.26 | -0.32 | -0.66% | 46.91 | 48.89 | 8824 | 4232 | 2.42% |
| 2025-07-09 | 47.27 | 48.58 | 1.07 | 2.25% | 47.03 | 49.25 | 12691 | 6149 | 3.48% |
| 2025-07-08 | 46.95 | 47.51 | 0.93 | 2.00% | 46.80 | 49.36 | 15873 | 7629 | 4.35% |
| 2025-07-07 | 44.39 | 46.58 | 2.19 | 4.93% | 44.01 | 46.77 | 13020 | 5949 | 3.57% |
| 2025-07-04 | 45.22 | 44.39 | -0.83 | -1.84% | 43.81 | 45.50 | 8219 | 3666 | 2.25% |
| 2025-07-03 | 45.32 | 45.22 | -0.37 | -0.81% | 45.11 | 46.50 | 5902 | 2688 | 1.62% |
| 2025-07-02 | 46.18 | 45.59 | -1.03 | -2.21% | 45.29 | 46.62 | 8371 | 3836 | 2.29% |
| 2025-07-01 | 47.60 | 46.62 | -1.02 | -2.14% | 45.90 | 48.08 | 16795 | 7855 | 4.60% |
| 2025-06-30 | 48.47 | 47.64 | -1.31 | -2.68% | 47.10 | 48.47 | 25806 | 12298 | 7.07% |
| 2025-06-27 | 47.18 | 48.95 | 1.64 | 3.47% | 45.70 | 49.30 | 25276 | 11944 | 6.92% |
| 2025-06-26 | 47.60 | 47.31 | 0.01 | 0.02% | 46.50 | 49.47 | 22784 | 10911 | 6.24% |
| 2025-06-25 | 41.81 | 47.30 | 5.45 | 13.02% | 41.81 | 47.67 | 28430 | 12762 | 7.78% |
| 2025-06-24 | 41.46 | 41.85 | 0.13 | 0.31% | 41.24 | 42.06 | 7277 | 3032 | 1.99% |
| 2025-06-23 | 40.83 | 41.72 | 0.59 | 1.43% | 40.55 | 41.92 | 6071 | 2510 | 1.66% |
| 2025-06-20 | 41.46 | 41.13 | -0.83 | -1.98% | 40.70 | 42.37 | 6066 | 2507 | 1.66% |
| 2025-06-19 | 41.07 | 41.96 | 0.99 | 2.42% | 40.40 | 41.98 | 14268 | 5876 | 3.91% |
| 2025-06-18 | 41.29 | 40.97 | 0.24 | 0.59% | 40.60 | 41.29 | 5609 | 2295 | 1.54% |
| 2025-06-17 | 41.34 | 40.73 | -0.23 | -0.56% | 40.55 | 41.35 | 5391 | 2201 | 1.48% |
| 2025-06-16 | 40.64 | 40.96 | 0.16 | 0.39% | 40.47 | 41.36 | 8045 | 3299 | 2.20% |
| 2025-06-13 | 40.40 | 40.80 | 0.40 | 0.99% | 40.21 | 41.36 | 7898 | 3222 | 2.16% |
| 2025-06-12 | 40.45 | 40.40 | -0.05 | -0.12% | 40.28 | 41.40 | 10387 | 4240 | 2.84% |
| 2025-06-11 | 40.52 | 40.45 | -0.07 | -0.17% | 40.02 | 40.73 | 5616 | 2267 | 1.54% |
| 2025-06-10 | 41.00 | 40.52 | -0.38 | -0.93% | 40.35 | 41.35 | 6251 | 2544 | 1.71% |
| 2025-06-09 | 41.01 | 40.90 | -0.40 | -0.97% | 40.75 | 42.10 | 8384 | 3441 | 2.30% |
| 2025-06-06 | 41.33 | 41.30 | -0.60 | -1.43% | 41.07 | 42.14 | 5238 | 2166 | 1.43% |
| 2025-06-05 | 41.24 | 41.90 | 0.95 | 2.32% | 40.50 | 42.65 | 8947 | 3742 | 2.45% |
