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 | 46.540 | 46.560 | -0.240 | -0.51% | 46.200 | 47.980 | 5295 | 2491 | 2.54% |
| 2025-07-31 | 46.800 | 46.800 | 0.330 | 0.71% | 46.100 | 48.480 | 10047 | 4753 | 4.81% |
| 2025-07-30 | 47.010 | 46.470 | -0.580 | -1.23% | 46.250 | 47.700 | 3470 | 1619 | 1.66% |
| 2025-07-29 | 46.880 | 47.050 | 0.040 | 0.09% | 46.120 | 47.440 | 3786 | 1763 | 1.81% |
| 2025-07-28 | 49.010 | 47.010 | -1.590 | -3.27% | 46.710 | 49.220 | 11213 | 5334 | 5.37% |
| 2025-07-25 | 47.880 | 48.600 | 1.310 | 2.77% | 47.290 | 48.930 | 12668 | 6121 | 6.07% |
| 2025-07-24 | 46.300 | 47.290 | 0.890 | 1.92% | 46.250 | 47.880 | 7540 | 3555 | 3.61% |
| 2025-07-23 | 46.650 | 46.400 | -0.400 | -0.85% | 46.120 | 47.440 | 4610 | 2151 | 2.21% |
| 2025-07-22 | 47.010 | 46.800 | -0.100 | -0.21% | 46.510 | 47.190 | 7067 | 3308 | 3.39% |
| 2025-07-21 | 47.500 | 46.900 | -1.260 | -2.62% | 46.280 | 47.500 | 9604 | 4505 | 4.60% |
| 2025-07-18 | 44.940 | 48.160 | 3.060 | 6.78% | 44.580 | 48.160 | 16136 | 7590 | 7.73% |
| 2025-07-17 | 45.000 | 45.100 | -0.050 | -0.11% | 44.760 | 45.510 | 2240 | 1011 | 1.07% |
| 2025-07-16 | 44.750 | 45.150 | 0.710 | 1.60% | 44.220 | 45.770 | 2966 | 1332 | 1.42% |
| 2025-07-15 | 44.800 | 44.440 | -0.360 | -0.80% | 43.900 | 45.100 | 2864 | 1271 | 1.37% |
| 2025-07-14 | 44.930 | 44.800 | 0.040 | 0.09% | 44.690 | 45.810 | 2748 | 1239 | 1.32% |
| 2025-07-11 | 44.360 | 44.760 | 0.320 | 0.72% | 44.360 | 45.160 | 2062 | 923 | 0.99% |
| 2025-07-10 | 44.700 | 44.440 | 0.000 | 0.00% | 43.780 | 44.700 | 3127 | 1382 | 1.50% |
| 2025-07-09 | 45.940 | 45.090 | -0.720 | -1.57% | 44.900 | 46.260 | 3092 | 1405 | 1.48% |
| 2025-07-08 | 45.790 | 45.810 | 0.010 | 0.02% | 45.680 | 46.120 | 3429 | 1573 | 1.64% |
| 2025-07-07 | 46.290 | 45.800 | 0.010 | 0.02% | 45.310 | 46.380 | 2055 | 943 | 0.98% |
| 2025-07-04 | 47.700 | 45.790 | -1.330 | -2.82% | 45.560 | 47.700 | 4897 | 2267 | 2.35% |
| 2025-07-03 | 47.740 | 47.120 | -0.400 | -0.84% | 46.910 | 47.890 | 3547 | 1678 | 1.70% |
| 2025-07-02 | 46.440 | 47.520 | 0.970 | 2.08% | 46.110 | 47.980 | 7101 | 3345 | 3.40% |
| 2025-07-01 | 46.300 | 46.550 | 0.310 | 0.67% | 45.610 | 47.510 | 5727 | 2667 | 2.74% |
| 2025-06-30 | 46.350 | 46.240 | 0.390 | 0.85% | 46.030 | 46.900 | 4527 | 2103 | 2.17% |
| 2025-06-27 | 46.080 | 45.850 | -0.150 | -0.33% | 45.800 | 46.600 | 4651 | 2146 | 2.23% |
| 2025-06-26 | 45.760 | 46.000 | 0.330 | 0.72% | 45.300 | 46.900 | 6692 | 3098 | 3.21% |
| 2025-06-25 | 45.700 | 45.670 | 0.120 | 0.26% | 44.850 | 46.100 | 6184 | 2806 | 2.96% |
| 2025-06-24 | 44.670 | 45.550 | 1.150 | 2.59% | 44.250 | 46.090 | 5571 | 2539 | 2.67% |
| 2025-06-23 | 43.640 | 44.400 | 0.430 | 0.98% | 43.120 | 44.400 | 3629 | 1585 | 1.74% |
| 2025-06-20 | 43.900 | 43.970 | 0.060 | 0.14% | 43.350 | 45.040 | 3802 | 1678 | 1.82% |
| 2025-06-19 | 44.990 | 43.910 | -1.270 | -2.81% | 43.800 | 45.440 | 4908 | 2180 | 2.35% |
| 2025-06-18 | 45.110 | 45.180 | -0.230 | -0.51% | 44.500 | 45.570 | 2633 | 1181 | 1.26% |
| 2025-06-17 | 46.310 | 45.410 | -0.240 | -0.53% | 45.000 | 46.310 | 2852 | 1295 | 1.37% |
