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 | 48.610 | 47.540 | -0.120 | -0.25% | 46.730 | 48.610 | 20331 | 9677 | 3.74% |
| 2025-07-31 | 48.750 | 47.660 | -1.210 | -2.48% | 47.650 | 49.240 | 26101 | 12617 | 4.80% |
| 2025-07-30 | 50.990 | 48.870 | -2.330 | -4.55% | 48.660 | 50.990 | 34968 | 17415 | 6.43% |
| 2025-07-29 | 49.610 | 51.200 | 1.380 | 2.77% | 48.580 | 51.200 | 39076 | 19490 | 7.19% |
| 2025-07-28 | 50.470 | 49.820 | -0.890 | -1.76% | 49.660 | 51.720 | 32274 | 16271 | 5.94% |
| 2025-07-25 | 51.910 | 50.710 | -0.650 | -1.27% | 50.330 | 53.000 | 49432 | 25578 | 9.10% |
| 2025-07-24 | 49.310 | 51.360 | 1.160 | 2.31% | 49.220 | 51.970 | 48787 | 24915 | 8.98% |
| 2025-07-23 | 48.980 | 50.200 | 0.840 | 1.70% | 48.530 | 53.500 | 64407 | 32601 | 11.85% |
| 2025-07-22 | 47.800 | 49.360 | 1.470 | 3.07% | 46.010 | 49.370 | 55265 | 26360 | 10.17% |
| 2025-07-21 | 47.990 | 47.890 | -0.150 | -0.31% | 47.670 | 48.660 | 21389 | 10294 | 3.94% |
| 2025-07-18 | 48.670 | 48.040 | -1.060 | -2.16% | 48.000 | 49.550 | 27219 | 13254 | 5.01% |
| 2025-07-17 | 49.200 | 49.100 | 0.490 | 1.01% | 48.450 | 49.590 | 28312 | 13893 | 5.21% |
| 2025-07-16 | 49.200 | 48.610 | -0.350 | -0.71% | 48.010 | 49.490 | 22992 | 11189 | 4.23% |
| 2025-07-15 | 49.370 | 48.960 | -0.250 | -0.51% | 48.250 | 50.450 | 28678 | 14110 | 5.28% |
| 2025-07-14 | 50.320 | 49.210 | -2.200 | -4.28% | 49.100 | 51.390 | 41703 | 20776 | 7.67% |
| 2025-07-11 | 48.200 | 51.410 | 3.420 | 7.13% | 48.190 | 52.580 | 78999 | 40102 | 14.54% |
| 2025-07-10 | 48.890 | 47.990 | -1.110 | -2.26% | 47.940 | 49.350 | 35178 | 17072 | 6.47% |
| 2025-07-09 | 51.400 | 49.100 | -2.460 | -4.77% | 48.880 | 51.680 | 46666 | 23374 | 8.59% |
| 2025-07-08 | 50.560 | 51.560 | 0.960 | 1.90% | 50.020 | 52.510 | 47183 | 24210 | 8.68% |
| 2025-07-07 | 51.000 | 50.600 | -1.020 | -1.98% | 50.500 | 52.500 | 43711 | 22445 | 8.04% |
| 2025-07-04 | 52.000 | 51.620 | -0.030 | -0.06% | 49.800 | 55.080 | 76781 | 40243 | 14.13% |
| 2025-07-03 | 52.600 | 51.650 | -1.200 | -2.27% | 51.610 | 53.850 | 51842 | 27202 | 9.54% |
| 2025-07-02 | 51.100 | 52.850 | 1.750 | 3.42% | 50.410 | 52.860 | 53253 | 27536 | 9.80% |
| 2025-07-01 | 53.500 | 51.100 | -1.700 | -3.22% | 50.210 | 53.760 | 54170 | 27903 | 9.97% |
| 2025-06-30 | 54.010 | 52.800 | -1.200 | -2.22% | 51.800 | 55.090 | 70562 | 37404 | 12.98% |
| 2025-06-27 | 56.000 | 54.000 | -2.900 | -5.10% | 53.950 | 59.880 | 108865 | 61314 | 20.03% |
| 2025-06-26 | 67.200 | 57.050 | -7.790 | -12.01% | 57.000 | 69.000 | 160654 | 100632 | 29.56% |
| 2025-06-25 | 49.360 | 64.840 | 14.960 | 29.99% | 49.360 | 64.840 | 177828 | 100700 | 32.72% |
| 2025-06-24 | 43.000 | 49.880 | 5.650 | 12.77% | 42.610 | 57.490 | 144555 | 74712 | 26.60% |
| 2025-06-23 | 38.580 | 44.230 | 5.690 | 14.76% | 38.280 | 44.980 | 60410 | 25036 | 11.12% |
| 2025-06-20 | 41.030 | 38.540 | -2.230 | -5.47% | 38.530 | 41.220 | 34650 | 13670 | 6.38% |
| 2025-06-19 | 43.270 | 40.770 | -1.900 | -4.45% | 40.330 | 44.270 | 40735 | 17075 | 7.50% |
| 2025-06-18 | 42.960 | 42.670 | -1.340 | -3.04% | 42.400 | 45.500 | 48115 | 20986 | 8.85% |
| 2025-06-17 | 44.420 | 44.010 | -1.170 | -2.59% | 43.800 | 47.450 | 71649 | 32631 | 13.18% |
