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 | 45.190 | 44.190 | -0.080 | -0.18% | 44.000 | 45.190 | 5658 | 2512 | 1.58% |
| 2025-07-31 | 44.590 | 44.270 | -0.130 | -0.29% | 43.870 | 44.970 | 7575 | 3356 | 2.12% |
| 2025-07-30 | 45.000 | 44.400 | -0.550 | -1.22% | 44.020 | 45.070 | 8719 | 3879 | 2.44% |
| 2025-07-29 | 45.990 | 44.950 | -0.450 | -0.99% | 44.650 | 46.200 | 9370 | 4232 | 2.62% |
| 2025-07-28 | 45.850 | 45.400 | 0.010 | 0.02% | 45.040 | 45.880 | 6660 | 3016 | 1.86% |
| 2025-07-25 | 46.400 | 45.390 | -1.110 | -2.39% | 45.200 | 46.860 | 12448 | 5695 | 3.48% |
| 2025-07-24 | 46.590 | 46.500 | -0.670 | -1.42% | 46.120 | 47.250 | 16970 | 7915 | 4.75% |
| 2025-07-23 | 46.000 | 47.170 | 0.690 | 1.48% | 45.080 | 47.800 | 24243 | 11234 | 6.79% |
| 2025-07-22 | 45.390 | 46.480 | 1.100 | 2.42% | 44.380 | 48.060 | 25664 | 11900 | 7.18% |
| 2025-07-21 | 44.780 | 45.380 | 1.040 | 2.35% | 44.210 | 45.600 | 15801 | 7131 | 4.42% |
| 2025-07-18 | 45.130 | 44.340 | -0.860 | -1.90% | 44.300 | 45.660 | 13146 | 5877 | 3.68% |
| 2025-07-17 | 45.500 | 45.200 | -0.330 | -0.72% | 44.610 | 45.500 | 15917 | 7166 | 4.46% |
| 2025-07-16 | 47.020 | 45.530 | -2.340 | -4.89% | 45.000 | 47.550 | 24516 | 11279 | 6.86% |
| 2025-07-15 | 46.240 | 47.870 | 1.220 | 2.62% | 45.650 | 49.900 | 33787 | 16126 | 9.46% |
| 2025-07-14 | 45.890 | 46.650 | 1.030 | 2.26% | 45.050 | 50.000 | 35130 | 16701 | 9.83% |
| 2025-07-11 | 42.710 | 45.620 | 1.650 | 3.75% | 42.700 | 46.880 | 35576 | 15961 | 9.96% |
| 2025-07-10 | 43.870 | 43.970 | -1.310 | -2.89% | 42.790 | 44.390 | 21433 | 9341 | 6.29% |
| 2025-07-09 | 42.340 | 45.280 | 3.100 | 7.35% | 42.100 | 47.000 | 31209 | 13965 | 9.16% |
| 2025-07-08 | 42.350 | 42.180 | 0.230 | 0.55% | 41.860 | 42.350 | 3832 | 1612 | 1.12% |
| 2025-07-07 | 42.620 | 41.950 | -0.710 | -1.66% | 41.880 | 42.640 | 4899 | 2062 | 1.44% |
| 2025-07-04 | 43.120 | 42.660 | -0.380 | -0.88% | 42.610 | 43.680 | 5625 | 2423 | 1.65% |
| 2025-07-03 | 42.690 | 43.040 | -0.410 | -0.94% | 42.690 | 43.570 | 5240 | 2257 | 1.54% |
| 2025-07-02 | 44.280 | 43.450 | -0.590 | -1.34% | 43.300 | 44.280 | 4052 | 1763 | 1.19% |
| 2025-07-01 | 44.260 | 44.040 | 0.270 | 0.62% | 43.800 | 44.490 | 5022 | 2215 | 1.47% |
| 2025-06-30 | 43.890 | 43.770 | 0.170 | 0.39% | 43.090 | 43.890 | 5139 | 2236 | 1.51% |
| 2025-06-27 | 43.740 | 43.600 | -0.150 | -0.34% | 43.280 | 44.250 | 5790 | 2527 | 1.70% |
| 2025-06-26 | 43.370 | 43.750 | 0.110 | 0.25% | 43.370 | 44.330 | 5977 | 2626 | 1.75% |
| 2025-06-25 | 44.000 | 43.640 | 0.040 | 0.09% | 43.120 | 44.000 | 6248 | 2726 | 1.83% |
| 2025-06-24 | 42.780 | 43.600 | 0.810 | 1.89% | 42.600 | 43.790 | 6815 | 2957 | 2.00% |
| 2025-06-23 | 42.850 | 42.790 | 0.350 | 0.82% | 42.060 | 43.290 | 4597 | 1954 | 1.35% |
| 2025-06-20 | 42.500 | 42.440 | -0.070 | -0.16% | 42.040 | 42.890 | 3730 | 1579 | 1.09% |
| 2025-06-19 | 43.210 | 42.510 | -0.910 | -2.10% | 42.390 | 43.850 | 4809 | 2068 | 1.41% |
| 2025-06-18 | 44.180 | 43.420 | -0.580 | -1.32% | 43.060 | 44.280 | 4560 | 1980 | 1.34% |
| 2025-06-17 | 44.510 | 44.000 | -0.510 | -1.15% | 43.990 | 44.950 | 5301 | 2342 | 1.56% |
