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 | 46.64 | 45.50 | -0.74 | -1.60% | 44.72 | 46.64 | 25862 | 11789 | 2.70% |
| 2025-07-31 | 46.95 | 46.24 | -0.33 | -0.71% | 45.51 | 46.95 | 21735 | 10043 | 2.27% |
| 2025-07-30 | 45.88 | 46.57 | 0.78 | 1.70% | 45.50 | 46.90 | 26960 | 12481 | 2.82% |
| 2025-07-29 | 44.97 | 45.79 | 0.81 | 1.80% | 44.25 | 45.99 | 24095 | 10894 | 2.52% |
| 2025-07-28 | 45.01 | 44.98 | -0.02 | -0.04% | 44.90 | 45.70 | 11898 | 5369 | 1.24% |
| 2025-07-25 | 44.60 | 45.00 | 0.62 | 1.40% | 44.21 | 45.39 | 16970 | 7612 | 1.77% |
| 2025-07-24 | 44.22 | 44.38 | 0.24 | 0.54% | 44.10 | 44.88 | 19360 | 8595 | 2.02% |
| 2025-07-23 | 45.55 | 44.14 | -2.91 | -6.18% | 43.50 | 45.71 | 37162 | 16451 | 3.88% |
| 2025-07-22 | 46.80 | 47.05 | 0.11 | 0.23% | 46.21 | 47.80 | 21265 | 9980 | 2.22% |
| 2025-07-21 | 46.70 | 46.94 | 0.28 | 0.60% | 46.70 | 47.50 | 17101 | 8042 | 1.79% |
| 2025-07-18 | 47.56 | 46.66 | -0.33 | -0.70% | 46.10 | 47.58 | 16371 | 7640 | 1.71% |
| 2025-07-17 | 46.61 | 46.99 | 0.01 | 0.02% | 46.61 | 47.21 | 14543 | 6823 | 1.52% |
| 2025-07-16 | 45.94 | 46.98 | 1.04 | 2.26% | 45.64 | 47.26 | 22862 | 10638 | 2.39% |
| 2025-07-15 | 45.99 | 45.94 | 0.25 | 0.55% | 44.63 | 46.13 | 17254 | 7825 | 1.80% |
| 2025-07-14 | 45.52 | 45.69 | 0.14 | 0.31% | 45.13 | 45.98 | 11338 | 5168 | 1.18% |
| 2025-07-11 | 45.47 | 45.55 | 0.55 | 1.22% | 44.70 | 45.78 | 12317 | 5586 | 1.29% |
| 2025-07-10 | 45.01 | 45.00 | -0.03 | -0.07% | 44.33 | 45.37 | 10515 | 4723 | 1.10% |
| 2025-07-09 | 45.78 | 45.03 | -0.58 | -1.27% | 44.88 | 45.88 | 15478 | 7024 | 1.62% |
| 2025-07-08 | 45.56 | 45.61 | 0.01 | 0.02% | 45.21 | 46.25 | 13610 | 6214 | 1.42% |
| 2025-07-07 | 46.36 | 45.60 | -0.75 | -1.62% | 45.15 | 46.36 | 15566 | 7094 | 1.63% |
| 2025-07-04 | 47.48 | 46.35 | 0.42 | 0.91% | 46.00 | 48.30 | 30012 | 14139 | 3.13% |
| 2025-07-03 | 46.46 | 45.93 | -0.51 | -1.10% | 45.74 | 46.62 | 13487 | 6200 | 1.41% |
| 2025-07-02 | 47.16 | 46.44 | -1.46 | -3.05% | 45.86 | 47.60 | 28077 | 13111 | 2.93% |
| 2025-07-01 | 46.50 | 47.90 | 1.41 | 3.03% | 45.88 | 50.50 | 42617 | 20647 | 4.45% |
| 2025-06-30 | 44.98 | 46.49 | 2.12 | 4.78% | 44.90 | 46.80 | 25772 | 11835 | 2.69% |
| 2025-06-27 | 44.57 | 44.37 | -0.19 | -0.43% | 44.30 | 45.19 | 13683 | 6111 | 1.43% |
| 2025-06-26 | 44.62 | 44.56 | -0.04 | -0.09% | 44.03 | 45.28 | 13455 | 6013 | 1.40% |
| 2025-06-25 | 44.04 | 44.60 | 0.60 | 1.36% | 43.64 | 44.74 | 13342 | 5893 | 1.39% |
| 2025-06-24 | 43.72 | 44.00 | 0.81 | 1.88% | 43.23 | 44.28 | 13037 | 5720 | 1.36% |
| 2025-06-23 | 42.20 | 43.19 | 1.12 | 2.66% | 42.12 | 43.50 | 11649 | 4999 | 1.22% |
| 2025-06-20 | 43.30 | 42.07 | -1.23 | -2.84% | 42.02 | 43.80 | 14205 | 6059 | 1.48% |
| 2025-06-19 | 44.11 | 43.30 | -2.08 | -4.58% | 43.28 | 44.58 | 19282 | 8458 | 2.01% |
| 2025-06-18 | 45.41 | 45.38 | -0.27 | -0.59% | 45.34 | 47.18 | 16801 | 7728 | 1.75% |
| 2025-06-17 | 47.06 | 45.65 | 0.25 | 0.55% | 45.58 | 48.00 | 24946 | 11663 | 2.60% |
