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 | 42.500 | 42.170 | -0.200 | -0.47% | 41.770 | 42.810 | 8876 | 3749 | 4.43% |
| 2025-07-31 | 43.170 | 42.370 | -0.800 | -1.85% | 42.260 | 43.600 | 9861 | 4222 | 4.92% |
| 2025-07-30 | 44.550 | 43.170 | -1.380 | -3.10% | 42.830 | 44.550 | 15531 | 6752 | 7.75% |
| 2025-07-29 | 45.050 | 44.550 | -0.560 | -1.24% | 44.300 | 45.320 | 11697 | 5212 | 5.84% |
| 2025-07-28 | 44.770 | 45.110 | 0.730 | 1.64% | 44.300 | 45.360 | 13715 | 6178 | 6.85% |
| 2025-07-25 | 45.000 | 44.380 | -0.260 | -0.58% | 44.200 | 45.060 | 11180 | 4974 | 5.58% |
| 2025-07-24 | 44.700 | 44.640 | 0.220 | 0.50% | 44.400 | 45.060 | 11897 | 5318 | 5.94% |
| 2025-07-23 | 45.440 | 44.420 | -1.020 | -2.24% | 44.410 | 45.700 | 17325 | 7765 | 8.65% |
| 2025-07-22 | 46.080 | 45.440 | -0.340 | -0.74% | 45.100 | 46.300 | 17759 | 8117 | 8.86% |
| 2025-07-21 | 45.490 | 45.780 | 0.080 | 0.18% | 45.240 | 46.150 | 11706 | 5357 | 5.84% |
| 2025-07-18 | 45.800 | 45.700 | 0.260 | 0.57% | 45.400 | 46.400 | 15053 | 6915 | 7.51% |
| 2025-07-17 | 45.000 | 45.440 | 0.650 | 1.45% | 44.650 | 45.500 | 10358 | 4683 | 5.17% |
| 2025-07-16 | 45.160 | 44.790 | -0.210 | -0.47% | 44.600 | 45.300 | 10903 | 4892 | 5.44% |
| 2025-07-15 | 46.280 | 45.000 | -0.960 | -2.09% | 45.000 | 46.320 | 16178 | 7335 | 8.08% |
| 2025-07-14 | 45.860 | 45.960 | -0.060 | -0.13% | 45.660 | 46.880 | 12755 | 5913 | 6.37% |
| 2025-07-11 | 46.050 | 46.020 | 0.120 | 0.26% | 45.600 | 46.300 | 10821 | 4977 | 5.40% |
| 2025-07-10 | 45.920 | 45.900 | -0.160 | -0.35% | 45.180 | 46.240 | 14470 | 6600 | 7.22% |
| 2025-07-09 | 46.770 | 46.060 | -0.660 | -1.41% | 45.600 | 47.300 | 15504 | 7176 | 7.74% |
| 2025-07-08 | 47.200 | 46.720 | -0.150 | -0.32% | 46.600 | 47.200 | 13078 | 6122 | 6.53% |
| 2025-07-07 | 46.520 | 46.870 | 0.320 | 0.69% | 46.100 | 47.150 | 10445 | 4871 | 5.21% |
| 2025-07-04 | 48.300 | 46.550 | -1.700 | -3.52% | 46.510 | 48.300 | 23970 | 11282 | 11.97% |
| 2025-07-03 | 48.790 | 48.250 | -0.370 | -0.76% | 47.200 | 48.950 | 27056 | 13022 | 13.51% |
| 2025-07-02 | 48.280 | 48.620 | -0.230 | -0.47% | 48.020 | 48.960 | 16732 | 8112 | 8.35% |
| 2025-07-01 | 49.490 | 48.850 | -1.450 | -2.88% | 47.930 | 50.780 | 31346 | 15317 | 15.65% |
| 2025-06-30 | 50.500 | 50.300 | -0.790 | -1.55% | 49.090 | 51.390 | 37711 | 18825 | 18.82% |
| 2025-06-27 | 49.550 | 51.090 | 2.090 | 4.27% | 48.010 | 51.180 | 54875 | 27314 | 27.39% |
| 2025-06-26 | 49.270 | 49.000 | -0.670 | -1.35% | 48.900 | 53.650 | 50592 | 25939 | 25.25% |
| 2025-06-25 | 49.250 | 49.670 | 0.600 | 1.22% | 48.500 | 50.930 | 50788 | 25194 | 25.35% |
| 2025-06-24 | 46.900 | 49.070 | 2.520 | 5.41% | 46.580 | 49.960 | 52863 | 25586 | 26.39% |
| 2025-06-23 | 44.910 | 46.550 | 1.040 | 2.29% | 44.290 | 46.600 | 23115 | 10564 | 11.54% |
| 2025-06-20 | 46.150 | 45.510 | -1.200 | -2.57% | 45.500 | 48.200 | 30291 | 14147 | 15.12% |
| 2025-06-19 | 47.990 | 46.710 | -1.180 | -2.46% | 46.020 | 50.190 | 40406 | 19629 | 20.17% |
| 2025-06-18 | 47.280 | 47.890 | -0.110 | -0.23% | 46.000 | 48.980 | 33563 | 15903 | 16.75% |
| 2025-06-17 | 47.200 | 48.000 | 1.430 | 3.07% | 46.400 | 48.500 | 36814 | 17538 | 18.38% |
