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 | 49.22 | 49.81 | 0.61 | 1.24% | 48.50 | 51.35 | 52638 | 26390 | 1.04% |
| 2025-07-31 | 50.10 | 49.20 | -1.17 | -2.32% | 48.98 | 51.19 | 53763 | 26882 | 1.07% |
| 2025-07-30 | 52.57 | 50.37 | -2.21 | -4.20% | 49.95 | 52.60 | 69020 | 35229 | 1.37% |
| 2025-07-29 | 50.35 | 52.58 | 2.23 | 4.43% | 50.00 | 54.08 | 110205 | 57660 | 2.18% |
| 2025-07-28 | 48.03 | 50.35 | 2.22 | 4.61% | 47.03 | 50.82 | 96186 | 47517 | 1.91% |
| 2025-07-25 | 48.50 | 48.13 | -0.71 | -1.45% | 47.83 | 48.83 | 45477 | 21991 | 0.90% |
| 2025-07-24 | 47.53 | 48.84 | 1.18 | 2.48% | 47.34 | 49.36 | 80198 | 38857 | 1.59% |
| 2025-07-23 | 50.20 | 47.66 | -2.24 | -4.49% | 47.38 | 50.20 | 96970 | 46851 | 1.92% |
| 2025-07-22 | 49.40 | 49.90 | 1.76 | 3.66% | 47.50 | 50.68 | 97228 | 48340 | 1.93% |
| 2025-07-21 | 48.90 | 48.14 | -0.11 | -0.23% | 47.78 | 49.87 | 70650 | 34419 | 1.40% |
| 2025-07-18 | 46.56 | 48.25 | 2.15 | 4.66% | 46.40 | 48.88 | 101114 | 48646 | 2.00% |
| 2025-07-17 | 46.01 | 46.10 | 0.11 | 0.24% | 45.55 | 46.68 | 67317 | 31033 | 1.33% |
| 2025-07-16 | 45.87 | 45.99 | 0.07 | 0.15% | 45.55 | 46.93 | 55709 | 25763 | 1.10% |
| 2025-07-15 | 45.50 | 45.92 | 0.27 | 0.59% | 45.44 | 46.63 | 48589 | 22352 | 0.96% |
| 2025-07-14 | 45.79 | 45.65 | -0.09 | -0.20% | 45.00 | 46.11 | 40143 | 18282 | 0.80% |
| 2025-07-11 | 45.51 | 45.74 | 0.14 | 0.31% | 45.31 | 46.46 | 37929 | 17386 | 0.75% |
| 2025-07-10 | 46.25 | 45.60 | -0.73 | -1.58% | 45.46 | 46.48 | 55430 | 25386 | 1.10% |
| 2025-07-09 | 46.94 | 46.33 | -0.65 | -1.38% | 46.11 | 47.59 | 47970 | 22369 | 0.95% |
| 2025-07-08 | 46.88 | 46.98 | -0.11 | -0.23% | 46.46 | 47.49 | 50914 | 23878 | 1.01% |
| 2025-07-07 | 45.96 | 47.09 | 0.69 | 1.49% | 45.67 | 47.86 | 54476 | 25669 | 1.08% |
| 2025-07-04 | 47.50 | 46.40 | -1.48 | -3.09% | 45.65 | 47.50 | 86949 | 40116 | 1.72% |
| 2025-07-03 | 47.00 | 47.88 | 1.18 | 2.53% | 46.18 | 49.79 | 89909 | 42943 | 1.78% |
| 2025-07-02 | 56.50 | 56.41 | -0.53 | -0.93% | 55.99 | 57.18 | 48813 | 27627 | 1.16% |
| 2025-07-01 | 56.30 | 56.94 | 1.02 | 1.82% | 54.47 | 57.03 | 72125 | 40215 | 1.71% |
| 2025-06-30 | 55.89 | 55.92 | -1.58 | -2.75% | 55.41 | 57.10 | 84829 | 47394 | 2.02% |
| 2025-06-27 | 58.94 | 57.50 | -1.17 | -1.99% | 56.78 | 59.89 | 97517 | 56325 | 2.32% |
| 2025-06-26 | 59.20 | 58.67 | -2.12 | -3.49% | 58.55 | 61.98 | 90511 | 54290 | 2.15% |
| 2025-06-25 | 59.60 | 60.79 | 1.60 | 2.70% | 59.00 | 60.81 | 92486 | 55495 | 2.20% |
| 2025-06-24 | 54.93 | 59.19 | 4.09 | 7.42% | 54.85 | 59.50 | 104978 | 60581 | 2.49% |
| 2025-06-23 | 55.00 | 55.10 | 0.10 | 0.18% | 54.38 | 56.32 | 57601 | 31871 | 1.37% |
| 2025-06-20 | 53.55 | 55.00 | 1.45 | 2.71% | 53.55 | 55.36 | 66475 | 36371 | 1.58% |
| 2025-06-19 | 54.01 | 53.55 | -0.56 | -1.03% | 53.25 | 56.99 | 81140 | 44725 | 1.93% |
| 2025-06-18 | 53.60 | 54.11 | 0.46 | 0.86% | 53.00 | 54.30 | 44710 | 24064 | 1.06% |
| 2025-06-17 | 53.50 | 53.65 | 0.13 | 0.24% | 53.17 | 54.64 | 55352 | 29833 | 1.32% |
