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 | 52.10 | 51.41 | -0.54 | -1.04% | 51.00 | 52.80 | 68200 | 35274 | 9.12% |
| 2025-07-31 | 51.50 | 51.95 | 0.34 | 0.66% | 51.18 | 53.20 | 96286 | 50493 | 12.88% |
| 2025-07-30 | 52.65 | 51.61 | -1.38 | -2.60% | 51.11 | 52.78 | 71365 | 36955 | 9.54% |
| 2025-07-29 | 53.03 | 52.99 | -0.43 | -0.80% | 51.84 | 53.19 | 85475 | 44817 | 11.43% |
| 2025-07-28 | 54.00 | 53.42 | -0.49 | -0.91% | 52.78 | 54.15 | 86438 | 46023 | 11.56% |
| 2025-07-25 | 52.81 | 53.91 | 1.51 | 2.88% | 52.81 | 54.05 | 126244 | 67552 | 16.88% |
| 2025-07-24 | 52.57 | 52.40 | 0.43 | 0.83% | 52.14 | 53.11 | 82193 | 43147 | 10.99% |
| 2025-07-23 | 51.94 | 51.97 | -0.34 | -0.65% | 51.22 | 53.37 | 113783 | 59521 | 15.22% |
| 2025-07-22 | 53.56 | 52.31 | -1.65 | -3.06% | 52.10 | 53.99 | 157332 | 83078 | 21.04% |
| 2025-07-21 | 52.01 | 53.96 | -1.69 | -3.04% | 52.01 | 55.01 | 215791 | 116042 | 28.86% |
| 2025-07-18 | 57.00 | 55.65 | 1.31 | 2.41% | 55.10 | 59.77 | 373883 | 216073 | 50.00% |
| 2025-07-17 | 49.50 | 54.34 | 4.94 | 10.00% | 49.03 | 54.34 | 184280 | 97952 | 24.64% |
| 2025-07-16 | 50.38 | 49.40 | -0.38 | -0.76% | 49.30 | 50.58 | 72412 | 36015 | 9.68% |
| 2025-07-15 | 47.97 | 49.78 | 1.71 | 3.56% | 47.65 | 49.83 | 90607 | 44444 | 12.12% |
| 2025-07-14 | 47.68 | 48.07 | 0.40 | 0.84% | 47.51 | 48.18 | 33475 | 16020 | 4.48% |
| 2025-07-11 | 47.25 | 47.67 | 0.41 | 0.87% | 46.61 | 47.92 | 54743 | 25905 | 7.32% |
| 2025-07-10 | 48.56 | 47.26 | -1.79 | -3.65% | 46.78 | 48.56 | 80628 | 38113 | 10.78% |
| 2025-07-09 | 49.32 | 49.05 | -0.34 | -0.69% | 48.69 | 49.53 | 47178 | 23148 | 6.40% |
| 2025-07-08 | 47.59 | 49.39 | 1.67 | 3.50% | 47.38 | 49.92 | 79560 | 38923 | 10.80% |
| 2025-07-07 | 48.23 | 47.72 | -0.45 | -0.93% | 47.20 | 48.25 | 25249 | 12020 | 3.43% |
| 2025-07-04 | 48.43 | 48.17 | -0.30 | -0.62% | 47.85 | 48.70 | 35022 | 16910 | 4.75% |
| 2025-07-03 | 47.40 | 48.47 | 1.01 | 2.13% | 47.13 | 48.75 | 48636 | 23472 | 6.60% |
| 2025-07-02 | 48.08 | 47.46 | -0.78 | -1.62% | 47.18 | 48.24 | 35356 | 16808 | 4.80% |
| 2025-07-01 | 48.36 | 48.24 | -0.09 | -0.19% | 47.83 | 48.85 | 38038 | 18342 | 5.16% |
| 2025-06-30 | 48.03 | 48.33 | 0.35 | 0.73% | 47.45 | 48.48 | 39322 | 18930 | 5.34% |
| 2025-06-27 | 47.44 | 47.98 | 0.66 | 1.39% | 46.93 | 48.50 | 56453 | 27015 | 7.66% |
| 2025-06-26 | 47.28 | 47.32 | 0.02 | 0.04% | 47.00 | 48.39 | 53454 | 25426 | 7.26% |
| 2025-06-25 | 46.56 | 47.30 | 0.75 | 1.61% | 46.44 | 47.30 | 49087 | 23051 | 6.66% |
| 2025-06-24 | 45.04 | 46.55 | 1.60 | 3.56% | 45.04 | 46.69 | 51220 | 23657 | 6.95% |
| 2025-06-23 | 44.03 | 44.95 | 0.43 | 0.97% | 43.95 | 45.05 | 29289 | 13097 | 3.98% |
| 2025-06-20 | 45.45 | 44.52 | -1.14 | -2.50% | 44.50 | 45.79 | 36879 | 16576 | 5.01% |
| 2025-06-19 | 45.69 | 45.66 | -0.03 | -0.07% | 45.23 | 46.76 | 45239 | 20834 | 6.14% |
| 2025-06-18 | 45.50 | 45.69 | -0.02 | -0.04% | 45.20 | 45.90 | 26393 | 12028 | 3.58% |
