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 | 48.20 | 49.52 | 1.32 | 2.74% | 47.60 | 50.16 | 70601 | 34606 | 3.91% |
| 2025-07-31 | 50.00 | 48.20 | -1.80 | -3.60% | 47.15 | 50.23 | 101322 | 49040 | 5.61% |
| 2025-07-30 | 51.00 | 50.00 | -1.06 | -2.08% | 49.73 | 51.93 | 59450 | 30081 | 3.29% |
| 2025-07-29 | 51.30 | 51.06 | -0.37 | -0.72% | 50.00 | 51.75 | 64050 | 32640 | 3.55% |
| 2025-07-28 | 49.54 | 51.43 | 1.83 | 3.69% | 48.38 | 52.28 | 93373 | 47436 | 5.17% |
| 2025-07-25 | 48.78 | 49.60 | 0.84 | 1.72% | 48.12 | 50.18 | 65509 | 32303 | 3.63% |
| 2025-07-24 | 47.80 | 48.76 | 0.46 | 0.95% | 47.80 | 49.34 | 59770 | 29037 | 3.31% |
| 2025-07-23 | 46.49 | 48.30 | 1.70 | 3.65% | 46.24 | 48.49 | 74375 | 35266 | 4.12% |
| 2025-07-22 | 46.85 | 46.60 | -0.49 | -1.04% | 46.08 | 48.00 | 63227 | 29706 | 3.50% |
| 2025-07-21 | 47.27 | 47.09 | -0.18 | -0.38% | 46.70 | 48.37 | 52862 | 25094 | 2.93% |
| 2025-07-18 | 46.00 | 47.27 | 1.57 | 3.44% | 45.70 | 48.80 | 94744 | 45104 | 5.24% |
| 2025-07-17 | 45.11 | 45.70 | 0.68 | 1.51% | 44.91 | 46.68 | 64319 | 29416 | 3.56% |
| 2025-07-16 | 44.36 | 45.02 | 0.28 | 0.63% | 43.72 | 45.42 | 44579 | 19912 | 2.47% |
| 2025-07-15 | 44.99 | 44.74 | -0.32 | -0.71% | 44.17 | 45.85 | 56696 | 25290 | 3.14% |
| 2025-07-14 | 44.30 | 45.06 | 0.59 | 1.33% | 43.61 | 45.38 | 54183 | 24158 | 3.00% |
| 2025-07-11 | 46.20 | 44.47 | -1.48 | -3.22% | 44.20 | 46.40 | 91944 | 41206 | 5.09% |
| 2025-07-10 | 46.11 | 45.95 | -0.37 | -0.80% | 45.80 | 47.93 | 74361 | 34854 | 4.12% |
| 2025-07-09 | 46.60 | 46.32 | -0.79 | -1.68% | 45.71 | 47.57 | 72080 | 33399 | 3.99% |
| 2025-07-08 | 46.00 | 47.11 | 1.24 | 2.70% | 45.03 | 47.80 | 96253 | 44947 | 5.33% |
| 2025-07-07 | 43.40 | 45.87 | 2.07 | 4.73% | 42.61 | 46.25 | 90127 | 40785 | 4.99% |
| 2025-07-04 | 43.88 | 43.80 | -0.33 | -0.75% | 43.27 | 45.66 | 79631 | 35359 | 4.41% |
| 2025-07-03 | 44.66 | 44.13 | -0.42 | -0.94% | 42.76 | 44.66 | 84824 | 37093 | 4.70% |
| 2025-07-02 | 43.77 | 44.55 | 0.45 | 1.02% | 43.27 | 44.80 | 112443 | 49659 | 6.22% |
| 2025-07-01 | 40.90 | 44.10 | 2.71 | 6.55% | 40.90 | 44.66 | 132136 | 57096 | 7.31% |
| 2025-06-30 | 39.84 | 41.39 | 2.29 | 5.86% | 39.84 | 42.58 | 126561 | 52592 | 7.01% |
| 2025-06-27 | 38.40 | 39.10 | 0.67 | 1.74% | 38.40 | 39.78 | 81610 | 32015 | 4.52% |
| 2025-06-26 | 39.39 | 38.43 | -0.73 | -1.86% | 38.39 | 40.18 | 58945 | 22954 | 3.26% |
| 2025-06-25 | 39.50 | 39.16 | -0.01 | -0.03% | 38.50 | 39.53 | 64196 | 24922 | 3.55% |
| 2025-06-24 | 38.55 | 39.17 | 0.62 | 1.61% | 38.05 | 39.56 | 70061 | 27296 | 3.88% |
| 2025-06-23 | 36.50 | 38.55 | 1.75 | 4.76% | 36.31 | 39.28 | 84760 | 32365 | 4.69% |
| 2025-06-20 | 36.94 | 36.80 | -0.50 | -1.34% | 36.70 | 38.19 | 61841 | 23108 | 3.42% |
| 2025-06-19 | 36.48 | 37.30 | 0.76 | 2.08% | 36.31 | 37.44 | 69300 | 25626 | 3.84% |
| 2025-06-18 | 37.01 | 36.54 | -0.45 | -1.22% | 35.77 | 37.06 | 57102 | 20722 | 3.16% |
| 2025-06-17 | 37.84 | 36.99 | -0.68 | -1.81% | 36.81 | 38.19 | 42903 | 16037 | 2.37% |
