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 | 49.27 | 50.43 | 0.66 | 1.33% | 48.80 | 51.62 | 60845 | 30799 | 13.12% |
| 2025-07-31 | 49.99 | 49.77 | 0.17 | 0.34% | 49.38 | 51.88 | 79447 | 40217 | 17.13% |
| 2025-07-30 | 51.35 | 49.60 | -1.78 | -3.46% | 48.29 | 51.50 | 84378 | 41629 | 18.19% |
| 2025-07-29 | 51.82 | 51.38 | -0.42 | -0.81% | 50.08 | 52.78 | 80214 | 41121 | 17.29% |
| 2025-07-28 | 53.38 | 51.80 | -1.10 | -2.08% | 50.70 | 53.99 | 110147 | 57310 | 23.75% |
| 2025-07-25 | 53.66 | 52.90 | -0.81 | -1.51% | 51.33 | 55.00 | 85218 | 44925 | 18.37% |
| 2025-07-24 | 52.00 | 53.71 | 0.41 | 0.77% | 50.66 | 54.34 | 127874 | 66870 | 27.57% |
| 2025-07-23 | 50.68 | 53.30 | 2.30 | 4.51% | 48.90 | 54.50 | 117626 | 61435 | 25.36% |
| 2025-07-22 | 48.85 | 51.00 | 2.16 | 4.42% | 48.80 | 53.72 | 134141 | 69283 | 28.92% |
| 2025-07-21 | 44.84 | 48.84 | 4.44 | 10.00% | 44.84 | 48.84 | 123666 | 57771 | 26.66% |
| 2025-07-18 | 43.60 | 44.40 | 2.16 | 5.11% | 42.92 | 46.46 | 174694 | 78900 | 37.67% |
| 2025-07-17 | 38.02 | 42.24 | 3.84 | 10.00% | 38.01 | 42.24 | 89204 | 35755 | 19.23% |
| 2025-07-16 | 37.42 | 38.40 | 1.80 | 4.92% | 37.42 | 39.33 | 88702 | 34031 | 19.13% |
| 2025-07-15 | 36.53 | 36.60 | 0.07 | 0.19% | 36.20 | 36.99 | 43761 | 16015 | 9.44% |
| 2025-07-14 | 36.36 | 36.53 | -0.32 | -0.87% | 36.30 | 37.60 | 61507 | 22671 | 13.26% |
| 2025-07-11 | 38.00 | 36.85 | -1.10 | -2.90% | 36.66 | 38.11 | 69768 | 25895 | 15.04% |
| 2025-07-10 | 38.68 | 37.95 | -0.92 | -2.37% | 37.57 | 39.68 | 83826 | 32216 | 18.07% |
| 2025-07-09 | 39.71 | 38.87 | -1.54 | -3.81% | 38.30 | 40.78 | 138106 | 54114 | 29.78% |
| 2025-07-08 | 36.19 | 40.41 | 3.67 | 9.99% | 36.19 | 40.41 | 120597 | 46419 | 26.00% |
| 2025-07-07 | 37.91 | 36.74 | -0.07 | -0.19% | 35.90 | 38.66 | 156231 | 58058 | 33.69% |
| 2025-07-04 | 33.41 | 36.81 | 3.35 | 10.01% | 33.41 | 36.81 | 63578 | 22905 | 13.71% |
| 2025-07-03 | 33.26 | 33.46 | 0.01 | 0.03% | 32.90 | 33.94 | 36662 | 12217 | 7.90% |
| 2025-07-02 | 34.50 | 33.45 | -1.65 | -4.70% | 33.29 | 34.83 | 67622 | 22843 | 14.58% |
| 2025-07-01 | 34.00 | 35.10 | 0.22 | 0.63% | 33.13 | 35.52 | 118646 | 40471 | 25.58% |
| 2025-06-30 | 33.73 | 34.88 | 1.77 | 5.35% | 33.11 | 36.42 | 146341 | 51558 | 31.55% |
| 2025-06-27 | 30.61 | 33.11 | 3.01 | 10.00% | 30.61 | 33.11 | 35608 | 11634 | 7.68% |
| 2025-06-26 | 29.94 | 30.10 | 0.34 | 1.14% | 29.94 | 31.20 | 42172 | 12940 | 9.09% |
| 2025-06-25 | 29.09 | 30.12 | 1.05 | 3.61% | 29.07 | 30.30 | 35474 | 10603 | 7.65% |
| 2025-06-24 | 28.01 | 29.07 | 1.09 | 3.90% | 28.01 | 29.30 | 22951 | 6613 | 4.95% |
| 2025-06-23 | 27.67 | 27.98 | 0.20 | 0.72% | 27.53 | 27.99 | 9708 | 2702 | 2.09% |
| 2025-06-20 | 28.12 | 27.78 | -0.34 | -1.21% | 27.78 | 28.28 | 10490 | 2935 | 2.26% |
| 2025-06-19 | 28.50 | 28.12 | -0.37 | -1.30% | 27.91 | 29.28 | 24003 | 6870 | 5.18% |
| 2025-06-18 | 28.45 | 28.49 | 0.01 | 0.04% | 28.11 | 28.56 | 14287 | 4047 | 3.08% |
