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 | 51.46 | 49.39 | -2.06 | -4.00% | 48.35 | 51.59 | 105063 | 51844 | 6.64% |
| 2025-07-31 | 49.12 | 51.45 | 2.00 | 4.04% | 48.62 | 51.99 | 112663 | 56921 | 7.12% |
| 2025-07-30 | 47.94 | 49.45 | 1.03 | 2.13% | 47.87 | 49.79 | 73118 | 35804 | 4.62% |
| 2025-07-29 | 49.23 | 48.42 | -0.70 | -1.43% | 47.66 | 49.50 | 80476 | 38765 | 5.08% |
| 2025-07-28 | 49.80 | 49.12 | -1.35 | -2.67% | 48.85 | 50.85 | 75832 | 37588 | 4.79% |
| 2025-07-25 | 48.55 | 50.47 | 1.28 | 2.60% | 48.55 | 51.62 | 123781 | 62838 | 7.82% |
| 2025-07-24 | 48.88 | 49.19 | 0.51 | 1.05% | 48.63 | 50.50 | 112637 | 55997 | 7.11% |
| 2025-07-23 | 47.96 | 48.68 | 0.44 | 0.91% | 47.45 | 48.82 | 78287 | 37710 | 4.94% |
| 2025-07-22 | 49.81 | 48.24 | -1.82 | -3.64% | 47.88 | 50.40 | 88691 | 43353 | 5.60% |
| 2025-07-21 | 50.60 | 50.06 | -1.26 | -2.46% | 49.87 | 50.98 | 72908 | 36648 | 4.61% |
| 2025-07-18 | 52.30 | 51.32 | -0.98 | -1.87% | 50.76 | 52.49 | 65403 | 33657 | 4.13% |
| 2025-07-17 | 51.96 | 52.30 | 0.15 | 0.29% | 50.75 | 52.39 | 74017 | 38236 | 4.68% |
| 2025-07-16 | 52.19 | 52.15 | -0.04 | -0.08% | 51.80 | 53.12 | 49274 | 25801 | 3.11% |
| 2025-07-15 | 53.90 | 52.19 | -1.61 | -2.99% | 50.78 | 53.95 | 103935 | 53928 | 6.56% |
| 2025-07-14 | 53.99 | 53.80 | -0.53 | -0.98% | 53.00 | 54.32 | 51487 | 27596 | 3.25% |
| 2025-07-11 | 53.90 | 54.33 | 0.42 | 0.78% | 53.38 | 55.35 | 51921 | 28287 | 3.28% |
| 2025-07-10 | 54.81 | 53.91 | -1.46 | -2.64% | 53.31 | 54.81 | 71614 | 38585 | 4.52% |
| 2025-07-09 | 55.63 | 55.37 | -0.28 | -0.50% | 54.41 | 56.49 | 69137 | 38270 | 4.37% |
| 2025-07-08 | 56.87 | 55.65 | -1.21 | -2.13% | 53.91 | 56.99 | 78659 | 43453 | 4.97% |
| 2025-07-07 | 56.63 | 56.86 | -0.46 | -0.80% | 56.28 | 58.00 | 40321 | 23003 | 2.55% |
| 2025-07-04 | 58.50 | 57.32 | -1.81 | -3.06% | 55.73 | 58.69 | 72016 | 41011 | 4.55% |
| 2025-07-03 | 58.63 | 59.13 | 0.53 | 0.90% | 56.72 | 59.18 | 74094 | 42857 | 4.68% |
| 2025-07-02 | 62.43 | 58.60 | -3.73 | -5.98% | 58.12 | 63.45 | 101770 | 61574 | 6.09% |
| 2025-07-01 | 61.10 | 62.33 | 1.73 | 2.85% | 60.10 | 64.10 | 109002 | 68048 | 6.52% |
| 2025-06-30 | 57.10 | 60.60 | 3.41 | 5.96% | 56.92 | 60.97 | 105722 | 62492 | 6.33% |
| 2025-06-27 | 57.39 | 57.19 | -0.19 | -0.33% | 56.40 | 58.41 | 66154 | 37883 | 3.96% |
| 2025-06-26 | 56.36 | 57.38 | 0.62 | 1.09% | 55.66 | 57.90 | 86907 | 49450 | 5.20% |
| 2025-06-25 | 58.33 | 56.76 | -1.57 | -2.69% | 56.65 | 60.47 | 110180 | 64441 | 6.59% |
| 2025-06-24 | 57.47 | 58.33 | 1.01 | 1.76% | 56.08 | 58.89 | 113991 | 65625 | 6.82% |
| 2025-06-23 | 52.19 | 57.32 | 2.63 | 4.81% | 52.19 | 57.86 | 142617 | 78620 | 8.53% |
| 2025-06-20 | 57.97 | 54.69 | -3.86 | -6.59% | 53.96 | 58.40 | 144825 | 79814 | 8.66% |
| 2025-06-19 | 59.28 | 58.55 | -1.43 | -2.38% | 57.00 | 61.90 | 110653 | 65404 | 6.62% |
| 2025-06-18 | 63.00 | 59.98 | -3.55 | -5.59% | 57.47 | 63.30 | 145859 | 87182 | 8.73% |
| 2025-06-17 | 60.06 | 63.53 | 3.56 | 5.94% | 59.18 | 64.68 | 157109 | 98837 | 9.40% |