| 2025-06-17 | 46.01 | 45.71 | -0.27 | -0.59% | 45.30 | 46.10 | 33010 | 15076 | 4.48% |
| 2025-06-16 | 45.67 | 45.98 | -0.05 | -0.11% | 45.60 | 46.80 | 41571 | 19142 | 5.64% |
| 2025-06-13 | 47.00 | 46.03 | -1.65 | -3.46% | 45.67 | 47.39 | 64739 | 30027 | 8.79% |
| 2025-06-12 | 47.50 | 47.68 | -0.11 | -0.23% | 47.36 | 48.26 | 32364 | 15495 | 4.39% |
| 2025-06-11 | 47.77 | 47.79 | -0.14 | -0.29% | 47.61 | 48.34 | 33432 | 16017 | 4.54% |
| 2025-06-10 | 49.01 | 47.93 | -1.20 | -2.44% | 47.12 | 49.11 | 56747 | 27221 | 7.70% |
| 2025-06-09 | 49.52 | 49.13 | -0.04 | -0.08% | 48.75 | 49.80 | 54359 | 26713 | 7.38% |
| 2025-06-06 | 48.38 | 49.17 | 0.87 | 1.80% | 48.24 | 50.13 | 101191 | 49734 | 13.73% |
| 2025-06-05 | 46.60 | 48.30 | 1.73 | 3.71% | 46.24 | 48.38 | 88246 | 42054 | 11.98% |
| 2025-06-04 | 45.76 | 46.57 | 0.81 | 1.77% | 45.50 | 46.66 | 41938 | 19445 | 5.69% |
| 2025-06-03 | 45.67 | 45.76 | -0.02 | -0.04% | 45.50 | 46.43 | 32062 | 14751 | 4.38% |
| 2025-05-30 | 46.98 | 45.78 | -1.65 | -3.48% | 45.58 | 47.10 | 51711 | 23865 | 7.07% |
| 2025-05-29 | 46.98 | 47.43 | 0.72 | 1.54% | 46.82 | 47.95 | 52005 | 24688 | 7.11% |
| 2025-05-28 | 46.83 | 46.71 | -0.12 | -0.26% | 46.40 | 47.50 | 36745 | 17231 | 5.02% |
| 2025-05-27 | 47.70 | 46.83 | -1.03 | -2.15% | 46.59 | 47.72 | 34548 | 16222 | 4.72% |
| 2025-05-26 | 47.36 | 47.94 | 0.39 | 0.82% | 47.28 | 48.18 | 31647 | 15115 | 4.33% |
| 2025-05-23 | 48.62 | 47.55 | -1.37 | -2.80% | 47.50 | 49.09 | 56604 | 27293 | 7.74% |
| 2025-05-22 | 48.88 | 48.92 | -0.27 | -0.55% | 48.86 | 49.71 | 41457 | 20400 | 5.67% |
| 2025-05-21 | 49.50 | 49.19 | -0.59 | -1.19% | 48.60 | 49.73 | 53162 | 26097 | 7.27% |
| 2025-05-20 | 50.10 | 49.78 | -0.29 | -0.58% | 49.41 | 50.44 | 50710 | 25268 | 6.93% |
| 2025-05-19 | 50.80 | 50.07 | -1.34 | -2.61% | 49.28 | 50.98 | 73836 | 36889 | 10.10% |
| 2025-05-16 | 51.28 | 51.41 | -0.38 | -0.73% | 50.94 | 52.23 | 57619 | 29786 | 7.88% |
| 2025-05-15 | 52.79 | 51.79 | -1.00 | -1.89% | 51.20 | 52.79 | 51017 | 26465 | 6.98% |
| 2025-05-14 | 53.01 | 52.79 | -0.35 | -0.66% | 52.44 | 53.38 | 61827 | 32690 | 8.46% |
| 2025-05-13 | 54.68 | 53.14 | -0.81 | -1.50% | 52.77 | 54.68 | 77174 | 41280 | 10.55% |
| 2025-05-12 | 53.85 | 53.95 | 0.10 | 0.19% | 53.38 | 54.28 | 81656 | 43950 | 11.17% |
| 2025-05-09 | 55.13 | 53.85 | -1.26 | -2.29% | 53.70 | 56.00 | 117253 | 64093 | 16.04% |
| 2025-05-08 | 54.98 | 55.11 | 0.26 | 0.47% | 54.34 | 56.85 | 125664 | 69576 | 17.19% |
| 2025-05-07 | 56.50 | 54.85 | -0.37 | -0.67% | 54.05 | 56.50 | 134174 | 73793 | 18.35% |
| 2025-05-06 | 52.90 | 55.22 | 3.20 | 6.15% | 52.40 | 57.22 | 152572 | 83730 | 20.87% |
| 2025-04-30 | 49.11 | 52.02 | 2.98 | 6.08% | 48.88 | 53.00 | 123383 | 63188 | 16.87% |
| 2025-04-29 | 47.97 | 49.04 | 0.70 | 1.45% | 47.52 | 49.29 | 74074 | 36220 | 10.13% |
| 2025-04-28 | 48.06 | 48.34 | 0.88 | 1.85% | 47.78 | 49.53 | 101220 | 49242 | 13.84% |
| 2025-04-25 | 47.09 | 47.46 | 0.38 | 0.81% | 46.71 | 47.89 | 49299 | 23356 | 6.74% |