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 | 47.46 | 46.10 | -1.47 | -3.09% | 45.50 | 47.77 | 77728 | 36075 | 4.68% |
| 2025-07-31 | 48.69 | 47.57 | -0.99 | -2.04% | 47.31 | 49.29 | 83607 | 40417 | 5.04% |
| 2025-07-30 | 48.49 | 48.56 | -0.01 | -0.02% | 47.30 | 49.26 | 88228 | 42680 | 5.31% |
| 2025-07-29 | 45.80 | 48.57 | 2.46 | 5.34% | 45.78 | 49.22 | 129958 | 62374 | 7.83% |
| 2025-07-28 | 46.10 | 46.11 | 0.09 | 0.20% | 45.90 | 46.67 | 66885 | 30900 | 4.03% |
| 2025-07-25 | 45.74 | 46.02 | 0.39 | 0.85% | 44.18 | 46.36 | 103623 | 46730 | 6.24% |
| 2025-07-24 | 46.05 | 45.63 | -0.40 | -0.87% | 45.41 | 46.43 | 56131 | 25740 | 3.38% |
| 2025-07-23 | 46.09 | 46.03 | -0.21 | -0.45% | 45.57 | 46.75 | 58555 | 27034 | 3.53% |
| 2025-07-22 | 46.47 | 46.24 | -0.63 | -1.34% | 46.20 | 48.25 | 100594 | 47380 | 6.06% |
| 2025-07-21 | 45.71 | 46.87 | 0.93 | 2.02% | 45.52 | 47.82 | 88613 | 41496 | 5.34% |
| 2025-07-18 | 45.22 | 45.94 | 0.53 | 1.17% | 45.22 | 46.60 | 73916 | 34051 | 4.45% |
| 2025-07-17 | 45.49 | 45.41 | -0.36 | -0.79% | 45.03 | 46.17 | 78872 | 35884 | 4.75% |
| 2025-07-16 | 46.40 | 45.77 | -0.62 | -1.34% | 45.54 | 46.88 | 78671 | 36234 | 4.74% |
| 2025-07-15 | 46.35 | 46.39 | 0.21 | 0.45% | 46.01 | 47.38 | 82454 | 38411 | 4.97% |
| 2025-07-14 | 46.36 | 46.18 | -0.20 | -0.43% | 45.81 | 46.74 | 48770 | 22537 | 2.94% |
| 2025-07-11 | 45.90 | 46.38 | 0.58 | 1.27% | 45.20 | 46.93 | 83241 | 38458 | 5.01% |
| 2025-07-10 | 46.30 | 45.80 | -0.41 | -0.89% | 45.66 | 46.78 | 54489 | 25107 | 3.28% |
| 2025-07-09 | 46.55 | 46.21 | -0.78 | -1.66% | 46.00 | 46.87 | 81772 | 37899 | 4.92% |
| 2025-07-08 | 47.40 | 46.99 | -0.11 | -0.23% | 46.66 | 47.84 | 82831 | 38983 | 4.99% |
| 2025-07-07 | 47.49 | 47.10 | -0.45 | -0.95% | 46.91 | 48.37 | 66624 | 31633 | 4.01% |
| 2025-07-04 | 48.30 | 47.55 | -0.84 | -1.74% | 47.12 | 48.70 | 94866 | 45296 | 5.71% |
| 2025-07-03 | 48.50 | 48.39 | 0.09 | 0.19% | 47.94 | 49.70 | 95984 | 46650 | 5.78% |
| 2025-07-02 | 49.81 | 48.30 | -2.10 | -4.17% | 48.30 | 50.30 | 124834 | 61276 | 7.52% |
| 2025-07-01 | 47.90 | 50.40 | 2.50 | 5.22% | 47.90 | 51.50 | 211300 | 105747 | 12.73% |
| 2025-06-30 | 47.30 | 47.90 | 0.40 | 0.84% | 46.88 | 48.88 | 152924 | 72842 | 9.21% |
| 2025-06-27 | 47.90 | 47.50 | -0.41 | -0.86% | 46.13 | 48.80 | 175025 | 83043 | 10.54% |
| 2025-06-26 | 48.88 | 48.11 | -0.05 | -0.10% | 46.15 | 48.88 | 251400 | 118997 | 15.14% |
| 2025-06-25 | 46.00 | 48.16 | 8.03 | 20.01% | 45.35 | 48.16 | 283284 | 134618 | 17.06% |
| 2025-06-24 | 41.41 | 40.13 | 0.83 | 2.11% | 39.90 | 41.50 | 113224 | 45949 | 6.82% |
| 2025-06-23 | 38.50 | 39.30 | 0.80 | 2.08% | 38.38 | 40.06 | 88651 | 34855 | 5.34% |
| 2025-06-20 | 37.90 | 38.50 | 0.51 | 1.34% | 37.50 | 39.57 | 95266 | 36543 | 5.74% |
| 2025-06-19 | 36.80 | 37.99 | 1.39 | 3.80% | 36.80 | 38.85 | 129241 | 49304 | 7.78% |
| 2025-06-18 | 35.93 | 36.60 | 0.58 | 1.61% | 35.47 | 36.86 | 52195 | 18903 | 3.14% |
| 2025-06-17 | 35.76 | 36.02 | 0.37 | 1.04% | 35.51 | 36.58 | 44116 | 15912 | 2.66% |
