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 | 49.80 | 48.60 | -0.93 | -1.88% | 48.60 | 50.76 | 66566 | 32938 | 3.04% |
| 2025-07-31 | 51.38 | 49.53 | -2.17 | -4.20% | 49.31 | 51.88 | 62554 | 31416 | 2.86% |
| 2025-07-30 | 51.05 | 51.70 | 0.61 | 1.19% | 50.20 | 52.10 | 42582 | 21729 | 1.94% |
| 2025-07-29 | 50.83 | 51.09 | 0.47 | 0.93% | 50.61 | 51.48 | 29579 | 15101 | 1.35% |
| 2025-07-28 | 51.68 | 50.62 | -1.17 | -2.26% | 50.61 | 51.90 | 34961 | 17837 | 1.60% |
| 2025-07-25 | 52.15 | 51.79 | -0.36 | -0.69% | 51.71 | 53.20 | 30386 | 15869 | 1.39% |
| 2025-07-24 | 49.51 | 52.15 | 2.65 | 5.35% | 49.45 | 52.19 | 55885 | 28548 | 2.55% |
| 2025-07-23 | 51.00 | 49.50 | -1.12 | -2.21% | 49.48 | 51.02 | 30970 | 15555 | 1.41% |
| 2025-07-22 | 50.04 | 50.62 | 0.61 | 1.22% | 49.36 | 50.94 | 41141 | 20631 | 1.88% |
| 2025-07-21 | 50.04 | 50.01 | -0.02 | -0.04% | 49.71 | 50.50 | 29915 | 14994 | 1.37% |
| 2025-07-18 | 50.80 | 50.03 | -1.03 | -2.02% | 50.00 | 51.50 | 38021 | 19204 | 1.74% |
| 2025-07-17 | 50.30 | 51.06 | 1.20 | 2.41% | 50.01 | 51.22 | 85879 | 43639 | 3.92% |
| 2025-07-16 | 46.28 | 49.86 | 3.76 | 8.16% | 46.28 | 49.96 | 107863 | 52558 | 4.92% |
| 2025-07-15 | 47.18 | 46.10 | -1.01 | -2.14% | 45.94 | 47.53 | 29307 | 13639 | 1.34% |
| 2025-07-14 | 47.30 | 47.11 | 0.11 | 0.23% | 46.53 | 47.43 | 28376 | 13323 | 1.30% |
| 2025-07-11 | 47.72 | 47.00 | -0.46 | -0.97% | 46.80 | 47.81 | 32698 | 15429 | 1.49% |
| 2025-07-10 | 47.50 | 47.46 | -0.30 | -0.63% | 47.40 | 48.66 | 49157 | 23538 | 2.24% |
| 2025-07-09 | 47.73 | 47.76 | 0.22 | 0.46% | 47.20 | 48.38 | 61550 | 29373 | 2.81% |
| 2025-07-08 | 44.98 | 47.54 | 2.38 | 5.27% | 44.98 | 47.80 | 76847 | 36162 | 3.51% |
| 2025-07-07 | 45.31 | 45.16 | -0.17 | -0.38% | 45.11 | 45.58 | 15816 | 7159 | 0.72% |
| 2025-07-04 | 46.90 | 45.33 | -1.16 | -2.50% | 45.28 | 46.95 | 35868 | 16392 | 1.64% |
| 2025-07-03 | 47.00 | 46.49 | -0.26 | -0.56% | 46.21 | 47.10 | 28497 | 13272 | 1.30% |
| 2025-07-02 | 45.74 | 46.75 | 0.92 | 2.01% | 45.50 | 46.84 | 46202 | 21381 | 2.11% |
| 2025-07-01 | 46.38 | 45.83 | -0.85 | -1.82% | 45.11 | 46.44 | 41077 | 18727 | 1.88% |
| 2025-06-30 | 46.60 | 46.68 | 0.66 | 1.43% | 46.14 | 47.10 | 39423 | 18374 | 1.80% |
| 2025-06-27 | 45.49 | 46.02 | 0.62 | 1.37% | 45.29 | 46.66 | 41733 | 19154 | 1.91% |
| 2025-06-26 | 46.50 | 45.40 | -0.91 | -1.97% | 45.40 | 47.59 | 56177 | 26034 | 2.56% |
| 2025-06-25 | 46.49 | 47.30 | 0.81 | 1.74% | 46.25 | 47.77 | 68559 | 32213 | 3.13% |
| 2025-06-24 | 45.00 | 46.49 | 2.46 | 5.59% | 44.10 | 47.10 | 113214 | 52238 | 5.17% |
| 2025-06-23 | 41.77 | 44.03 | 1.88 | 4.46% | 41.36 | 45.47 | 66678 | 29060 | 3.04% |
| 2025-06-20 | 42.26 | 42.15 | 0.11 | 0.26% | 41.98 | 43.34 | 35946 | 15322 | 1.64% |
| 2025-06-19 | 42.53 | 42.04 | -0.56 | -1.31% | 41.75 | 43.20 | 29150 | 12308 | 1.33% |
| 2025-06-18 | 42.20 | 42.60 | 0.31 | 0.73% | 42.10 | 42.98 | 25028 | 10639 | 1.14% |
| 2025-06-17 | 42.49 | 42.29 | -0.17 | -0.40% | 42.11 | 42.98 | 17891 | 7582 | 0.82% |