| 2025-06-16 | 44.730 | 44.510 | -1.160 | -2.54% | 44.010 | 44.890 | 12398 | 5506 | 3.64% |
| 2025-06-13 | 44.870 | 45.670 | 0.840 | 1.87% | 43.890 | 46.660 | 16569 | 7492 | 4.86% |
| 2025-06-12 | 44.300 | 44.830 | 0.700 | 1.59% | 44.300 | 45.840 | 9678 | 4373 | 2.84% |
| 2025-06-11 | 43.730 | 44.130 | 0.280 | 0.64% | 43.580 | 44.400 | 3668 | 1617 | 1.08% |
| 2025-06-10 | 44.480 | 43.850 | -0.800 | -1.79% | 43.550 | 44.900 | 5909 | 2608 | 1.73% |
| 2025-06-09 | 44.900 | 44.650 | 0.010 | 0.02% | 44.360 | 44.900 | 5065 | 2254 | 1.49% |
| 2025-06-06 | 44.760 | 44.800 | 0.130 | 0.29% | 44.570 | 45.650 | 5559 | 2504 | 1.63% |
| 2025-06-05 | 44.600 | 44.670 | 0.040 | 0.09% | 44.200 | 44.800 | 4429 | 1969 | 1.30% |
| 2025-06-04 | 44.900 | 44.630 | 0.030 | 0.07% | 44.140 | 44.900 | 4088 | 1820 | 1.20% |
| 2025-06-03 | 44.090 | 44.600 | 0.210 | 0.47% | 44.000 | 44.710 | 4420 | 1965 | 1.30% |
| 2025-05-30 | 44.500 | 44.390 | -0.140 | -0.31% | 44.060 | 44.870 | 3273 | 1453 | 0.96% |
| 2025-05-29 | 43.620 | 44.530 | 0.950 | 2.18% | 43.500 | 44.550 | 5814 | 2570 | 1.71% |
| 2025-05-28 | 44.980 | 43.580 | -0.730 | -1.65% | 43.550 | 44.980 | 3585 | 1578 | 1.05% |
| 2025-05-27 | 44.630 | 44.310 | -0.230 | -0.52% | 44.200 | 45.450 | 5723 | 2552 | 1.68% |
| 2025-05-26 | 43.980 | 44.540 | 0.980 | 2.25% | 43.520 | 44.990 | 7396 | 3282 | 2.17% |
| 2025-05-23 | 44.560 | 43.560 | -0.530 | -1.20% | 43.120 | 45.400 | 7334 | 3239 | 2.15% |
| 2025-05-22 | 46.000 | 44.090 | -2.060 | -4.46% | 43.800 | 46.000 | 10243 | 4580 | 3.00% |
| 2025-05-21 | 47.640 | 46.150 | -1.450 | -3.05% | 46.010 | 47.970 | 10928 | 5123 | 3.21% |
| 2025-05-20 | 46.800 | 47.600 | 0.790 | 1.69% | 46.210 | 48.000 | 15024 | 7087 | 4.41% |
| 2025-05-19 | 45.850 | 46.810 | 1.490 | 3.29% | 45.680 | 47.280 | 14354 | 6693 | 4.21% |
| 2025-05-16 | 45.510 | 45.320 | -0.480 | -1.05% | 45.180 | 45.860 | 6988 | 3173 | 2.05% |
| 2025-05-15 | 46.900 | 45.800 | -1.290 | -2.74% | 45.720 | 47.380 | 9235 | 4290 | 2.71% |
| 2025-05-14 | 46.750 | 47.090 | -0.320 | -0.67% | 45.880 | 47.280 | 14374 | 6693 | 4.22% |
| 2025-05-13 | 49.500 | 47.410 | -2.700 | -5.39% | 47.400 | 50.110 | 22393 | 10803 | 6.57% |
| 2025-05-12 | 49.500 | 50.110 | 3.160 | 6.73% | 49.480 | 52.980 | 34471 | 17537 | 10.11% |
| 2025-05-09 | 46.000 | 46.950 | 0.790 | 1.71% | 46.000 | 48.000 | 18799 | 8900 | 5.51% |
| 2025-05-08 | 45.450 | 46.160 | 1.060 | 2.35% | 44.600 | 48.000 | 13220 | 6142 | 3.88% |
| 2025-05-07 | 45.110 | 45.100 | 0.530 | 1.19% | 44.570 | 45.700 | 8052 | 3639 | 2.36% |
| 2025-05-06 | 43.740 | 44.570 | 1.300 | 3.00% | 43.600 | 44.570 | 6964 | 3078 | 2.04% |
| 2025-04-30 | 42.280 | 43.270 | 0.950 | 2.24% | 42.280 | 43.620 | 6523 | 2817 | 1.91% |
| 2025-04-29 | 43.000 | 42.320 | -0.670 | -1.56% | 41.810 | 43.790 | 7186 | 3061 | 2.11% |
| 2025-04-28 | 44.920 | 42.990 | -1.490 | -3.35% | 42.800 | 44.920 | 5858 | 2552 | 1.72% |
| 2025-04-25 | 44.490 | 44.480 | 0.120 | 0.27% | 44.310 | 45.890 | 8068 | 3643 | 2.37% |
| 2025-04-24 | 46.160 | 44.360 | -1.990 | -4.29% | 44.300 | 46.800 | 9476 | 4263 | 2.78% |