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 | 48.40 | 47.88 | 0.04 | 0.08% | 47.40 | 48.69 | 102724 | 49291 | 1.31% |
| 2025-07-31 | 47.58 | 47.84 | 0.12 | 0.25% | 47.55 | 48.88 | 158661 | 76238 | 2.03% |
| 2025-07-30 | 48.62 | 47.72 | -0.85 | -1.75% | 47.39 | 48.62 | 108613 | 52220 | 1.39% |
| 2025-07-29 | 47.70 | 48.57 | 0.77 | 1.61% | 47.50 | 49.16 | 169736 | 82600 | 2.17% |
| 2025-07-28 | 47.95 | 47.80 | 0.03 | 0.06% | 47.60 | 48.18 | 111337 | 53194 | 1.42% |
| 2025-07-25 | 47.56 | 47.77 | 0.20 | 0.42% | 47.27 | 47.94 | 118351 | 56286 | 1.51% |
| 2025-07-24 | 46.45 | 47.57 | 1.12 | 2.41% | 46.37 | 48.00 | 182662 | 86221 | 2.33% |
| 2025-07-23 | 46.80 | 46.45 | -0.46 | -0.98% | 46.28 | 47.27 | 137677 | 64367 | 1.76% |
| 2025-07-22 | 46.93 | 46.91 | -0.05 | -0.11% | 46.67 | 47.09 | 101705 | 47634 | 1.30% |
| 2025-07-21 | 47.04 | 46.96 | 0.11 | 0.23% | 46.77 | 47.38 | 111048 | 52140 | 1.42% |
| 2025-07-18 | 47.23 | 46.85 | -0.18 | -0.38% | 46.67 | 47.25 | 99781 | 46764 | 1.27% |
| 2025-07-17 | 46.80 | 47.03 | 0.29 | 0.62% | 46.39 | 47.12 | 102010 | 47786 | 1.30% |
| 2025-07-16 | 46.39 | 46.74 | 0.35 | 0.75% | 46.24 | 47.10 | 109206 | 51053 | 1.40% |
| 2025-07-15 | 45.91 | 46.39 | 0.48 | 1.05% | 45.66 | 46.53 | 110192 | 50813 | 1.41% |
| 2025-07-14 | 46.10 | 45.91 | 0.08 | 0.17% | 45.66 | 46.24 | 77820 | 35762 | 0.99% |
| 2025-07-11 | 45.39 | 45.83 | 0.44 | 0.97% | 45.12 | 46.17 | 108150 | 49533 | 1.38% |
| 2025-07-10 | 45.13 | 45.39 | 0.10 | 0.22% | 44.76 | 45.48 | 64322 | 29010 | 0.82% |
| 2025-07-09 | 45.22 | 45.29 | 0.16 | 0.35% | 45.04 | 45.65 | 79143 | 35808 | 1.01% |
| 2025-07-08 | 44.30 | 45.13 | 0.87 | 1.97% | 44.17 | 45.19 | 88393 | 39656 | 1.13% |
| 2025-07-07 | 44.41 | 44.26 | -0.15 | -0.34% | 44.15 | 44.60 | 46396 | 20554 | 0.59% |
| 2025-07-04 | 44.99 | 44.41 | -0.27 | -0.60% | 44.36 | 45.00 | 63722 | 28385 | 0.81% |
| 2025-07-03 | 44.47 | 44.68 | 0.35 | 0.79% | 44.33 | 44.82 | 47114 | 21026 | 0.60% |
| 2025-07-02 | 44.62 | 44.33 | -0.36 | -0.81% | 44.23 | 44.68 | 49857 | 22132 | 0.64% |
| 2025-07-01 | 44.95 | 44.69 | -0.22 | -0.49% | 44.50 | 45.00 | 56045 | 25049 | 0.72% |
| 2025-06-30 | 44.50 | 44.91 | 0.53 | 1.19% | 44.41 | 45.10 | 71767 | 32153 | 0.92% |
| 2025-06-27 | 44.40 | 44.38 | 0.01 | 0.02% | 44.24 | 44.83 | 63968 | 28489 | 0.82% |
| 2025-06-26 | 44.72 | 44.37 | -0.42 | -0.94% | 44.30 | 45.08 | 73930 | 33045 | 0.94% |
| 2025-06-25 | 44.00 | 44.79 | 0.81 | 1.84% | 43.94 | 44.88 | 104931 | 46598 | 1.34% |
| 2025-06-24 | 42.88 | 43.98 | 1.10 | 2.57% | 42.77 | 44.03 | 92788 | 40567 | 1.19% |
| 2025-06-23 | 42.42 | 42.88 | 0.21 | 0.49% | 42.30 | 43.03 | 45998 | 19650 | 0.59% |
| 2025-06-20 | 42.89 | 42.67 | -0.14 | -0.33% | 42.56 | 43.25 | 52038 | 22297 | 0.66% |
| 2025-06-19 | 43.18 | 42.81 | -0.34 | -0.79% | 42.68 | 43.55 | 61538 | 26506 | 0.79% |
| 2025-06-18 | 43.15 | 43.15 | 0.00 | 0.00% | 43.00 | 43.46 | 53957 | 23326 | 0.69% |
| 2025-06-17 | 43.65 | 43.15 | -0.55 | -1.26% | 43.03 | 43.80 | 80856 | 34968 | 1.03% |