| 2025-06-16 | 35.30 | 35.65 | 0.21 | 0.59% | 35.08 | 35.82 | 35894 | 12755 | 2.16% |
| 2025-06-13 | 35.60 | 35.44 | -0.38 | -1.06% | 35.18 | 35.78 | 36818 | 13050 | 2.22% |
| 2025-06-12 | 36.10 | 35.82 | -0.51 | -1.40% | 35.71 | 36.78 | 36408 | 13129 | 2.19% |
| 2025-06-11 | 36.17 | 36.33 | 0.33 | 0.92% | 36.02 | 37.08 | 44778 | 16388 | 2.70% |
| 2025-06-10 | 37.19 | 36.00 | -1.56 | -4.15% | 35.70 | 37.43 | 60855 | 22119 | 3.67% |
| 2025-06-09 | 36.18 | 37.56 | 1.21 | 3.33% | 35.94 | 37.95 | 81042 | 29927 | 4.88% |
| 2025-06-06 | 35.55 | 36.35 | 0.78 | 2.19% | 35.25 | 36.93 | 61713 | 22298 | 3.72% |
| 2025-06-05 | 35.00 | 35.57 | 0.51 | 1.45% | 34.65 | 35.87 | 49882 | 17635 | 3.00% |
| 2025-06-04 | 34.58 | 35.06 | 0.47 | 1.36% | 34.42 | 35.12 | 34858 | 12148 | 2.10% |
| 2025-06-03 | 33.72 | 34.59 | 0.53 | 1.56% | 33.72 | 34.80 | 36847 | 12697 | 2.22% |
| 2025-05-30 | 34.70 | 34.06 | -0.88 | -2.52% | 33.85 | 34.80 | 40781 | 13900 | 2.46% |
| 2025-05-29 | 34.28 | 34.94 | 0.70 | 2.04% | 34.10 | 35.14 | 46266 | 16096 | 2.79% |
| 2025-05-28 | 34.50 | 34.24 | -0.02 | -0.06% | 34.00 | 34.65 | 28587 | 9809 | 1.72% |
| 2025-05-27 | 35.40 | 34.26 | -1.24 | -3.49% | 34.26 | 35.41 | 45442 | 15693 | 2.74% |
| 2025-05-26 | 34.53 | 35.50 | 1.15 | 3.35% | 34.47 | 35.54 | 53410 | 18794 | 3.22% |
| 2025-05-23 | 35.31 | 34.35 | -1.19 | -3.35% | 34.34 | 35.59 | 55223 | 19332 | 3.33% |
| 2025-05-22 | 35.80 | 35.54 | -0.39 | -1.09% | 35.28 | 36.18 | 47787 | 17079 | 2.89% |
| 2025-05-21 | 36.33 | 35.93 | -0.47 | -1.29% | 35.25 | 36.33 | 60152 | 21482 | 3.64% |
| 2025-05-20 | 36.70 | 36.40 | -0.30 | -0.82% | 36.34 | 37.00 | 44279 | 16196 | 2.68% |
| 2025-05-19 | 37.15 | 36.70 | -0.44 | -1.18% | 36.31 | 37.25 | 40991 | 15036 | 2.48% |
| 2025-05-16 | 37.01 | 37.14 | 0.17 | 0.46% | 36.88 | 37.48 | 44934 | 16717 | 2.72% |
| 2025-05-15 | 38.34 | 36.97 | -1.43 | -3.72% | 36.93 | 38.38 | 54865 | 20540 | 3.32% |
| 2025-05-14 | 39.74 | 38.40 | -1.10 | -2.78% | 37.80 | 40.09 | 89741 | 34651 | 5.43% |
| 2025-05-13 | 40.50 | 39.50 | -0.50 | -1.25% | 39.38 | 40.96 | 55783 | 22304 | 3.37% |
| 2025-05-12 | 39.80 | 40.00 | 0.80 | 2.04% | 39.42 | 40.94 | 78796 | 31629 | 4.77% |
| 2025-05-09 | 39.76 | 39.20 | -1.04 | -2.58% | 38.05 | 40.39 | 109578 | 42852 | 6.63% |
| 2025-05-08 | 40.60 | 40.24 | -0.38 | -0.94% | 39.95 | 40.98 | 62467 | 25250 | 3.78% |
| 2025-05-07 | 41.60 | 40.62 | -0.68 | -1.65% | 40.00 | 42.08 | 79018 | 32327 | 4.78% |
| 2025-05-06 | 40.91 | 41.30 | 1.06 | 2.63% | 40.42 | 41.43 | 101656 | 41682 | 6.15% |
| 2025-04-30 | 37.49 | 40.24 | 2.79 | 7.45% | 37.22 | 40.76 | 150976 | 59299 | 9.13% |
| 2025-04-29 | 36.90 | 37.45 | 0.30 | 0.81% | 35.95 | 37.87 | 98387 | 36354 | 5.95% |
| 2025-04-28 | 37.18 | 37.15 | 0.11 | 0.30% | 36.83 | 38.00 | 60839 | 22708 | 3.68% |
| 2025-04-25 | 37.36 | 37.04 | -0.47 | -1.25% | 36.63 | 37.58 | 64328 | 23861 | 3.89% |
| 2025-04-24 | 38.18 | 37.51 | -0.76 | -1.99% | 37.22 | 38.48 | 81520 | 30792 | 4.93% |