| 2025-06-16 | 45.030 | 45.650 | 0.620 | 1.38% | 44.320 | 45.750 | 3574 | 1611 | 1.71% |
| 2025-06-13 | 46.990 | 45.030 | -1.760 | -3.76% | 45.010 | 46.990 | 5154 | 2360 | 2.47% |
| 2025-06-12 | 47.180 | 46.790 | -0.110 | -0.23% | 46.440 | 47.180 | 3662 | 1709 | 1.75% |
| 2025-06-11 | 46.890 | 46.900 | 0.010 | 0.02% | 46.670 | 47.660 | 4137 | 1946 | 1.98% |
| 2025-06-10 | 48.000 | 46.890 | -1.110 | -2.31% | 46.660 | 48.290 | 5161 | 2440 | 2.47% |
| 2025-06-09 | 48.280 | 48.000 | 0.070 | 0.15% | 47.750 | 48.280 | 3588 | 1720 | 1.72% |
| 2025-06-06 | 48.200 | 47.930 | -0.140 | -0.29% | 47.700 | 48.230 | 2282 | 1095 | 1.09% |
| 2025-06-05 | 48.500 | 48.070 | -0.080 | -0.17% | 47.650 | 48.500 | 2808 | 1347 | 1.35% |
| 2025-06-04 | 47.750 | 48.150 | 0.400 | 0.84% | 47.510 | 48.960 | 3883 | 1869 | 1.86% |
| 2025-06-03 | 47.260 | 47.750 | 0.000 | 0.00% | 47.200 | 48.150 | 2002 | 953 | 0.96% |
| 2025-05-30 | 48.100 | 47.750 | -0.720 | -1.49% | 47.350 | 48.400 | 5140 | 2455 | 2.46% |
| 2025-05-29 | 47.390 | 48.470 | 1.150 | 2.43% | 47.190 | 48.470 | 4909 | 2357 | 2.35% |
| 2025-05-28 | 47.850 | 47.320 | -0.530 | -1.11% | 47.230 | 48.300 | 3631 | 1728 | 1.74% |
| 2025-05-27 | 48.390 | 47.850 | -0.820 | -1.68% | 47.640 | 48.680 | 3314 | 1595 | 1.59% |
| 2025-05-26 | 47.860 | 48.670 | 0.710 | 1.48% | 47.510 | 48.800 | 3762 | 1816 | 1.80% |
| 2025-05-23 | 47.800 | 47.960 | 0.150 | 0.31% | 47.250 | 48.640 | 4598 | 2202 | 2.20% |
| 2025-05-22 | 50.320 | 47.810 | -2.380 | -4.74% | 46.630 | 50.320 | 11115 | 5382 | 5.32% |
| 2025-05-21 | 52.950 | 50.190 | -2.290 | -4.36% | 50.100 | 52.950 | 13399 | 6816 | 6.42% |
| 2025-05-20 | 51.000 | 52.480 | 1.490 | 2.92% | 50.100 | 52.580 | 15879 | 8168 | 7.61% |
| 2025-05-19 | 47.970 | 50.990 | 2.650 | 5.48% | 47.900 | 50.990 | 16839 | 8422 | 8.07% |
| 2025-05-16 | 48.130 | 48.340 | 0.210 | 0.44% | 47.500 | 49.190 | 7181 | 3469 | 3.44% |
| 2025-05-15 | 48.230 | 48.130 | -0.070 | -0.15% | 47.520 | 49.490 | 7295 | 3530 | 3.49% |
| 2025-05-14 | 48.400 | 48.200 | -0.240 | -0.50% | 47.280 | 48.460 | 7008 | 3348 | 3.36% |
| 2025-05-13 | 49.110 | 48.440 | -0.140 | -0.29% | 48.400 | 50.000 | 11182 | 5509 | 5.36% |
| 2025-05-12 | 48.000 | 48.580 | 0.880 | 1.84% | 47.360 | 48.580 | 7032 | 3391 | 3.37% |
| 2025-05-09 | 48.470 | 47.700 | -0.790 | -1.63% | 46.920 | 48.640 | 7136 | 3401 | 3.42% |
| 2025-05-08 | 48.350 | 48.490 | 0.130 | 0.27% | 48.020 | 48.890 | 7609 | 3689 | 3.65% |
| 2025-05-07 | 50.220 | 48.360 | -1.210 | -2.44% | 47.600 | 50.900 | 15849 | 7776 | 7.59% |
| 2025-05-06 | 49.040 | 49.570 | 1.000 | 2.06% | 48.660 | 49.800 | 11741 | 5781 | 5.62% |
| 2025-04-30 | 48.130 | 48.570 | 1.060 | 2.23% | 47.900 | 49.980 | 12053 | 5887 | 5.77% |
| 2025-04-29 | 46.480 | 47.510 | 1.490 | 3.24% | 45.530 | 48.250 | 13403 | 6299 | 6.42% |
| 2025-04-28 | 48.000 | 46.020 | -7.650 | -14.25% | 45.580 | 48.950 | 25835 | 12081 | 12.38% |
| 2025-04-25 | 56.930 | 53.670 | -2.430 | -4.33% | 52.800 | 57.490 | 19666 | 10862 | 9.42% |
| 2025-04-24 | 54.870 | 56.100 | 1.600 | 2.94% | 52.480 | 56.980 | 22396 | 12292 | 10.73% |