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 | 50.57 | 49.61 | -1.02 | -2.01% | 49.23 | 51.25 | 84693 | 42398 | 1.58% |
| 2025-07-31 | 52.30 | 50.63 | -1.75 | -3.34% | 50.23 | 52.75 | 138503 | 71166 | 2.58% |
| 2025-07-30 | 52.01 | 52.38 | -0.81 | -1.52% | 51.36 | 53.63 | 174903 | 91734 | 3.26% |
| 2025-07-29 | 48.48 | 53.19 | 4.79 | 9.90% | 48.48 | 53.37 | 322861 | 167311 | 6.01% |
| 2025-07-28 | 48.21 | 48.40 | 0.24 | 0.50% | 47.88 | 48.99 | 113030 | 54788 | 2.10% |
| 2025-07-25 | 47.60 | 48.16 | 0.64 | 1.35% | 47.02 | 48.40 | 119276 | 56922 | 2.22% |
| 2025-07-24 | 46.47 | 47.52 | 1.16 | 2.50% | 46.35 | 47.93 | 118132 | 56069 | 2.20% |
| 2025-07-23 | 46.18 | 46.36 | 0.00 | 0.00% | 45.90 | 46.90 | 94039 | 43676 | 1.75% |
| 2025-07-22 | 46.50 | 46.36 | 0.11 | 0.24% | 45.81 | 46.85 | 78757 | 36466 | 1.47% |
| 2025-07-21 | 46.13 | 46.25 | -0.04 | -0.09% | 45.84 | 46.38 | 59325 | 27359 | 1.10% |
| 2025-07-18 | 46.70 | 46.29 | -0.43 | -0.92% | 46.05 | 46.87 | 71918 | 33369 | 1.34% |
| 2025-07-17 | 46.21 | 46.72 | 0.54 | 1.17% | 45.12 | 46.74 | 119416 | 54723 | 2.22% |
| 2025-07-16 | 46.25 | 46.18 | -0.07 | -0.15% | 45.91 | 46.62 | 74168 | 34245 | 1.38% |
| 2025-07-15 | 46.60 | 46.25 | -0.55 | -1.18% | 46.00 | 47.10 | 75976 | 35196 | 1.41% |
| 2025-07-14 | 46.70 | 46.80 | -0.06 | -0.13% | 46.21 | 46.95 | 51939 | 24216 | 0.97% |
| 2025-07-11 | 46.66 | 46.86 | 0.14 | 0.30% | 46.25 | 47.03 | 76989 | 35957 | 1.43% |
| 2025-07-10 | 47.16 | 46.72 | -0.68 | -1.43% | 46.56 | 47.44 | 75567 | 35390 | 1.41% |
| 2025-07-09 | 48.29 | 47.40 | -0.60 | -1.25% | 47.10 | 48.34 | 60888 | 28993 | 1.13% |
| 2025-07-08 | 47.90 | 48.00 | 0.03 | 0.06% | 47.67 | 48.63 | 68120 | 32768 | 1.27% |
| 2025-07-07 | 47.20 | 47.97 | 0.94 | 2.00% | 46.92 | 48.29 | 62660 | 29904 | 1.17% |
| 2025-07-04 | 48.30 | 47.03 | -1.14 | -2.37% | 46.58 | 48.30 | 69482 | 32802 | 1.29% |
| 2025-07-03 | 48.65 | 48.17 | -0.35 | -0.72% | 47.75 | 48.78 | 49471 | 23819 | 0.92% |
| 2025-07-02 | 50.13 | 48.60 | -1.82 | -3.61% | 48.30 | 50.42 | 69771 | 34218 | 1.30% |
| 2025-07-01 | 49.23 | 50.42 | 1.15 | 2.33% | 48.82 | 50.97 | 92077 | 46142 | 1.71% |
| 2025-06-30 | 48.15 | 49.27 | 1.35 | 2.82% | 48.01 | 50.05 | 102258 | 50564 | 1.90% |
| 2025-06-27 | 48.95 | 47.92 | -0.69 | -1.42% | 47.66 | 49.24 | 90756 | 43956 | 1.69% |
| 2025-06-26 | 49.76 | 48.61 | -1.41 | -2.82% | 48.45 | 50.07 | 87873 | 43283 | 1.64% |
| 2025-06-25 | 47.30 | 50.02 | 2.72 | 5.75% | 47.25 | 50.12 | 134077 | 65778 | 2.50% |
| 2025-06-24 | 46.89 | 47.30 | 0.89 | 1.92% | 46.46 | 47.70 | 52737 | 24854 | 0.98% |
| 2025-06-23 | 45.95 | 46.41 | 0.26 | 0.56% | 45.83 | 48.16 | 70423 | 33026 | 1.31% |
| 2025-06-20 | 47.00 | 46.15 | -0.85 | -1.81% | 46.15 | 47.42 | 53274 | 24903 | 0.99% |
| 2025-06-19 | 46.99 | 47.00 | 0.49 | 1.05% | 46.58 | 48.61 | 100072 | 47744 | 1.86% |
| 2025-06-18 | 46.05 | 46.51 | 0.15 | 0.32% | 46.05 | 47.76 | 50869 | 23881 | 0.95% |
| 2025-06-17 | 46.00 | 46.36 | 0.39 | 0.85% | 45.43 | 46.60 | 45037 | 20801 | 0.84% |