| 2025-06-16 | 53.70 | 53.52 | -0.19 | -0.35% | 52.90 | 54.30 | 53321 | 28561 | 1.27% |
| 2025-06-13 | 52.11 | 53.71 | 0.66 | 1.24% | 52.10 | 54.45 | 81503 | 43751 | 1.94% |
| 2025-06-12 | 51.00 | 53.05 | 1.77 | 3.45% | 50.64 | 53.55 | 70451 | 36971 | 1.67% |
| 2025-06-11 | 51.08 | 51.28 | 0.32 | 0.63% | 51.05 | 53.35 | 62385 | 32615 | 1.48% |
| 2025-06-10 | 52.00 | 50.96 | -1.17 | -2.24% | 50.50 | 52.68 | 84584 | 43455 | 2.01% |
| 2025-06-09 | 49.26 | 52.13 | 2.87 | 5.83% | 49.01 | 52.99 | 107808 | 55957 | 2.56% |
| 2025-06-06 | 45.66 | 49.26 | 4.36 | 9.71% | 45.54 | 50.35 | 94247 | 45690 | 2.24% |
| 2025-06-05 | 44.96 | 44.90 | 0.10 | 0.22% | 44.12 | 45.08 | 19450 | 8668 | 0.46% |
| 2025-06-04 | 44.04 | 44.80 | 0.70 | 1.59% | 44.04 | 44.99 | 20016 | 8939 | 0.48% |
| 2025-06-03 | 44.03 | 44.10 | -0.10 | -0.23% | 43.81 | 44.60 | 15764 | 6973 | 0.37% |
| 2025-05-30 | 45.49 | 44.20 | -1.63 | -3.56% | 44.11 | 45.79 | 25054 | 11209 | 0.60% |
| 2025-05-29 | 45.04 | 45.83 | 0.80 | 1.78% | 44.85 | 45.99 | 18072 | 8217 | 0.43% |
| 2025-05-28 | 46.37 | 45.03 | -1.42 | -3.06% | 44.91 | 46.37 | 23629 | 10765 | 0.56% |
| 2025-05-27 | 46.23 | 46.45 | 0.40 | 0.87% | 45.78 | 46.82 | 15285 | 7066 | 0.36% |
| 2025-05-26 | 45.50 | 46.05 | 0.29 | 0.63% | 45.17 | 46.25 | 24838 | 11377 | 0.59% |
| 2025-05-23 | 46.62 | 45.76 | -1.19 | -2.53% | 45.75 | 47.40 | 35001 | 16287 | 0.83% |
| 2025-05-22 | 49.16 | 46.95 | -2.58 | -5.21% | 46.93 | 49.30 | 53174 | 25323 | 1.26% |
| 2025-05-21 | 49.20 | 49.53 | 0.46 | 0.94% | 48.88 | 51.58 | 66062 | 33219 | 1.57% |
| 2025-05-20 | 49.33 | 49.07 | -0.09 | -0.18% | 48.70 | 50.18 | 20153 | 9910 | 0.48% |
| 2025-05-19 | 47.99 | 49.16 | 0.99 | 2.06% | 47.18 | 49.66 | 47259 | 23095 | 1.12% |
| 2025-05-16 | 47.21 | 48.17 | 0.64 | 1.35% | 47.21 | 48.65 | 32693 | 15705 | 0.78% |
| 2025-05-15 | 48.12 | 47.53 | -0.45 | -0.94% | 47.15 | 48.64 | 28149 | 13488 | 0.67% |
| 2025-05-14 | 48.95 | 47.98 | -0.93 | -1.90% | 47.61 | 49.10 | 32553 | 15632 | 0.77% |
| 2025-05-13 | 50.57 | 48.91 | -1.27 | -2.53% | 48.80 | 50.57 | 30486 | 15072 | 0.72% |
| 2025-05-12 | 48.80 | 50.18 | 2.09 | 4.35% | 48.80 | 51.69 | 58635 | 29472 | 1.39% |
| 2025-05-09 | 48.63 | 48.09 | -0.54 | -1.11% | 47.55 | 48.63 | 16567 | 7936 | 0.39% |
| 2025-05-08 | 48.96 | 48.63 | -0.22 | -0.45% | 48.45 | 49.15 | 18226 | 8884 | 0.43% |
| 2025-05-07 | 49.70 | 48.85 | -0.40 | -0.81% | 48.66 | 49.97 | 20399 | 10023 | 0.48% |
| 2025-05-06 | 47.98 | 49.25 | 1.80 | 3.79% | 47.61 | 49.87 | 33265 | 16354 | 0.79% |
| 2025-04-30 | 47.80 | 47.45 | -0.24 | -0.50% | 47.11 | 48.18 | 23382 | 11106 | 0.56% |
| 2025-04-29 | 48.00 | 47.69 | -0.12 | -0.25% | 47.60 | 48.95 | 25776 | 12416 | 0.61% |
| 2025-04-28 | 45.80 | 47.81 | 1.82 | 3.96% | 45.38 | 48.42 | 35277 | 16647 | 0.84% |
| 2025-04-25 | 46.85 | 45.99 | -0.76 | -1.63% | 45.12 | 47.28 | 28065 | 12852 | 0.67% |
| 2025-04-24 | 46.48 | 46.75 | 0.30 | 0.65% | 46.13 | 47.35 | 23155 | 10849 | 0.55% |