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 | 47.59 | 48.92 | 1.35 | 2.84% | 47.38 | 48.98 | 16609 | 8022 | 1.90% |
| 2025-07-31 | 47.46 | 47.57 | 0.50 | 1.06% | 47.35 | 48.50 | 15323 | 7349 | 1.76% |
| 2025-07-30 | 47.15 | 47.07 | -0.41 | -0.86% | 46.56 | 47.50 | 11364 | 5337 | 1.30% |
| 2025-07-29 | 47.36 | 47.48 | -0.15 | -0.31% | 46.61 | 47.68 | 15607 | 7359 | 1.79% |
| 2025-07-28 | 47.00 | 47.63 | 0.35 | 0.74% | 46.40 | 48.10 | 20511 | 9712 | 2.35% |
| 2025-07-25 | 45.45 | 47.28 | 1.58 | 3.46% | 45.40 | 47.88 | 34342 | 16027 | 3.94% |
| 2025-07-24 | 48.88 | 45.70 | 1.98 | 4.53% | 45.08 | 48.88 | 46608 | 21598 | 5.34% |
| 2025-07-23 | 44.20 | 43.72 | -0.62 | -1.40% | 43.45 | 44.32 | 7974 | 3489 | 0.91% |
| 2025-07-22 | 44.96 | 44.34 | -0.64 | -1.42% | 43.80 | 45.24 | 12664 | 5636 | 1.46% |
| 2025-07-21 | 44.81 | 44.98 | 0.08 | 0.18% | 43.34 | 45.25 | 14080 | 6221 | 1.62% |
| 2025-07-18 | 44.50 | 44.90 | 0.65 | 1.47% | 44.09 | 44.96 | 6818 | 3032 | 0.79% |
| 2025-07-17 | 43.74 | 44.25 | 0.51 | 1.17% | 43.40 | 44.50 | 6523 | 2874 | 0.75% |
| 2025-07-16 | 43.50 | 43.74 | 0.31 | 0.71% | 43.14 | 43.96 | 6293 | 2748 | 0.73% |
| 2025-07-15 | 42.51 | 43.43 | 0.34 | 0.79% | 42.48 | 43.66 | 8542 | 3674 | 0.99% |
| 2025-07-14 | 42.27 | 43.09 | 1.21 | 2.89% | 41.80 | 43.21 | 11130 | 4728 | 1.28% |
| 2025-07-11 | 41.51 | 41.88 | 0.41 | 0.99% | 41.25 | 42.29 | 7352 | 3079 | 0.85% |
| 2025-07-10 | 41.58 | 41.47 | -0.44 | -1.05% | 41.24 | 42.16 | 5440 | 2257 | 0.63% |
| 2025-07-09 | 42.34 | 41.91 | -0.37 | -0.88% | 41.54 | 42.62 | 8442 | 3552 | 0.97% |
| 2025-07-08 | 42.40 | 42.28 | 0.40 | 0.96% | 41.55 | 42.40 | 8441 | 3547 | 0.97% |
| 2025-07-07 | 42.50 | 41.88 | -0.65 | -1.53% | 41.68 | 42.50 | 5456 | 2285 | 0.63% |
| 2025-07-04 | 42.98 | 42.53 | -0.43 | -1.00% | 42.04 | 43.15 | 13352 | 5658 | 1.54% |
| 2025-07-03 | 42.76 | 42.96 | 0.68 | 1.61% | 41.71 | 43.38 | 14606 | 6268 | 1.68% |
| 2025-07-02 | 42.24 | 42.28 | -0.10 | -0.24% | 41.50 | 42.90 | 12944 | 5464 | 1.49% |
| 2025-07-01 | 45.01 | 42.38 | -2.01 | -4.53% | 42.08 | 45.08 | 25609 | 10998 | 2.95% |
| 2025-06-30 | 43.11 | 44.39 | 1.28 | 2.97% | 42.88 | 44.94 | 18182 | 8050 | 2.10% |
| 2025-06-27 | 43.17 | 43.11 | 0.10 | 0.23% | 42.50 | 43.57 | 10248 | 4414 | 1.18% |
| 2025-06-26 | 42.39 | 43.01 | 0.98 | 2.33% | 42.10 | 43.65 | 20346 | 8724 | 2.35% |
| 2025-06-25 | 42.74 | 42.03 | -0.83 | -1.94% | 41.75 | 43.25 | 22815 | 9649 | 2.63% |
| 2025-06-24 | 40.11 | 42.86 | 2.43 | 6.01% | 40.11 | 43.96 | 50163 | 21283 | 5.79% |
| 2025-06-23 | 47.80 | 40.43 | -7.40 | -15.47% | 40.00 | 48.17 | 52319 | 22725 | 6.03% |
| 2025-06-20 | 49.15 | 47.83 | -1.94 | -3.90% | 47.73 | 50.00 | 7979 | 3867 | 0.92% |
| 2025-06-19 | 51.00 | 49.77 | -1.24 | -2.43% | 49.08 | 51.48 | 10168 | 5093 | 1.17% |
| 2025-06-18 | 50.31 | 51.01 | 0.70 | 1.39% | 49.92 | 51.25 | 6917 | 3507 | 0.80% |
| 2025-06-17 | 51.57 | 50.31 | -1.65 | -3.18% | 49.90 | 52.15 | 7567 | 3835 | 0.87% |