| 2025-06-16 | 45.63 | 45.97 | -0.02 | -0.04% | 45.06 | 46.01 | 49253 | 22510 | 0.92% |
| 2025-06-13 | 46.19 | 45.99 | 0.26 | 0.57% | 44.93 | 46.19 | 61339 | 27852 | 1.14% |
| 2025-06-12 | 46.65 | 45.73 | -0.97 | -2.08% | 45.57 | 47.03 | 68000 | 31396 | 1.27% |
| 2025-06-11 | 47.08 | 46.70 | -0.51 | -1.08% | 46.70 | 47.54 | 43119 | 20290 | 0.80% |
| 2025-06-10 | 48.63 | 47.21 | -1.70 | -3.48% | 46.76 | 48.96 | 72514 | 34429 | 1.35% |
| 2025-06-09 | 48.52 | 48.91 | 0.40 | 0.82% | 48.02 | 49.48 | 68795 | 33525 | 1.28% |
| 2025-06-06 | 49.36 | 48.51 | -0.33 | -0.68% | 48.20 | 49.72 | 62285 | 30438 | 1.16% |
| 2025-06-05 | 47.12 | 48.84 | 1.86 | 3.96% | 46.80 | 49.16 | 92304 | 44516 | 1.72% |
| 2025-06-04 | 47.30 | 46.98 | -0.63 | -1.32% | 46.83 | 47.83 | 68303 | 32178 | 1.27% |
| 2025-06-03 | 45.53 | 47.61 | 2.01 | 4.41% | 45.23 | 48.49 | 113272 | 54033 | 2.11% |
| 2025-05-30 | 47.08 | 45.60 | -1.76 | -3.72% | 45.51 | 47.08 | 56896 | 26209 | 1.06% |
| 2025-05-29 | 45.63 | 47.36 | 1.65 | 3.61% | 45.52 | 47.53 | 67318 | 31455 | 1.25% |
| 2025-05-28 | 46.26 | 45.71 | -0.54 | -1.17% | 45.68 | 46.53 | 36714 | 16917 | 0.68% |
| 2025-05-27 | 45.91 | 46.25 | 0.34 | 0.74% | 45.45 | 46.64 | 45664 | 21035 | 0.85% |
| 2025-05-26 | 46.82 | 45.91 | -0.39 | -0.84% | 45.53 | 46.99 | 52213 | 23972 | 0.97% |
| 2025-05-23 | 46.70 | 46.30 | -0.89 | -1.89% | 46.28 | 47.89 | 77286 | 36459 | 1.44% |
| 2025-05-22 | 47.80 | 47.19 | -0.61 | -1.28% | 46.96 | 49.17 | 120715 | 58055 | 2.25% |
| 2025-05-21 | 45.23 | 47.80 | 3.11 | 6.96% | 45.23 | 48.00 | 210751 | 98304 | 3.92% |
| 2025-05-20 | 44.64 | 44.69 | -0.10 | -0.22% | 44.24 | 45.16 | 58927 | 26217 | 1.10% |
| 2025-05-19 | 45.23 | 44.79 | -0.43 | -0.95% | 44.01 | 45.46 | 68784 | 30675 | 1.28% |
| 2025-05-16 | 45.40 | 45.22 | -0.12 | -0.26% | 45.00 | 45.67 | 41816 | 18915 | 0.78% |
| 2025-05-15 | 45.66 | 45.34 | -0.40 | -0.87% | 45.18 | 46.26 | 56338 | 25726 | 1.05% |
| 2025-05-14 | 45.93 | 45.74 | -0.17 | -0.37% | 45.28 | 46.49 | 67231 | 30800 | 1.25% |
| 2025-05-13 | 47.20 | 45.91 | -0.90 | -1.92% | 45.81 | 47.58 | 78046 | 36269 | 1.45% |
| 2025-05-12 | 45.20 | 46.81 | 1.91 | 4.25% | 44.80 | 47.58 | 121066 | 56431 | 2.25% |
| 2025-05-09 | 47.08 | 44.90 | -2.24 | -4.75% | 44.44 | 47.28 | 142660 | 64688 | 2.66% |
| 2025-05-08 | 47.88 | 47.14 | -1.07 | -2.22% | 46.80 | 47.91 | 82158 | 38843 | 1.53% |
| 2025-05-07 | 49.16 | 48.21 | -0.29 | -0.60% | 46.75 | 49.32 | 148556 | 71150 | 2.77% |
| 2025-05-06 | 47.87 | 48.50 | 0.73 | 1.53% | 47.53 | 49.00 | 89493 | 43312 | 1.67% |
| 2025-04-30 | 47.94 | 47.77 | -0.13 | -0.27% | 47.14 | 48.42 | 85085 | 40645 | 1.58% |
| 2025-04-29 | 46.27 | 47.90 | 1.09 | 2.33% | 46.25 | 48.80 | 115717 | 55650 | 2.15% |
| 2025-04-28 | 46.98 | 46.81 | -0.17 | -0.36% | 45.63 | 47.47 | 78776 | 36886 | 1.47% |
| 2025-04-25 | 46.70 | 46.98 | 0.63 | 1.36% | 46.33 | 47.58 | 75745 | 35626 | 1.41% |
| 2025-04-24 | 46.81 | 46.35 | -0.46 | -0.98% | 46.19 | 47.29 | 63073 | 29439 | 1.17% |