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 | 51.00 | 52.07 | 0.08 | 0.15% | 51.00 | 57.19 | 272813 | 146579 | 5.78% |
| 2025-07-31 | 46.90 | 51.99 | 4.96 | 10.55% | 46.24 | 53.43 | 299939 | 151115 | 6.36% |
| 2025-07-30 | 47.51 | 47.03 | -1.85 | -3.78% | 45.51 | 50.18 | 196027 | 94233 | 4.16% |
| 2025-07-29 | 46.65 | 48.88 | 2.38 | 5.12% | 45.60 | 49.89 | 222553 | 107437 | 4.72% |
| 2025-07-28 | 43.35 | 46.50 | 1.80 | 4.03% | 43.35 | 46.90 | 191469 | 86453 | 4.06% |
| 2025-07-25 | 44.32 | 44.70 | -0.27 | -0.60% | 43.65 | 47.44 | 167898 | 76642 | 3.56% |
| 2025-07-24 | 44.19 | 44.97 | 1.37 | 3.14% | 44.18 | 45.87 | 169219 | 76159 | 3.59% |
| 2025-07-23 | 44.00 | 43.60 | -2.00 | -4.39% | 42.56 | 45.50 | 175678 | 77365 | 3.73% |
| 2025-07-22 | 47.00 | 45.60 | -4.40 | -8.80% | 45.00 | 49.50 | 287458 | 135365 | 6.10% |
| 2025-07-21 | 45.69 | 50.00 | 3.78 | 8.18% | 45.48 | 50.80 | 264294 | 127429 | 5.60% |
| 2025-07-18 | 44.00 | 46.22 | 1.62 | 3.63% | 43.34 | 48.78 | 244156 | 112274 | 5.18% |
| 2025-07-17 | 41.50 | 44.60 | 2.80 | 6.70% | 41.40 | 45.00 | 246687 | 108584 | 5.23% |
| 2025-07-16 | 39.80 | 41.80 | 1.52 | 3.77% | 39.69 | 42.00 | 200011 | 82335 | 4.24% |
| 2025-07-15 | 41.10 | 40.28 | -1.90 | -4.50% | 39.72 | 42.00 | 211707 | 86510 | 4.49% |
| 2025-07-14 | 39.00 | 42.18 | 2.51 | 6.33% | 38.18 | 42.22 | 251117 | 101028 | 5.32% |
| 2025-07-11 | 39.60 | 39.67 | -0.01 | -0.03% | 38.81 | 40.95 | 190537 | 75376 | 4.04% |
| 2025-07-10 | 39.99 | 39.68 | -0.82 | -2.02% | 39.00 | 41.86 | 215913 | 87276 | 4.58% |
| 2025-07-09 | 40.00 | 40.50 | -0.13 | -0.32% | 39.25 | 41.66 | 246235 | 99577 | 5.22% |
| 2025-07-08 | 41.50 | 40.63 | -3.49 | -7.91% | 39.80 | 44.77 | 355714 | 147892 | 7.54% |
| 2025-07-07 | 44.79 | 44.12 | -0.76 | -1.69% | 43.44 | 47.96 | 308857 | 139836 | 6.55% |
| 2025-07-04 | 44.22 | 44.88 | 0.24 | 0.54% | 42.50 | 45.66 | 313706 | 137842 | 6.65% |
| 2025-07-03 | 41.00 | 44.64 | 3.81 | 9.33% | 39.52 | 46.00 | 371501 | 160531 | 7.88% |
| 2025-07-02 | 42.50 | 40.83 | -2.17 | -5.05% | 40.41 | 46.68 | 362921 | 155680 | 7.70% |
| 2025-07-01 | 37.73 | 43.00 | 5.72 | 15.34% | 37.50 | 44.74 | 426421 | 177125 | 9.04% |
| 2025-06-30 | 34.60 | 37.28 | 2.40 | 6.88% | 33.51 | 37.48 | 288440 | 103620 | 6.12% |
| 2025-06-27 | 33.86 | 34.88 | 0.32 | 0.93% | 33.86 | 36.48 | 254375 | 89715 | 5.39% |
| 2025-06-26 | 33.00 | 34.56 | 0.58 | 1.71% | 31.78 | 34.70 | 301914 | 100625 | 6.40% |
| 2025-06-25 | 33.90 | 33.98 | -0.24 | -0.70% | 33.12 | 35.23 | 312065 | 106896 | 6.62% |
| 2025-06-24 | 36.15 | 34.22 | -3.75 | -9.88% | 34.14 | 37.14 | 406492 | 145117 | 8.62% |
| 2025-06-23 | 33.68 | 37.97 | 2.98 | 8.52% | 32.55 | 38.40 | 400465 | 143018 | 8.49% |
| 2025-06-20 | 33.80 | 34.99 | 1.81 | 5.46% | 33.00 | 35.51 | 400166 | 137759 | 8.49% |
| 2025-06-19 | 33.74 | 33.18 | -1.61 | -4.63% | 31.88 | 35.55 | 426873 | 141972 | 9.05% |
| 2025-06-18 | 35.74 | 34.79 | -0.96 | -2.69% | 33.27 | 36.45 | 450451 | 155575 | 9.55% |
