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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 48.00 | 45.78 | -2.64 | -5.45% | 45.31 | 48.39 | 28027 | 13100 | 3.34% |
| 2025-07-30 | 48.60 | 48.42 | -0.53 | -1.08% | 47.76 | 49.55 | 26972 | 13088 | 3.21% |
| 2025-07-29 | 46.80 | 48.95 | 2.35 | 5.04% | 45.88 | 49.58 | 35922 | 17258 | 4.28% |
| 2025-07-28 | 46.94 | 46.60 | -0.39 | -0.83% | 45.95 | 47.15 | 14727 | 6874 | 1.75% |
| 2025-07-25 | 47.00 | 46.99 | 0.11 | 0.23% | 46.55 | 47.41 | 18023 | 8453 | 2.15% |
| 2025-07-24 | 45.29 | 46.88 | 1.53 | 3.37% | 45.00 | 47.30 | 25872 | 12020 | 3.08% |
| 2025-07-23 | 46.28 | 45.35 | -0.65 | -1.41% | 44.90 | 46.28 | 16733 | 7605 | 1.99% |
| 2025-07-22 | 45.85 | 46.00 | 0.13 | 0.28% | 45.30 | 47.18 | 22752 | 10489 | 2.71% |
| 2025-07-21 | 45.02 | 45.87 | 0.47 | 1.04% | 45.02 | 46.01 | 19620 | 8951 | 2.34% |
| 2025-07-18 | 47.02 | 45.40 | -1.58 | -3.36% | 44.76 | 47.97 | 36940 | 16939 | 4.40% |
| 2025-07-17 | 45.95 | 46.98 | 1.81 | 4.01% | 45.53 | 47.80 | 32507 | 15226 | 3.87% |
| 2025-07-16 | 45.90 | 45.17 | -1.12 | -2.42% | 44.60 | 46.29 | 29653 | 13379 | 3.53% |
| 2025-07-15 | 47.02 | 46.29 | -1.12 | -2.36% | 45.07 | 47.41 | 29561 | 13617 | 3.52% |
| 2025-07-14 | 47.00 | 47.41 | 0.49 | 1.04% | 46.51 | 49.80 | 46632 | 22510 | 5.55% |
| 2025-07-11 | 46.61 | 46.92 | 0.00 | 0.00% | 45.38 | 47.66 | 29585 | 13676 | 3.52% |
| 2025-07-10 | 46.28 | 46.92 | 0.19 | 0.41% | 46.28 | 50.32 | 39517 | 19000 | 4.70% |
| 2025-07-09 | 46.90 | 46.73 | -0.26 | -0.55% | 45.51 | 46.90 | 22869 | 10585 | 2.72% |
| 2025-07-08 | 44.86 | 46.99 | 1.49 | 3.27% | 44.70 | 47.88 | 33942 | 15797 | 4.04% |
| 2025-07-07 | 43.00 | 45.50 | 2.57 | 5.99% | 42.50 | 46.99 | 34504 | 15547 | 4.11% |
| 2025-07-04 | 45.23 | 42.93 | -1.77 | -3.96% | 42.80 | 46.28 | 23552 | 10371 | 2.80% |
| 2025-07-03 | 44.92 | 44.70 | -0.22 | -0.49% | 43.55 | 45.17 | 27061 | 11999 | 3.22% |
| 2025-07-02 | 44.20 | 44.92 | 1.54 | 3.55% | 42.84 | 45.10 | 35131 | 15512 | 4.18% |
| 2025-07-01 | 43.88 | 43.38 | -0.82 | -1.86% | 42.36 | 44.09 | 23063 | 9930 | 2.74% |
| 2025-06-30 | 41.41 | 44.20 | 2.49 | 5.97% | 41.41 | 44.48 | 36778 | 15928 | 4.38% |
| 2025-06-27 | 41.07 | 41.71 | 0.65 | 1.58% | 41.06 | 44.59 | 28692 | 12234 | 3.41% |
| 2025-06-26 | 41.83 | 41.06 | -0.77 | -1.84% | 40.90 | 42.35 | 18788 | 7807 | 2.24% |
| 2025-06-25 | 41.80 | 41.83 | 0.05 | 0.12% | 41.21 | 43.00 | 21036 | 8824 | 2.50% |
| 2025-06-24 | 39.90 | 41.78 | 2.37 | 6.01% | 39.34 | 42.28 | 29841 | 12300 | 3.55% |
| 2025-06-23 | 37.80 | 39.41 | 1.16 | 3.03% | 37.30 | 39.50 | 20552 | 7946 | 2.45% |
| 2025-06-20 | 39.00 | 38.25 | -0.24 | -0.62% | 38.21 | 42.49 | 29139 | 11637 | 3.47% |
| 2025-06-19 | 40.00 | 38.49 | -1.25 | -3.15% | 38.30 | 40.48 | 12960 | 5072 | 1.54% |
| 2025-06-18 | 39.20 | 39.74 | 0.16 | 0.40% | 39.01 | 40.60 | 14901 | 5949 | 1.77% |
| 2025-06-17 | 38.80 | 39.58 | 0.83 | 2.14% | 38.26 | 40.79 | 21302 | 8461 | 2.54% |
