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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 47.00 | 47.24 | 0.04 | 0.08% | 47.00 | 48.26 | 35519 | 16937 | 3.20% |
| 2025-07-30 | 48.81 | 47.20 | -1.61 | -3.30% | 46.70 | 48.93 | 49889 | 23756 | 4.50% |
| 2025-07-29 | 48.90 | 48.81 | -0.08 | -0.16% | 48.37 | 49.50 | 30655 | 14945 | 2.76% |
| 2025-07-28 | 50.99 | 48.89 | -1.25 | -2.49% | 48.88 | 50.99 | 49363 | 24452 | 4.45% |
| 2025-07-25 | 49.82 | 50.14 | 0.32 | 0.64% | 49.22 | 50.65 | 42713 | 21361 | 3.85% |
| 2025-07-24 | 49.72 | 49.82 | 0.42 | 0.85% | 49.36 | 50.99 | 43491 | 21751 | 3.92% |
| 2025-07-23 | 49.33 | 49.40 | -0.03 | -0.06% | 48.30 | 50.20 | 49771 | 24567 | 4.49% |
| 2025-07-22 | 50.50 | 49.43 | -1.32 | -2.60% | 49.10 | 51.10 | 47587 | 23650 | 4.29% |
| 2025-07-21 | 51.89 | 50.75 | 0.33 | 0.65% | 50.20 | 52.86 | 62962 | 32296 | 5.68% |
| 2025-07-18 | 50.02 | 50.42 | 0.20 | 0.40% | 49.83 | 51.50 | 49822 | 25213 | 4.49% |
| 2025-07-17 | 49.76 | 50.22 | 0.45 | 0.90% | 49.15 | 51.89 | 81104 | 41145 | 7.31% |
| 2025-07-16 | 48.30 | 49.77 | 2.26 | 4.76% | 48.05 | 50.08 | 90742 | 44703 | 8.18% |
| 2025-07-15 | 47.63 | 47.51 | -0.25 | -0.52% | 46.72 | 48.11 | 40748 | 19336 | 3.68% |
| 2025-07-14 | 46.83 | 47.76 | 1.16 | 2.49% | 46.56 | 48.19 | 43276 | 20524 | 3.90% |
| 2025-07-11 | 46.08 | 46.60 | 0.52 | 1.13% | 45.65 | 47.46 | 28360 | 13257 | 2.56% |
| 2025-07-10 | 46.61 | 46.08 | -1.12 | -2.37% | 45.70 | 47.07 | 38369 | 17765 | 3.46% |
| 2025-07-09 | 48.93 | 47.20 | -0.60 | -1.26% | 46.96 | 49.79 | 48210 | 23416 | 4.35% |
| 2025-07-08 | 47.58 | 47.80 | 0.21 | 0.44% | 47.00 | 48.00 | 32016 | 15236 | 2.89% |
| 2025-07-07 | 47.23 | 47.59 | -0.11 | -0.23% | 46.11 | 48.17 | 38615 | 18234 | 3.48% |
| 2025-07-04 | 49.01 | 47.70 | -2.11 | -4.24% | 47.66 | 49.70 | 69436 | 33548 | 6.26% |
| 2025-07-03 | 48.69 | 49.81 | 1.21 | 2.49% | 46.80 | 51.23 | 121882 | 59639 | 10.99% |
| 2025-07-02 | 47.29 | 48.60 | 1.55 | 3.29% | 46.31 | 49.20 | 101561 | 49264 | 9.16% |
| 2025-07-01 | 46.89 | 47.05 | -0.24 | -0.51% | 46.13 | 47.89 | 42097 | 19767 | 3.80% |
| 2025-06-30 | 46.10 | 47.29 | 1.52 | 3.32% | 46.08 | 48.50 | 62751 | 29823 | 5.66% |
| 2025-06-27 | 47.47 | 45.77 | -0.96 | -2.05% | 45.62 | 47.47 | 39696 | 18306 | 3.58% |
| 2025-06-26 | 48.12 | 46.73 | -1.49 | -3.09% | 46.55 | 48.40 | 50269 | 23753 | 4.53% |
| 2025-06-25 | 47.80 | 48.22 | 0.23 | 0.48% | 47.06 | 48.23 | 55986 | 26690 | 5.05% |
| 2025-06-24 | 44.59 | 47.99 | 3.60 | 8.11% | 44.59 | 48.30 | 84886 | 40095 | 7.66% |
| 2025-06-23 | 44.36 | 44.39 | -0.37 | -0.83% | 43.50 | 45.14 | 31140 | 13818 | 2.81% |
| 2025-06-20 | 46.00 | 44.76 | -1.64 | -3.53% | 44.40 | 47.20 | 54177 | 24669 | 4.89% |
| 2025-06-19 | 47.21 | 46.40 | -0.85 | -1.80% | 46.28 | 48.82 | 72569 | 34677 | 6.55% |
| 2025-06-18 | 46.30 | 47.25 | 1.26 | 2.74% | 44.82 | 47.78 | 55220 | 25558 | 4.98% |
| 2025-06-17 | 45.33 | 45.99 | 0.55 | 1.21% | 44.71 | 47.02 | 50767 | 23398 | 4.58% |
| 2025-06-16 | 45.00 | 45.44 | -0.21 | -0.46% | 44.90 | 46.60 | 32334 | 14776 | 2.92% |