| 2025-06-17 | 28.83 | 28.48 | -0.27 | -0.94% | 28.39 | 28.88 | 8174 | 2337 | 1.76% |
| 2025-06-16 | 28.59 | 28.75 | 0.16 | 0.56% | 28.58 | 28.95 | 9812 | 2821 | 2.12% |
| 2025-06-13 | 29.13 | 28.59 | -0.54 | -1.85% | 28.50 | 29.20 | 12085 | 3470 | 2.61% |
| 2025-06-12 | 29.00 | 29.13 | 0.15 | 0.52% | 28.73 | 29.33 | 10337 | 3007 | 2.23% |
| 2025-06-11 | 28.70 | 28.98 | 0.42 | 1.47% | 28.48 | 29.10 | 18849 | 5428 | 4.06% |
| 2025-06-10 | 29.75 | 28.56 | -1.20 | -4.03% | 28.27 | 29.87 | 31488 | 9078 | 6.79% |
| 2025-06-09 | 29.67 | 29.76 | 0.01 | 0.03% | 29.67 | 29.98 | 10930 | 3260 | 2.36% |
| 2025-06-06 | 29.76 | 29.75 | -0.05 | -0.17% | 29.51 | 29.95 | 11239 | 3333 | 2.42% |
| 2025-06-05 | 29.77 | 29.80 | 0.07 | 0.24% | 29.43 | 30.13 | 14403 | 4290 | 3.11% |
| 2025-06-04 | 29.59 | 29.73 | 0.15 | 0.51% | 29.25 | 29.82 | 13064 | 3868 | 2.82% |
| 2025-06-03 | 29.60 | 29.58 | -0.10 | -0.34% | 29.48 | 29.91 | 8752 | 2594 | 1.89% |
| 2025-05-30 | 30.29 | 29.68 | -0.59 | -1.95% | 29.60 | 30.29 | 12342 | 3683 | 2.66% |
| 2025-05-29 | 30.30 | 30.27 | 0.01 | 0.03% | 30.08 | 30.90 | 17657 | 5384 | 3.81% |
| 2025-05-28 | 30.03 | 30.26 | 0.07 | 0.23% | 30.03 | 30.44 | 8421 | 2547 | 1.82% |
| 2025-05-27 | 30.68 | 30.19 | -0.42 | -1.37% | 30.03 | 30.68 | 8780 | 2658 | 1.89% |
| 2025-05-26 | 30.69 | 30.61 | 0.00 | 0.00% | 30.32 | 30.77 | 7908 | 2415 | 1.71% |
| 2025-05-23 | 30.93 | 30.61 | -0.05 | -0.16% | 30.60 | 31.25 | 12780 | 3951 | 2.76% |
| 2025-05-22 | 31.10 | 30.66 | -0.48 | -1.54% | 30.61 | 31.50 | 12905 | 3997 | 2.78% |
| 2025-05-21 | 31.81 | 31.14 | -0.69 | -2.17% | 30.88 | 31.82 | 17720 | 5530 | 3.82% |
| 2025-05-20 | 31.96 | 31.83 | 0.10 | 0.32% | 31.59 | 31.96 | 9012 | 2861 | 1.94% |
| 2025-05-19 | 32.09 | 31.73 | -0.25 | -0.78% | 31.47 | 32.10 | 11695 | 3708 | 2.52% |
| 2025-05-16 | 31.95 | 31.98 | -0.02 | -0.06% | 31.85 | 32.39 | 12405 | 3992 | 2.67% |
| 2025-05-15 | 31.96 | 32.00 | 0.04 | 0.13% | 31.85 | 32.70 | 16321 | 5267 | 3.52% |
| 2025-05-14 | 32.46 | 31.96 | -0.46 | -1.42% | 31.90 | 32.81 | 13209 | 4244 | 2.85% |
| 2025-05-13 | 33.00 | 32.42 | -0.38 | -1.16% | 32.36 | 33.18 | 12892 | 4211 | 2.78% |
| 2025-05-12 | 32.61 | 32.80 | 0.30 | 0.92% | 32.22 | 32.80 | 15078 | 4916 | 3.25% |
| 2025-05-09 | 32.22 | 32.50 | 0.26 | 0.81% | 31.75 | 32.66 | 16007 | 5157 | 3.45% |
| 2025-05-08 | 32.00 | 32.24 | 0.23 | 0.72% | 31.66 | 32.39 | 14087 | 4526 | 3.04% |
| 2025-05-07 | 32.39 | 32.01 | -0.07 | -0.22% | 31.71 | 32.65 | 19100 | 6140 | 4.12% |
| 2025-05-06 | 30.97 | 32.08 | 1.28 | 4.16% | 30.86 | 32.10 | 25165 | 7927 | 5.43% |
| 2025-04-30 | 30.33 | 30.80 | 0.61 | 2.02% | 30.15 | 30.97 | 17811 | 5441 | 3.84% |
| 2025-04-29 | 30.31 | 30.19 | -0.16 | -0.53% | 30.08 | 30.66 | 14808 | 4497 | 3.19% |
| 2025-04-28 | 30.91 | 30.35 | -0.56 | -1.81% | 30.29 | 31.03 | 19874 | 6071 | 4.29% |
| 2025-04-25 | 31.29 | 30.91 | -0.30 | -0.96% | 30.51 | 31.29 | 20817 | 6427 | 4.49% |
| 2025-04-24 | 31.53 | 31.21 | -0.53 | -1.67% | 30.95 | 31.92 | 28925 | 9077 | 6.24% |