| 2025-06-16 | 37.56 | 38.75 | 1.00 | 2.65% | 37.56 | 39.86 | 20256 | 7864 | 2.41% |
| 2025-06-13 | 39.08 | 37.75 | -1.52 | -3.87% | 37.65 | 39.45 | 18121 | 6942 | 2.16% |
| 2025-06-12 | 39.60 | 39.27 | -0.58 | -1.46% | 39.08 | 39.95 | 11245 | 4434 | 1.34% |
| 2025-06-11 | 39.83 | 39.85 | 0.02 | 0.05% | 39.40 | 40.80 | 14654 | 5870 | 1.74% |
| 2025-06-10 | 41.73 | 39.83 | -1.97 | -4.71% | 39.28 | 41.87 | 21942 | 8850 | 2.61% |
| 2025-06-09 | 39.38 | 41.80 | 2.15 | 5.42% | 39.38 | 42.36 | 23297 | 9665 | 2.77% |
| 2025-06-06 | 39.50 | 39.65 | 0.02 | 0.05% | 39.25 | 40.85 | 13495 | 5377 | 1.61% |
| 2025-06-05 | 39.30 | 39.63 | 0.02 | 0.05% | 39.19 | 40.04 | 10556 | 4182 | 1.26% |
| 2025-06-04 | 40.74 | 39.61 | -0.69 | -1.71% | 38.61 | 40.89 | 24899 | 9819 | 2.96% |
| 2025-06-03 | 40.87 | 40.30 | -0.57 | -1.39% | 40.09 | 41.53 | 9921 | 4037 | 1.18% |
| 2025-05-30 | 41.27 | 40.87 | -1.02 | -2.43% | 40.50 | 41.80 | 10525 | 4321 | 1.25% |
| 2025-05-29 | 42.50 | 41.89 | 0.08 | 0.19% | 41.50 | 42.99 | 15876 | 6687 | 1.89% |
| 2025-05-28 | 41.99 | 41.81 | -0.41 | -0.97% | 40.81 | 42.51 | 19982 | 8296 | 2.38% |
| 2025-05-27 | 43.00 | 42.22 | -1.04 | -2.40% | 41.60 | 43.51 | 24629 | 10383 | 2.93% |
| 2025-05-26 | 42.21 | 43.26 | 0.63 | 1.48% | 42.00 | 45.28 | 17153 | 7535 | 2.04% |
| 2025-05-23 | 44.60 | 42.63 | -2.12 | -4.74% | 42.55 | 45.30 | 15109 | 6619 | 1.80% |
| 2025-05-22 | 45.89 | 44.75 | -1.83 | -3.93% | 44.21 | 47.17 | 22266 | 10142 | 2.65% |
| 2025-05-21 | 43.10 | 46.58 | 3.42 | 7.92% | 42.84 | 46.70 | 28457 | 12722 | 3.39% |
| 2025-05-20 | 43.35 | 43.16 | -0.64 | -1.46% | 42.84 | 44.88 | 14729 | 6432 | 1.75% |
| 2025-05-19 | 42.50 | 43.80 | 1.19 | 2.79% | 41.51 | 44.59 | 26262 | 11398 | 3.13% |
| 2025-05-16 | 40.65 | 42.61 | 1.90 | 4.67% | 40.30 | 43.10 | 25371 | 10723 | 3.02% |
| 2025-05-15 | 41.66 | 40.71 | -0.92 | -2.21% | 40.69 | 41.67 | 11638 | 4765 | 1.39% |
| 2025-05-14 | 43.01 | 41.63 | -2.56 | -5.79% | 41.37 | 43.43 | 28648 | 12046 | 3.41% |
| 2025-05-13 | 42.33 | 44.19 | 1.91 | 4.52% | 42.29 | 48.00 | 35499 | 16008 | 4.23% |
| 2025-05-12 | 42.06 | 42.28 | 0.16 | 0.38% | 40.70 | 42.70 | 22345 | 9358 | 2.66% |
| 2025-05-09 | 41.80 | 42.12 | 0.32 | 0.77% | 40.14 | 42.50 | 28215 | 11614 | 3.36% |
| 2025-05-08 | 37.27 | 41.80 | 4.54 | 12.18% | 37.11 | 44.20 | 45433 | 18645 | 5.41% |
| 2025-05-07 | 38.48 | 37.26 | -0.60 | -1.58% | 36.94 | 38.80 | 11807 | 4439 | 1.41% |
| 2025-05-06 | 35.99 | 37.86 | 1.78 | 4.93% | 35.99 | 38.25 | 16913 | 6335 | 2.01% |
| 2025-04-30 | 35.39 | 36.08 | 0.86 | 2.44% | 35.21 | 36.85 | 12256 | 4438 | 1.46% |
| 2025-04-29 | 34.50 | 35.22 | 0.36 | 1.03% | 34.50 | 35.87 | 9524 | 3369 | 1.13% |
| 2025-04-28 | 36.10 | 34.86 | -1.53 | -4.20% | 34.27 | 36.70 | 17273 | 6086 | 2.06% |
| 2025-04-25 | 36.45 | 36.39 | -0.10 | -0.27% | 36.11 | 36.93 | 9727 | 3540 | 1.16% |
| 2025-04-24 | 38.26 | 36.49 | -1.59 | -4.18% | 36.34 | 38.26 | 10421 | 3857 | 1.24% |
| 2025-04-23 | 37.19 | 38.08 | 0.67 | 1.79% | 37.19 | 38.49 | 9804 | 3726 | 1.17% |