| 2025-06-04 | 40.85 | 40.95 | 0.17 | 0.42% | 40.80 | 41.25 | 3587 | 1471 | 0.98% |
| 2025-06-03 | 40.99 | 40.78 | -0.05 | -0.12% | 40.30 | 41.45 | 5190 | 2115 | 1.42% |
| 2025-05-30 | 41.68 | 40.83 | -0.80 | -1.92% | 40.50 | 41.68 | 5314 | 2176 | 1.45% |
| 2025-05-29 | 41.50 | 41.63 | 0.02 | 0.05% | 41.40 | 42.12 | 4541 | 1892 | 1.24% |
| 2025-05-28 | 40.55 | 41.61 | 0.73 | 1.79% | 40.55 | 42.01 | 7755 | 3200 | 2.12% |
| 2025-05-27 | 40.52 | 40.88 | 0.28 | 0.69% | 40.23 | 40.94 | 4851 | 1968 | 1.33% |
| 2025-05-26 | 42.50 | 40.60 | -1.31 | -3.13% | 40.47 | 42.50 | 7814 | 3210 | 2.14% |
| 2025-05-23 | 42.04 | 41.91 | -0.09 | -0.21% | 41.72 | 42.65 | 4585 | 1925 | 1.26% |
| 2025-05-22 | 41.90 | 42.00 | 0.19 | 0.45% | 41.90 | 43.55 | 9972 | 4267 | 2.73% |
| 2025-05-21 | 42.35 | 41.81 | -0.59 | -1.39% | 41.61 | 42.96 | 7857 | 3305 | 2.15% |
| 2025-05-20 | 43.41 | 42.40 | -1.19 | -2.73% | 42.28 | 43.41 | 10025 | 4283 | 2.74% |
| 2025-05-19 | 43.56 | 43.59 | 0.03 | 0.07% | 42.78 | 44.10 | 7639 | 3319 | 2.09% |
| 2025-05-16 | 43.69 | 43.56 | -0.44 | -1.00% | 43.35 | 44.56 | 6749 | 2964 | 1.85% |
| 2025-05-15 | 44.00 | 44.00 | 0.09 | 0.20% | 43.50 | 44.39 | 5113 | 2250 | 1.40% |
| 2025-05-14 | 45.40 | 43.91 | -1.28 | -2.83% | 43.88 | 45.60 | 13911 | 6178 | 3.81% |
| 2025-05-13 | 47.18 | 45.19 | -1.86 | -3.95% | 44.26 | 47.18 | 22700 | 10334 | 6.22% |
| 2025-05-12 | 42.60 | 47.05 | 3.95 | 9.16% | 42.60 | 47.50 | 31298 | 14435 | 8.57% |
| 2025-05-09 | 44.10 | 43.10 | -0.93 | -2.11% | 42.46 | 44.95 | 13918 | 6025 | 3.81% |
| 2025-05-08 | 43.91 | 44.03 | 0.08 | 0.18% | 42.00 | 44.25 | 13968 | 6063 | 3.82% |
| 2025-05-07 | 42.65 | 43.95 | 1.35 | 3.17% | 42.65 | 47.60 | 24821 | 11027 | 6.80% |
| 2025-05-06 | 43.40 | 42.60 | -2.62 | -5.79% | 41.50 | 43.40 | 21213 | 9013 | 5.81% |
| 2025-04-29 | 44.12 | 45.22 | 0.44 | 0.98% | 44.12 | 45.86 | 5302 | 2393 | 1.45% |
| 2025-04-28 | 45.28 | 44.78 | -0.69 | -1.52% | 44.53 | 45.98 | 4118 | 1848 | 1.13% |
| 2025-04-25 | 46.18 | 45.47 | -0.77 | -1.67% | 45.20 | 46.59 | 5548 | 2523 | 1.52% |
| 2025-04-24 | 46.93 | 46.24 | -0.69 | -1.47% | 45.23 | 47.50 | 6263 | 2905 | 1.71% |