| 2025-06-16 | 50.40 | 51.96 | 1.50 | 2.97% | 50.01 | 52.09 | 9772 | 5001 | 1.13% |
| 2025-06-13 | 52.07 | 50.46 | -1.48 | -2.85% | 50.27 | 52.09 | 6869 | 3494 | 0.79% |
| 2025-06-12 | 52.50 | 51.94 | -0.37 | -0.71% | 51.08 | 52.60 | 5731 | 2964 | 0.66% |
| 2025-06-11 | 50.70 | 52.31 | 1.93 | 3.83% | 49.70 | 52.48 | 9413 | 4877 | 1.09% |
| 2025-06-10 | 50.00 | 50.38 | 0.43 | 0.86% | 48.84 | 50.72 | 6675 | 3322 | 0.77% |
| 2025-06-09 | 50.74 | 49.95 | 0.20 | 0.40% | 48.14 | 50.74 | 5412 | 2687 | 0.62% |
| 2025-06-06 | 48.98 | 50.18 | 1.20 | 2.45% | 48.53 | 50.56 | 7814 | 3899 | 0.90% |
| 2025-06-05 | 48.03 | 48.98 | 0.94 | 1.96% | 47.56 | 49.38 | 6727 | 3272 | 0.78% |
| 2025-06-04 | 47.54 | 48.04 | 0.18 | 0.38% | 47.54 | 49.13 | 5420 | 2628 | 0.63% |
| 2025-06-03 | 47.82 | 47.86 | -0.45 | -0.93% | 47.30 | 48.31 | 5081 | 2434 | 0.59% |
| 2025-05-30 | 48.62 | 48.31 | -0.29 | -0.60% | 47.81 | 48.73 | 3978 | 1921 | 0.46% |
| 2025-05-29 | 47.61 | 48.60 | 0.94 | 1.97% | 47.42 | 48.80 | 6205 | 2989 | 0.72% |
| 2025-05-28 | 46.86 | 47.66 | 0.89 | 1.90% | 46.50 | 47.78 | 7536 | 3553 | 0.87% |
| 2025-05-27 | 47.58 | 46.77 | -0.81 | -1.70% | 46.56 | 48.05 | 4302 | 2026 | 0.50% |
| 2025-05-26 | 46.97 | 47.58 | 1.14 | 2.45% | 46.34 | 48.11 | 10415 | 4950 | 1.20% |
| 2025-05-23 | 45.91 | 46.44 | -0.04 | -0.09% | 45.88 | 48.21 | 10866 | 5112 | 1.25% |
| 2025-05-22 | 47.13 | 46.48 | -0.83 | -1.75% | 46.19 | 47.82 | 7334 | 3430 | 0.85% |
| 2025-05-21 | 48.40 | 47.31 | -1.01 | -2.09% | 47.14 | 48.63 | 9318 | 4433 | 1.07% |
| 2025-05-20 | 47.70 | 48.32 | 0.52 | 1.09% | 47.70 | 49.59 | 11511 | 5604 | 1.33% |
| 2025-05-19 | 47.13 | 47.80 | 0.11 | 0.23% | 44.45 | 48.97 | 22849 | 10712 | 2.64% |
| 2025-05-16 | 47.47 | 47.69 | -0.15 | -0.31% | 47.13 | 48.11 | 8250 | 3919 | 1.01% |
| 2025-05-15 | 47.96 | 47.84 | -0.16 | -0.33% | 47.12 | 47.96 | 5768 | 2744 | 0.71% |
| 2025-05-14 | 50.75 | 48.00 | -2.75 | -5.42% | 47.98 | 50.88 | 16904 | 8291 | 2.07% |
| 2025-05-13 | 53.23 | 50.75 | -2.20 | -4.15% | 50.64 | 53.23 | 9544 | 4905 | 1.17% |
| 2025-05-12 | 51.44 | 52.95 | 1.30 | 2.52% | 51.43 | 53.15 | 9733 | 5083 | 1.19% |
| 2025-05-09 | 53.30 | 51.65 | -1.45 | -2.73% | 51.00 | 53.30 | 6992 | 3619 | 0.86% |
| 2025-05-08 | 53.00 | 53.10 | -0.27 | -0.51% | 52.63 | 53.74 | 4648 | 2464 | 0.57% |
| 2025-05-07 | 54.90 | 53.37 | -1.53 | -2.79% | 52.60 | 55.04 | 7038 | 3788 | 0.86% |
| 2025-05-06 | 54.00 | 54.90 | 3.07 | 5.92% | 51.50 | 55.18 | 14732 | 7963 | 1.80% |
| 2025-04-30 | 54.00 | 51.83 | -1.77 | -3.30% | 51.18 | 54.83 | 10153 | 5325 | 1.24% |
| 2025-04-29 | 52.88 | 53.60 | 0.76 | 1.44% | 52.38 | 54.80 | 6124 | 3291 | 0.75% |
| 2025-04-28 | 52.74 | 52.84 | 0.10 | 0.19% | 52.03 | 54.47 | 8614 | 4603 | 1.06% |
| 2025-04-25 | 52.15 | 52.74 | 0.24 | 0.46% | 51.65 | 54.59 | 9050 | 4850 | 1.11% |
| 2025-04-24 | 52.66 | 52.50 | -0.16 | -0.30% | 51.44 | 53.49 | 4164 | 2172 | 0.51% |