| 2025-06-16 | 41.61 | 42.46 | 0.66 | 1.58% | 41.60 | 43.33 | 37768 | 16147 | 1.72% |
| 2025-06-13 | 42.70 | 41.80 | -1.07 | -2.50% | 41.62 | 42.85 | 36281 | 15250 | 1.66% |
| 2025-06-12 | 43.16 | 42.87 | -0.31 | -0.72% | 42.51 | 43.32 | 21373 | 9175 | 0.98% |
| 2025-06-11 | 43.12 | 43.18 | 0.10 | 0.23% | 43.01 | 43.86 | 31878 | 13816 | 1.46% |
| 2025-06-10 | 43.57 | 43.08 | -0.67 | -1.53% | 42.83 | 44.12 | 32352 | 14039 | 1.48% |
| 2025-06-09 | 42.70 | 43.75 | 1.05 | 2.46% | 42.70 | 43.83 | 31615 | 13709 | 1.44% |
| 2025-06-06 | 42.95 | 42.70 | -0.14 | -0.33% | 42.63 | 43.08 | 22629 | 9698 | 1.03% |
| 2025-06-05 | 42.73 | 42.84 | 0.12 | 0.28% | 42.36 | 43.06 | 24411 | 10410 | 1.11% |
| 2025-06-04 | 42.16 | 42.72 | 0.74 | 1.76% | 42.16 | 43.46 | 33371 | 14303 | 1.52% |
| 2025-06-03 | 41.51 | 41.98 | 0.18 | 0.43% | 41.41 | 42.18 | 24500 | 10259 | 1.12% |
| 2025-05-30 | 42.50 | 41.80 | -0.93 | -2.18% | 41.80 | 42.51 | 26788 | 11246 | 1.22% |
| 2025-05-29 | 41.69 | 42.73 | 1.10 | 2.64% | 41.63 | 43.10 | 52567 | 22401 | 2.40% |
| 2025-05-28 | 43.50 | 41.63 | -1.73 | -3.99% | 41.40 | 43.64 | 70608 | 29831 | 3.22% |
| 2025-05-27 | 44.35 | 43.36 | -0.93 | -2.10% | 43.12 | 44.41 | 42420 | 18461 | 1.94% |
| 2025-05-26 | 44.47 | 44.29 | -0.18 | -0.40% | 43.86 | 44.66 | 28959 | 12818 | 1.32% |
| 2025-05-23 | 45.86 | 44.47 | -1.53 | -3.33% | 44.44 | 46.00 | 55494 | 25036 | 2.54% |
| 2025-05-22 | 47.00 | 46.00 | -1.09 | -2.31% | 45.30 | 47.08 | 58652 | 26995 | 2.69% |
| 2025-05-21 | 47.47 | 47.09 | -0.38 | -0.80% | 46.90 | 48.18 | 58611 | 27736 | 2.68% |
| 2025-05-20 | 48.20 | 47.47 | -0.59 | -1.23% | 47.00 | 48.24 | 36262 | 17209 | 1.66% |
| 2025-05-19 | 49.08 | 48.06 | -1.24 | -2.52% | 47.57 | 49.22 | 53666 | 25830 | 2.46% |
| 2025-05-16 | 49.60 | 49.30 | -0.13 | -0.26% | 49.30 | 50.79 | 20369 | 10180 | 1.01% |
| 2025-05-15 | 50.31 | 49.43 | -1.17 | -2.31% | 49.30 | 50.48 | 25715 | 12777 | 1.27% |
| 2025-05-14 | 49.88 | 50.60 | 0.20 | 0.40% | 49.34 | 50.90 | 36569 | 18284 | 1.81% |
| 2025-05-13 | 50.00 | 50.40 | 1.04 | 2.11% | 49.59 | 51.97 | 68092 | 34633 | 3.36% |
| 2025-05-12 | 47.80 | 49.36 | 2.31 | 4.91% | 47.50 | 49.38 | 48341 | 23509 | 2.39% |
| 2025-05-09 | 48.21 | 47.05 | -1.21 | -2.51% | 47.02 | 48.37 | 23958 | 11333 | 1.18% |
| 2025-05-08 | 48.06 | 48.26 | 0.53 | 1.11% | 47.31 | 48.99 | 29110 | 14082 | 1.44% |
| 2025-05-07 | 49.50 | 47.73 | -0.88 | -1.81% | 47.38 | 49.58 | 38080 | 18337 | 1.88% |
| 2025-05-06 | 47.13 | 48.61 | 1.91 | 4.09% | 46.58 | 48.85 | 55980 | 26836 | 2.77% |
| 2025-04-30 | 45.00 | 46.70 | 2.10 | 4.71% | 44.60 | 47.96 | 66494 | 31080 | 3.29% |
| 2025-04-29 | 45.10 | 44.60 | -0.66 | -1.46% | 44.60 | 45.54 | 28809 | 12955 | 1.42% |
| 2025-04-28 | 45.61 | 45.26 | -0.34 | -0.75% | 45.24 | 45.93 | 20175 | 9164 | 1.00% |
| 2025-04-25 | 45.68 | 45.60 | 0.22 | 0.48% | 45.41 | 46.24 | 26635 | 12212 | 1.32% |
| 2025-04-24 | 46.36 | 45.38 | -0.86 | -1.86% | 45.31 | 46.40 | 28147 | 12863 | 1.39% |