| 2025-06-16 | 60.20 | 59.97 | -1.01 | -1.66% | 58.00 | 62.64 | 123576 | 74599 | 7.39% |
| 2025-06-13 | 59.39 | 60.98 | 1.59 | 2.68% | 58.30 | 64.00 | 164561 | 99979 | 9.85% |
| 2025-06-12 | 53.46 | 59.39 | 5.40 | 10.00% | 52.88 | 59.39 | 144418 | 81468 | 8.64% |
| 2025-06-11 | 51.83 | 53.99 | 1.41 | 2.68% | 51.30 | 54.06 | 126621 | 66959 | 7.58% |
| 2025-06-10 | 50.60 | 52.58 | 2.46 | 4.91% | 50.51 | 53.58 | 146093 | 76615 | 8.74% |
| 2025-06-09 | 49.06 | 50.12 | -1.22 | -2.38% | 47.71 | 51.34 | 111201 | 55210 | 6.65% |
| 2025-06-06 | 74.87 | 71.69 | -1.39 | -1.90% | 69.77 | 74.87 | 84475 | 60796 | 6.99% |
| 2025-06-05 | 79.21 | 73.08 | -6.13 | -7.74% | 72.78 | 82.50 | 121303 | 92560 | 10.03% |
| 2025-06-04 | 75.09 | 79.21 | 7.20 | 10.00% | 73.75 | 79.21 | 96286 | 75208 | 7.96% |
| 2025-06-03 | 65.95 | 72.01 | 6.55 | 10.01% | 65.95 | 72.01 | 44096 | 30906 | 3.65% |
| 2025-05-30 | 63.45 | 65.46 | 1.44 | 2.25% | 63.45 | 66.80 | 45536 | 29863 | 3.77% |
| 2025-05-29 | 65.00 | 64.02 | -1.60 | -2.44% | 63.00 | 66.02 | 56286 | 35997 | 4.65% |
| 2025-05-28 | 65.86 | 65.62 | -0.24 | -0.36% | 63.63 | 66.10 | 48509 | 31535 | 4.01% |
| 2025-05-27 | 64.73 | 65.86 | 1.75 | 2.73% | 63.18 | 68.00 | 68039 | 44780 | 5.63% |
| 2025-05-26 | 63.82 | 64.11 | 1.75 | 2.81% | 62.00 | 64.54 | 55532 | 35015 | 4.59% |
| 2025-05-23 | 62.43 | 62.36 | -0.16 | -0.26% | 61.81 | 63.98 | 54188 | 34120 | 4.48% |
| 2025-05-22 | 65.00 | 62.52 | -3.08 | -4.70% | 62.30 | 67.59 | 82564 | 52799 | 6.83% |
| 2025-05-21 | 62.00 | 65.60 | 1.09 | 1.69% | 61.20 | 67.73 | 83176 | 53559 | 6.88% |
| 2025-05-20 | 59.27 | 64.51 | 4.94 | 8.29% | 58.46 | 65.00 | 98062 | 60749 | 8.11% |
| 2025-05-19 | 56.02 | 59.57 | 1.93 | 3.35% | 55.50 | 62.50 | 107724 | 62478 | 8.91% |
| 2025-05-16 | 58.00 | 57.64 | 0.55 | 0.96% | 55.66 | 60.60 | 125624 | 72641 | 10.39% |
| 2025-05-15 | 51.89 | 57.09 | 5.19 | 10.00% | 51.46 | 57.09 | 89821 | 49342 | 7.43% |
| 2025-05-14 | 50.90 | 51.90 | 0.73 | 1.43% | 50.10 | 52.31 | 63737 | 32796 | 5.27% |
| 2025-05-13 | 48.20 | 51.17 | 3.14 | 6.54% | 48.07 | 51.56 | 87833 | 44470 | 7.26% |
| 2025-05-12 | 46.59 | 48.03 | 0.76 | 1.61% | 46.59 | 48.80 | 46181 | 22213 | 3.82% |
| 2025-05-09 | 46.50 | 47.27 | 0.40 | 0.85% | 45.80 | 47.90 | 48016 | 22670 | 3.97% |
| 2025-05-08 | 47.11 | 46.87 | -0.43 | -0.91% | 45.08 | 47.11 | 61125 | 28092 | 5.05% |
| 2025-05-07 | 48.99 | 47.30 | -1.44 | -2.95% | 47.05 | 49.25 | 49841 | 23796 | 4.12% |
| 2025-05-06 | 49.00 | 48.74 | -0.25 | -0.51% | 48.01 | 49.30 | 49054 | 23783 | 4.06% |
| 2025-04-30 | 49.50 | 48.99 | -0.81 | -1.63% | 48.66 | 51.00 | 56194 | 27960 | 4.65% |
| 2025-04-29 | 47.53 | 49.80 | 1.56 | 3.23% | 47.53 | 50.20 | 50648 | 24814 | 4.19% |
| 2025-04-28 | 49.10 | 48.24 | -1.67 | -3.35% | 47.50 | 49.51 | 46981 | 22677 | 3.89% |
| 2025-04-25 | 52.00 | 49.91 | -1.49 | -2.90% | 49.00 | 52.00 | 67833 | 33940 | 5.61% |
| 2025-04-24 | 48.00 | 51.40 | 2.77 | 5.70% | 47.00 | 52.00 | 77893 | 39164 | 6.44% |