| 2025-06-16 | 45.790 | 46.570 | 0.210 | 0.45% | 45.200 | 47.000 | 22906 | 10539 | 11.43% |
| 2025-06-13 | 48.200 | 46.360 | -1.820 | -3.78% | 46.310 | 49.000 | 32108 | 15252 | 16.03% |
| 2025-06-12 | 46.830 | 48.180 | 0.890 | 1.88% | 46.110 | 49.000 | 41315 | 19729 | 20.62% |
| 2025-06-11 | 46.970 | 47.290 | -0.260 | -0.55% | 46.700 | 48.320 | 29769 | 14084 | 14.86% |
| 2025-06-10 | 46.970 | 47.550 | 0.560 | 1.19% | 46.560 | 48.990 | 48531 | 23279 | 24.23% |
| 2025-06-09 | 46.060 | 46.990 | 0.930 | 2.02% | 45.600 | 47.470 | 27259 | 12786 | 13.61% |
| 2025-06-06 | 45.910 | 46.060 | 0.310 | 0.68% | 45.380 | 47.210 | 22418 | 10417 | 11.19% |
| 2025-06-05 | 46.400 | 45.750 | -0.740 | -1.59% | 45.300 | 46.570 | 26577 | 12164 | 13.27% |
| 2025-06-04 | 45.500 | 46.490 | 1.030 | 2.27% | 45.060 | 48.280 | 29407 | 13814 | 14.68% |
| 2025-06-03 | 45.030 | 45.460 | 0.360 | 0.80% | 44.470 | 45.820 | 13389 | 6039 | 6.68% |
| 2025-05-30 | 46.620 | 45.100 | -1.510 | -3.24% | 45.000 | 46.990 | 16842 | 7738 | 8.41% |
| 2025-05-29 | 46.000 | 46.610 | 0.490 | 1.06% | 45.730 | 46.840 | 16624 | 7715 | 8.30% |
| 2025-05-28 | 46.640 | 46.120 | -1.470 | -3.09% | 45.800 | 47.500 | 23480 | 10908 | 11.72% |
| 2025-05-27 | 46.070 | 47.590 | 1.190 | 2.56% | 45.670 | 48.200 | 32683 | 15366 | 16.31% |
| 2025-05-26 | 45.680 | 46.400 | 0.220 | 0.48% | 44.420 | 46.480 | 25960 | 11791 | 12.96% |
| 2025-05-23 | 46.280 | 46.180 | -0.640 | -1.37% | 45.500 | 48.080 | 34821 | 16321 | 17.38% |
| 2025-05-22 | 50.000 | 46.820 | -5.080 | -9.79% | 46.380 | 50.200 | 56277 | 26835 | 28.09% |
| 2025-05-21 | 46.800 | 51.900 | 5.090 | 10.87% | 46.180 | 55.080 | 89021 | 45563 | 44.44% |
| 2025-05-20 | 45.890 | 46.810 | 1.180 | 2.59% | 45.700 | 47.250 | 32291 | 15063 | 16.12% |
| 2025-05-19 | 44.880 | 45.630 | 0.730 | 1.63% | 44.020 | 45.800 | 18688 | 8394 | 9.33% |
| 2025-05-16 | 44.990 | 44.900 | -0.280 | -0.62% | 44.730 | 46.280 | 23875 | 10854 | 11.92% |
| 2025-05-15 | 47.440 | 45.180 | -2.060 | -4.36% | 45.020 | 47.600 | 28691 | 13207 | 14.32% |
| 2025-05-14 | 47.120 | 47.240 | -0.010 | -0.02% | 46.270 | 47.900 | 27962 | 13117 | 13.96% |
| 2025-05-13 | 49.000 | 47.250 | -1.860 | -3.79% | 47.130 | 49.810 | 39217 | 18997 | 19.58% |
| 2025-05-12 | 49.880 | 49.110 | 0.830 | 1.72% | 48.200 | 51.000 | 62255 | 30981 | 31.08% |
| 2025-05-09 | 45.570 | 48.280 | 2.750 | 6.04% | 44.480 | 48.900 | 46296 | 21592 | 23.11% |
| 2025-05-08 | 45.380 | 45.530 | 0.400 | 0.89% | 44.860 | 45.980 | 23291 | 10615 | 11.63% |
| 2025-05-07 | 46.400 | 45.130 | -0.420 | -0.92% | 44.110 | 47.400 | 29602 | 13368 | 14.78% |
| 2025-05-06 | 43.510 | 45.550 | 2.160 | 4.98% | 43.510 | 45.550 | 27579 | 12323 | 13.77% |
| 2025-04-30 | 41.920 | 43.390 | 1.430 | 3.41% | 41.910 | 43.500 | 24489 | 10529 | 12.22% |
| 2025-04-29 | 41.900 | 41.960 | 0.020 | 0.05% | 41.420 | 43.390 | 21048 | 8880 | 10.51% |
| 2025-04-28 | 45.000 | 41.940 | -2.610 | -5.86% | 41.940 | 45.010 | 20416 | 8821 | 10.19% |
| 2025-04-25 | 45.550 | 44.550 | -1.600 | -3.47% | 44.490 | 46.500 | 30952 | 14001 | 15.45% |
| 2025-04-24 | 47.500 | 46.150 | -2.850 | -5.82% | 45.160 | 49.460 | 47272 | 22212 | 23.60% |