| 2025-06-16 | 45.54 | 46.20 | 0.51 | 1.12% | 45.01 | 46.94 | 10599 | 4909 | 1.11% |
| 2025-06-13 | 47.02 | 45.69 | -1.70 | -3.59% | 45.31 | 47.21 | 17590 | 8083 | 1.84% |
| 2025-06-12 | 47.18 | 47.39 | -0.31 | -0.65% | 47.01 | 47.81 | 17077 | 8076 | 1.78% |
| 2025-06-11 | 48.54 | 47.70 | -0.55 | -1.14% | 47.50 | 48.55 | 20677 | 9928 | 2.16% |
| 2025-06-10 | 47.89 | 48.25 | 0.29 | 0.60% | 46.55 | 49.14 | 40093 | 19171 | 4.19% |
| 2025-06-09 | 44.88 | 47.96 | 3.33 | 7.46% | 44.64 | 49.50 | 46807 | 22184 | 4.89% |
| 2025-06-06 | 45.69 | 44.63 | -1.03 | -2.26% | 43.71 | 46.15 | 17066 | 7585 | 1.78% |
| 2025-06-05 | 45.80 | 45.66 | 0.09 | 0.20% | 45.15 | 46.42 | 15198 | 6975 | 1.59% |
| 2025-06-04 | 46.33 | 45.57 | -0.80 | -1.73% | 45.32 | 46.40 | 16453 | 7522 | 1.72% |
| 2025-06-03 | 45.96 | 46.37 | 0.08 | 0.17% | 45.91 | 47.26 | 19413 | 9031 | 2.03% |
| 2025-05-30 | 47.38 | 46.29 | -1.49 | -3.12% | 46.13 | 47.78 | 24431 | 11435 | 2.55% |
| 2025-05-29 | 45.00 | 47.78 | 2.48 | 5.47% | 44.18 | 48.11 | 39039 | 18095 | 4.08% |
| 2025-05-28 | 44.09 | 45.30 | 1.63 | 3.73% | 43.97 | 45.47 | 25868 | 11610 | 2.70% |
| 2025-05-27 | 44.24 | 43.67 | -1.14 | -2.54% | 43.55 | 44.89 | 15523 | 6834 | 1.62% |
| 2025-05-26 | 44.65 | 44.81 | -0.06 | -0.13% | 43.80 | 44.82 | 13211 | 5864 | 1.38% |
| 2025-05-23 | 45.30 | 44.87 | -0.32 | -0.71% | 44.01 | 46.12 | 18730 | 8435 | 1.96% |
| 2025-05-22 | 47.33 | 45.19 | -2.74 | -5.72% | 45.18 | 47.35 | 32874 | 15123 | 3.43% |
| 2025-05-21 | 46.72 | 47.93 | 1.10 | 2.35% | 46.47 | 48.98 | 42481 | 20400 | 4.44% |
| 2025-05-20 | 45.98 | 46.83 | 0.59 | 1.28% | 45.95 | 47.24 | 24824 | 11613 | 2.59% |
| 2025-05-19 | 47.00 | 46.24 | -0.59 | -1.26% | 45.51 | 47.46 | 21362 | 9872 | 2.23% |
| 2025-05-16 | 46.18 | 46.83 | 0.65 | 1.41% | 46.01 | 47.43 | 27739 | 13006 | 2.90% |
| 2025-05-15 | 46.75 | 46.18 | -0.52 | -1.11% | 45.74 | 46.94 | 18996 | 8774 | 1.98% |
| 2025-05-14 | 47.88 | 46.70 | -1.35 | -2.81% | 46.40 | 48.16 | 35043 | 16480 | 3.66% |
| 2025-05-13 | 49.50 | 48.05 | -0.41 | -0.85% | 47.75 | 49.80 | 37044 | 17977 | 3.87% |
| 2025-05-12 | 47.57 | 48.46 | 1.41 | 3.00% | 47.20 | 48.97 | 40144 | 19381 | 4.19% |
| 2025-05-09 | 49.40 | 47.05 | -3.15 | -6.27% | 46.80 | 49.77 | 58907 | 28146 | 6.15% |
| 2025-05-08 | 49.00 | 50.20 | 0.05 | 0.10% | 48.92 | 53.00 | 60484 | 30967 | 6.32% |
| 2025-05-07 | 50.00 | 50.15 | 0.25 | 0.50% | 49.53 | 54.44 | 82692 | 42897 | 8.63% |
| 2025-05-06 | 50.97 | 49.90 | -1.48 | -2.88% | 48.95 | 51.50 | 88897 | 44480 | 9.28% |
| 2025-04-30 | 44.65 | 51.38 | 7.23 | 16.38% | 44.65 | 51.88 | 80252 | 39014 | 8.38% |
| 2025-04-29 | 43.00 | 44.15 | 1.10 | 2.56% | 42.70 | 44.88 | 31688 | 13911 | 3.31% |
| 2025-04-28 | 42.87 | 43.05 | -0.32 | -0.74% | 42.21 | 44.55 | 43987 | 19034 | 4.59% |
| 2025-04-25 | 39.49 | 43.37 | 5.98 | 15.99% | 39.49 | 43.67 | 58265 | 24198 | 6.08% |
| 2025-04-24 | 39.64 | 37.39 | -2.52 | -6.31% | 37.25 | 39.96 | 31156 | 11896 | 3.25% |