| 2025-06-16 | 35.28 | 37.67 | 2.35 | 6.65% | 35.28 | 38.53 | 100682 | 37747 | 5.57% |
| 2025-06-13 | 36.20 | 35.32 | -1.20 | -3.29% | 34.85 | 36.75 | 93522 | 33331 | 5.18% |
| 2025-06-12 | 36.51 | 36.52 | -0.37 | -1.00% | 35.91 | 37.11 | 66425 | 24255 | 3.68% |
| 2025-06-11 | 37.90 | 37.30 | 1.49 | 4.16% | 37.05 | 39.15 | 125813 | 47907 | 6.96% |
| 2025-06-10 | 36.40 | 35.81 | -1.14 | -3.09% | 35.50 | 36.83 | 78902 | 28408 | 4.37% |
| 2025-06-09 | 36.22 | 36.95 | 0.65 | 1.79% | 35.60 | 37.20 | 85605 | 31130 | 4.74% |
| 2025-06-06 | 34.80 | 36.30 | 1.51 | 4.34% | 34.78 | 37.15 | 175575 | 63452 | 9.72% |
| 2025-06-05 | 32.04 | 34.79 | 2.95 | 9.27% | 31.84 | 35.00 | 110066 | 36968 | 6.09% |
| 2025-06-04 | 31.86 | 31.84 | 0.08 | 0.25% | 31.75 | 32.39 | 29527 | 9432 | 1.63% |
| 2025-06-03 | 31.25 | 31.76 | 0.66 | 2.12% | 31.00 | 31.86 | 32981 | 10411 | 1.83% |
| 2025-05-30 | 31.78 | 31.10 | -0.74 | -2.32% | 31.00 | 31.88 | 30634 | 9562 | 1.70% |
| 2025-05-29 | 31.31 | 31.84 | 0.38 | 1.21% | 31.31 | 32.06 | 34994 | 11137 | 1.94% |
| 2025-05-28 | 31.96 | 31.46 | -0.44 | -1.38% | 31.25 | 32.04 | 26321 | 8298 | 1.46% |
| 2025-05-27 | 31.92 | 31.90 | -0.04 | -0.13% | 31.58 | 32.04 | 25289 | 8035 | 1.40% |
| 2025-05-26 | 32.30 | 31.94 | -0.29 | -0.90% | 31.78 | 32.51 | 32210 | 10326 | 1.78% |
| 2025-05-23 | 32.16 | 32.23 | -0.01 | -0.03% | 32.01 | 32.79 | 32786 | 10633 | 1.81% |
| 2025-05-22 | 33.23 | 32.24 | -1.04 | -3.13% | 32.20 | 33.55 | 42239 | 13808 | 2.34% |
| 2025-05-21 | 33.54 | 33.28 | -0.30 | -0.89% | 33.10 | 33.67 | 28943 | 9652 | 1.60% |
| 2025-05-20 | 33.29 | 33.58 | 0.19 | 0.57% | 33.00 | 33.85 | 32219 | 10779 | 1.78% |
| 2025-05-19 | 33.68 | 33.39 | -0.39 | -1.15% | 33.17 | 33.78 | 35686 | 11914 | 1.98% |
| 2025-05-16 | 33.55 | 33.78 | 0.06 | 0.18% | 33.52 | 34.47 | 36079 | 12266 | 2.00% |
| 2025-05-15 | 34.51 | 33.72 | -1.09 | -3.13% | 33.68 | 34.71 | 51040 | 17330 | 2.83% |
| 2025-05-14 | 35.74 | 34.81 | -1.09 | -3.04% | 34.36 | 35.74 | 78267 | 27243 | 4.33% |
| 2025-05-13 | 34.25 | 35.90 | 2.03 | 5.99% | 34.05 | 37.56 | 150279 | 54116 | 8.32% |
| 2025-05-12 | 33.38 | 33.87 | 0.92 | 2.79% | 33.14 | 33.89 | 54959 | 18434 | 3.04% |
| 2025-05-09 | 34.50 | 32.95 | -1.27 | -3.71% | 32.69 | 34.50 | 56525 | 18732 | 3.13% |
| 2025-05-08 | 33.03 | 34.22 | 1.10 | 3.32% | 32.89 | 34.50 | 64517 | 21927 | 3.57% |
| 2025-05-07 | 33.75 | 33.12 | -0.14 | -0.42% | 32.83 | 33.95 | 44675 | 14859 | 2.47% |
| 2025-05-06 | 32.11 | 33.26 | 1.30 | 4.07% | 32.11 | 33.27 | 56538 | 18578 | 3.13% |
| 2025-04-30 | 31.15 | 31.96 | 0.56 | 1.78% | 31.15 | 32.41 | 46493 | 14871 | 2.57% |
| 2025-04-29 | 32.00 | 31.40 | -0.18 | -0.57% | 31.36 | 32.00 | 43089 | 13625 | 2.39% |
| 2025-04-28 | 32.03 | 31.58 | -0.11 | -0.35% | 31.51 | 32.92 | 63211 | 20299 | 3.50% |
| 2025-04-25 | 31.79 | 31.69 | -0.08 | -0.25% | 31.10 | 32.15 | 37030 | 11727 | 2.05% |
| 2025-04-24 | 32.58 | 31.77 | -0.88 | -2.70% | 31.38 | 32.72 | 69696 | 22320 | 3.86% |