| 2025-06-13 | 46.20 | 45.65 | -1.25 | -2.67% | 45.33 | 47.43 | 48998 | 22666 | 4.42% |
| 2025-06-12 | 45.40 | 46.90 | 1.43 | 3.14% | 44.56 | 48.50 | 83092 | 38893 | 7.49% |
| 2025-06-11 | 46.50 | 45.47 | -0.22 | -0.48% | 44.90 | 46.50 | 39215 | 17845 | 3.54% |
| 2025-06-10 | 46.00 | 45.69 | -0.58 | -1.25% | 44.03 | 46.60 | 63942 | 28920 | 5.77% |
| 2025-06-09 | 44.99 | 46.27 | 1.82 | 4.09% | 44.47 | 46.79 | 60354 | 27615 | 5.44% |
| 2025-06-06 | 44.50 | 44.45 | 0.47 | 1.07% | 42.80 | 45.50 | 62729 | 27756 | 5.66% |
| 2025-06-05 | 42.03 | 43.98 | 1.93 | 4.59% | 41.23 | 44.18 | 63234 | 27154 | 5.70% |
| 2025-06-04 | 42.22 | 42.05 | 0.13 | 0.31% | 41.50 | 42.50 | 29588 | 12426 | 2.67% |
| 2025-06-03 | 42.23 | 41.92 | -0.45 | -1.06% | 41.75 | 43.30 | 39926 | 16885 | 3.60% |
| 2025-05-30 | 43.21 | 42.37 | -1.21 | -2.78% | 42.00 | 43.58 | 33040 | 14024 | 2.98% |
| 2025-05-29 | 42.79 | 43.58 | 0.59 | 1.37% | 42.39 | 44.28 | 37405 | 16218 | 3.37% |
| 2025-05-28 | 44.23 | 42.99 | -0.55 | -1.26% | 41.69 | 44.52 | 52979 | 22813 | 4.78% |
| 2025-05-27 | 44.54 | 43.54 | -1.04 | -2.33% | 42.81 | 44.85 | 41450 | 18073 | 3.74% |
| 2025-05-26 | 44.53 | 44.58 | -0.39 | -0.87% | 43.56 | 45.14 | 36999 | 16484 | 3.34% |
| 2025-05-23 | 43.78 | 44.97 | 1.19 | 2.72% | 43.19 | 46.40 | 88588 | 39977 | 7.99% |
| 2025-05-22 | 44.40 | 43.78 | -0.87 | -1.95% | 43.50 | 45.45 | 41442 | 18405 | 3.74% |
| 2025-05-21 | 45.00 | 44.65 | -0.48 | -1.06% | 44.09 | 45.62 | 42453 | 18978 | 3.83% |
| 2025-05-20 | 46.80 | 45.13 | -1.59 | -3.40% | 44.90 | 47.10 | 58156 | 26427 | 5.25% |
| 2025-05-19 | 48.38 | 46.72 | -1.58 | -3.27% | 45.32 | 48.54 | 64638 | 30059 | 5.83% |
| 2025-05-16 | 45.00 | 48.30 | 2.84 | 6.25% | 45.00 | 49.50 | 113437 | 54840 | 10.23% |
| 2025-05-15 | 45.51 | 45.46 | -0.68 | -1.47% | 45.00 | 46.31 | 35380 | 16082 | 3.19% |
| 2025-05-14 | 46.94 | 46.14 | -0.68 | -1.45% | 45.82 | 47.56 | 47112 | 21891 | 4.25% |
| 2025-05-13 | 49.08 | 46.82 | -2.08 | -4.25% | 46.38 | 49.40 | 78598 | 37150 | 7.09% |
| 2025-05-12 | 46.85 | 48.90 | 2.91 | 6.33% | 46.12 | 49.50 | 104860 | 50348 | 9.46% |
| 2025-05-09 | 47.50 | 45.99 | -2.04 | -4.25% | 44.80 | 48.00 | 101020 | 46245 | 9.11% |
| 2025-05-08 | 47.50 | 48.03 | 1.40 | 3.00% | 46.69 | 50.49 | 152451 | 74245 | 13.75% |
| 2025-05-07 | 47.99 | 46.63 | -0.64 | -1.35% | 44.80 | 48.50 | 96749 | 44831 | 8.73% |
| 2025-05-06 | 46.00 | 47.27 | 1.81 | 3.98% | 45.29 | 48.50 | 99593 | 46515 | 8.98% |
| 2025-04-30 | 43.77 | 45.46 | 1.83 | 4.19% | 43.64 | 45.90 | 88439 | 39759 | 7.98% |
| 2025-04-29 | 41.10 | 43.63 | 2.53 | 6.16% | 40.60 | 44.18 | 84929 | 36614 | 7.66% |
| 2025-04-28 | 40.60 | 41.10 | -0.75 | -1.79% | 40.50 | 43.37 | 66858 | 28109 | 6.03% |
| 2025-04-25 | 40.40 | 41.85 | 2.03 | 5.10% | 39.01 | 42.42 | 94320 | 38511 | 8.93% |
| 2025-04-24 | 37.50 | 39.82 | 1.92 | 5.07% | 37.39 | 41.05 | 105520 | 41977 | 9.99% |
| 2025-04-23 | 35.59 | 37.90 | 2.63 | 7.46% | 35.54 | 39.12 | 74346 | 27830 | 7.04% |