| 2025-06-16 | 41.480 | 45.180 | 3.080 | 7.32% | 41.390 | 45.700 | 69609 | 30891 | 12.81% |
| 2025-06-13 | 42.000 | 42.100 | -0.880 | -2.05% | 41.990 | 44.440 | 47705 | 20611 | 8.78% |
| 2025-06-12 | 42.100 | 42.980 | -0.420 | -0.97% | 42.100 | 44.760 | 67505 | 29342 | 12.42% |
| 2025-06-11 | 40.600 | 43.400 | 2.500 | 6.11% | 39.870 | 43.490 | 71703 | 30450 | 13.19% |
| 2025-06-10 | 41.610 | 40.900 | -2.210 | -5.13% | 40.360 | 42.500 | 50467 | 20887 | 9.29% |
| 2025-06-09 | 42.500 | 43.110 | 1.010 | 2.40% | 41.780 | 43.920 | 55945 | 23994 | 10.29% |
| 2025-06-06 | 42.200 | 42.100 | -1.300 | -3.00% | 41.500 | 44.130 | 71300 | 30375 | 13.12% |
| 2025-06-05 | 40.400 | 43.400 | 2.500 | 6.11% | 40.240 | 44.500 | 83537 | 35476 | 15.37% |
| 2025-06-04 | 40.020 | 40.900 | -1.300 | -3.08% | 40.000 | 42.440 | 74969 | 30643 | 13.79% |
| 2025-06-03 | 44.300 | 42.200 | 2.150 | 5.37% | 42.200 | 47.800 | 109035 | 48801 | 20.06% |
| 2025-05-30 | 40.500 | 40.050 | 1.330 | 3.43% | 39.120 | 42.230 | 56913 | 23147 | 10.47% |
| 2025-05-29 | 37.200 | 38.720 | 1.840 | 4.99% | 37.010 | 39.580 | 30691 | 11819 | 5.65% |
| 2025-05-28 | 37.800 | 36.880 | -0.420 | -1.13% | 36.880 | 38.410 | 11540 | 4336 | 2.12% |
| 2025-05-27 | 37.990 | 37.300 | -0.520 | -1.37% | 37.000 | 38.130 | 13348 | 5011 | 2.46% |
| 2025-05-26 | 37.280 | 37.820 | 1.110 | 3.02% | 36.210 | 38.460 | 17811 | 6717 | 3.28% |
| 2025-05-23 | 37.490 | 36.710 | -0.740 | -1.98% | 36.390 | 38.500 | 17345 | 6469 | 3.19% |
| 2025-05-22 | 39.200 | 37.450 | -1.730 | -4.42% | 37.270 | 39.490 | 21379 | 8166 | 3.93% |
| 2025-05-21 | 40.500 | 39.180 | -0.960 | -2.39% | 39.150 | 40.880 | 21445 | 8545 | 3.95% |
| 2025-05-20 | 39.990 | 40.140 | 0.450 | 1.13% | 39.400 | 40.500 | 19689 | 7871 | 3.62% |
| 2025-05-19 | 39.530 | 39.690 | 0.320 | 0.81% | 38.800 | 39.900 | 15022 | 5923 | 2.76% |
| 2025-05-16 | 39.490 | 39.370 | -0.400 | -1.01% | 39.030 | 39.880 | 20418 | 8040 | 3.76% |
| 2025-05-15 | 40.800 | 39.770 | -2.710 | -6.38% | 39.770 | 41.660 | 44214 | 17889 | 8.14% |
| 2025-05-14 | 39.300 | 42.480 | 3.470 | 8.90% | 38.340 | 44.510 | 69456 | 28931 | 12.78% |
| 2025-05-13 | 42.000 | 39.010 | -1.740 | -4.27% | 39.010 | 42.010 | 24740 | 9919 | 4.55% |
| 2025-05-12 | 39.490 | 40.750 | 1.900 | 4.89% | 39.150 | 41.500 | 33548 | 13484 | 6.17% |
| 2025-05-09 | 39.700 | 38.850 | -0.740 | -1.87% | 38.810 | 40.080 | 18394 | 7212 | 3.38% |
| 2025-05-08 | 38.810 | 39.590 | -0.250 | -0.63% | 38.810 | 40.630 | 25820 | 10234 | 4.75% |
| 2025-05-07 | 43.570 | 39.840 | -0.020 | -0.05% | 39.220 | 44.410 | 49593 | 20730 | 9.12% |
| 2025-05-06 | 38.860 | 39.860 | 1.760 | 4.62% | 38.550 | 39.990 | 29322 | 11542 | 5.40% |
| 2025-04-30 | 37.760 | 38.100 | 1.550 | 4.24% | 36.810 | 38.880 | 25563 | 9721 | 4.70% |
| 2025-04-29 | 35.060 | 36.550 | 2.090 | 6.07% | 34.600 | 36.630 | 23770 | 8569 | 4.37% |
| 2025-04-28 | 36.530 | 34.460 | -2.140 | -5.85% | 34.170 | 36.540 | 15918 | 5599 | 2.93% |
| 2025-04-25 | 36.840 | 36.600 | 0.060 | 0.16% | 36.300 | 37.980 | 18079 | 6677 | 3.33% |
| 2025-04-24 | 38.590 | 36.540 | -1.820 | -4.74% | 36.300 | 38.890 | 22527 | 8418 | 4.14% |