| 2025-06-16 | 44.02 | 43.70 | -0.58 | -1.31% | 43.36 | 44.26 | 93798 | 40982 | 1.20% |
| 2025-06-13 | 44.20 | 44.28 | -0.06 | -0.14% | 44.00 | 44.88 | 103586 | 45923 | 1.32% |
| 2025-06-12 | 44.85 | 44.34 | -0.50 | -1.12% | 44.23 | 44.86 | 66487 | 29553 | 0.85% |
| 2025-06-11 | 44.50 | 44.84 | 0.37 | 0.83% | 44.28 | 45.16 | 53768 | 24135 | 0.69% |
| 2025-06-10 | 45.50 | 44.47 | -1.03 | -2.26% | 44.40 | 45.54 | 82234 | 36826 | 1.05% |
| 2025-06-09 | 45.55 | 45.50 | 0.31 | 0.69% | 45.30 | 45.92 | 73227 | 33403 | 0.94% |
| 2025-06-06 | 45.15 | 45.19 | -0.10 | -0.22% | 44.88 | 45.28 | 54439 | 24531 | 0.70% |
| 2025-06-05 | 44.87 | 45.29 | 0.67 | 1.50% | 44.37 | 45.42 | 85450 | 38360 | 1.09% |
| 2025-06-04 | 44.12 | 44.62 | 0.49 | 1.11% | 43.96 | 44.70 | 53060 | 23583 | 0.68% |
| 2025-06-03 | 43.99 | 44.13 | 0.03 | 0.07% | 43.91 | 44.49 | 44450 | 19643 | 0.57% |
| 2025-05-30 | 44.44 | 44.10 | -0.62 | -1.39% | 44.10 | 44.72 | 62298 | 27641 | 0.80% |
| 2025-05-29 | 44.67 | 45.43 | 0.77 | 1.72% | 44.66 | 45.59 | 100875 | 45677 | 1.29% |
| 2025-05-28 | 44.75 | 44.66 | 0.11 | 0.25% | 44.20 | 45.12 | 51937 | 23125 | 0.66% |
| 2025-05-27 | 45.00 | 44.55 | -0.57 | -1.26% | 44.46 | 45.20 | 62122 | 27726 | 0.79% |
| 2025-05-26 | 44.85 | 45.12 | 0.26 | 0.58% | 44.83 | 45.46 | 47796 | 21561 | 0.61% |
| 2025-05-23 | 45.70 | 44.86 | -0.82 | -1.80% | 44.83 | 46.09 | 78966 | 35892 | 1.01% |
| 2025-05-22 | 46.01 | 45.68 | -0.49 | -1.06% | 45.68 | 46.37 | 50425 | 23161 | 0.64% |
| 2025-05-21 | 46.30 | 46.17 | -0.36 | -0.77% | 45.90 | 46.50 | 56067 | 25893 | 0.72% |
| 2025-05-20 | 46.21 | 46.53 | 0.24 | 0.52% | 46.00 | 46.68 | 53807 | 24968 | 0.69% |
| 2025-05-19 | 46.81 | 46.29 | -0.67 | -1.43% | 45.56 | 46.90 | 87185 | 40151 | 1.11% |
| 2025-05-16 | 47.22 | 46.96 | -0.23 | -0.49% | 46.80 | 47.56 | 74780 | 35173 | 0.96% |
| 2025-05-15 | 48.58 | 47.19 | -1.34 | -2.76% | 47.18 | 48.58 | 75923 | 36201 | 0.97% |
| 2025-05-14 | 48.82 | 48.53 | -0.24 | -0.49% | 48.35 | 49.16 | 87640 | 42654 | 1.12% |
| 2025-05-13 | 49.80 | 48.77 | -0.26 | -0.53% | 48.68 | 49.85 | 81912 | 40214 | 1.05% |
| 2025-05-12 | 48.23 | 49.03 | 1.12 | 2.34% | 48.23 | 49.44 | 90487 | 44242 | 1.16% |
| 2025-05-09 | 48.98 | 47.91 | -0.99 | -2.02% | 47.80 | 48.99 | 72231 | 34794 | 0.92% |
| 2025-05-08 | 48.11 | 48.90 | 0.51 | 1.05% | 48.00 | 49.11 | 100706 | 49120 | 1.29% |
| 2025-05-07 | 49.65 | 48.39 | -0.21 | -0.43% | 47.80 | 49.80 | 113990 | 55316 | 1.46% |
| 2025-05-06 | 47.53 | 48.60 | 1.43 | 3.03% | 47.33 | 48.81 | 119680 | 57727 | 1.53% |
| 2025-04-30 | 46.09 | 47.17 | -0.33 | -0.69% | 45.68 | 47.75 | 121369 | 56849 | 1.55% |
| 2025-04-29 | 46.71 | 47.50 | 0.61 | 1.30% | 46.66 | 47.86 | 59555 | 28264 | 0.76% |
| 2025-04-28 | 47.95 | 46.89 | -1.29 | -2.68% | 46.80 | 48.18 | 109063 | 51472 | 1.39% |
| 2025-04-25 | 48.15 | 48.18 | 0.05 | 0.10% | 47.68 | 48.76 | 66766 | 32243 | 0.85% |
| 2025-04-24 | 48.74 | 48.13 | -0.64 | -1.31% | 48.10 | 49.34 | 75232 | 36616 | 0.96% |