| 2025-06-17 | 39.10 | 35.75 | -3.25 | -8.33% | 35.53 | 43.15 | 578922 | 226977 | 12.28% |
| 2025-06-16 | 36.50 | 39.00 | 2.07 | 5.61% | 34.63 | 39.18 | 405066 | 150028 | 8.59% |
| 2025-06-13 | 34.50 | 36.93 | 2.43 | 7.04% | 33.50 | 37.98 | 487739 | 177148 | 10.34% |
| 2025-06-12 | 30.68 | 34.50 | 3.24 | 10.36% | 30.64 | 36.11 | 539285 | 179913 | 11.44% |
| 2025-06-11 | 31.90 | 31.26 | -0.64 | -2.01% | 29.16 | 32.49 | 441301 | 133882 | 9.36% |
| 2025-06-10 | 32.33 | 31.90 | -3.04 | -8.70% | 31.66 | 34.90 | 617286 | 203189 | 13.09% |
| 2025-06-09 | 29.44 | 34.94 | 5.82 | 19.99% | 28.50 | 34.94 | 693318 | 221983 | 14.70% |
| 2025-06-06 | 30.10 | 29.12 | -1.38 | -4.52% | 28.58 | 31.80 | 571680 | 171191 | 12.12% |
| 2025-06-05 | 30.50 | 30.50 | -0.29 | -0.94% | 28.80 | 34.49 | 651390 | 205440 | 13.81% |
| 2025-06-04 | 32.20 | 30.79 | -1.01 | -3.18% | 29.20 | 32.28 | 577053 | 175753 | 12.24% |
| 2025-06-03 | 26.50 | 31.80 | 5.30 | 20.00% | 26.50 | 31.80 | 472377 | 140978 | 10.02% |
| 2025-05-30 | 23.00 | 26.50 | 3.46 | 15.02% | 21.96 | 27.50 | 624465 | 157287 | 13.24% |
| 2025-05-29 | 19.50 | 23.04 | 3.84 | 20.00% | 19.20 | 23.04 | 547952 | 120525 | 11.62% |
| 2025-05-28 | 19.01 | 19.20 | 0.00 | 0.00% | 18.51 | 20.48 | 574988 | 111021 | 12.19% |
| 2025-05-27 | 16.80 | 19.20 | 1.90 | 10.98% | 16.60 | 20.13 | 651732 | 121179 | 13.82% |
| 2025-05-26 | 16.52 | 17.30 | 0.78 | 4.72% | 15.68 | 17.30 | 529488 | 86444 | 11.23% |
| 2025-05-23 | 14.59 | 16.52 | 1.74 | 11.77% | 14.45 | 17.44 | 698771 | 110317 | 14.82% |
| 2025-05-22 | 14.09 | 14.78 | 0.63 | 4.45% | 13.68 | 15.78 | 681639 | 100194 | 14.45% |
| 2025-05-21 | 11.55 | 14.15 | 2.36 | 20.02% | 11.50 | 14.15 | 378041 | 50695 | 8.02% |
| 2025-05-20 | 11.38 | 11.79 | 0.75 | 6.79% | 11.38 | 12.72 | 341902 | 41053 | 7.25% |
| 2025-05-19 | 11.30 | 11.04 | -0.03 | -0.27% | 10.65 | 11.30 | 149105 | 16216 | 3.16% |
| 2025-05-16 | 10.61 | 11.07 | 0.46 | 4.34% | 10.38 | 11.33 | 234480 | 25623 | 4.97% |
| 2025-05-15 | 10.87 | 10.61 | 0.02 | 0.19% | 10.42 | 10.88 | 160118 | 17044 | 3.40% |
| 2025-05-14 | 11.00 | 10.59 | -0.13 | -1.21% | 10.53 | 11.37 | 231705 | 25195 | 4.91% |
| 2025-05-13 | 10.42 | 10.72 | 0.41 | 3.98% | 10.41 | 10.90 | 246401 | 26295 | 5.22% |
| 2025-05-12 | 10.41 | 10.31 | -0.70 | -6.36% | 9.90 | 10.57 | 328022 | 33342 | 6.96% |
| 2025-05-09 | 10.64 | 11.01 | 0.54 | 5.16% | 10.52 | 12.38 | 449386 | 51126 | 9.53% |
| 2025-05-08 | 10.85 | 10.47 | -0.21 | -1.97% | 10.43 | 11.47 | 248602 | 26951 | 5.27% |
| 2025-05-07 | 10.66 | 10.68 | 0.13 | 1.23% | 10.19 | 10.77 | 210482 | 22143 | 4.46% |
| 2025-05-06 | 10.90 | 10.55 | -0.25 | -2.31% | 10.04 | 10.90 | 282451 | 29151 | 5.99% |
| 2025-04-30 | 10.99 | 10.80 | -0.06 | -0.55% | 10.67 | 11.14 | 206661 | 22551 | 4.38% |
| 2025-04-29 | 10.93 | 10.86 | 0.24 | 2.26% | 10.72 | 11.09 | 308740 | 33671 | 6.55% |
| 2025-04-28 | 11.19 | 10.62 | -1.04 | -8.92% | 10.59 | 11.38 | 368300 | 40089 | 7.81% |
| 2025-04-25 | 11.50 | 11.66 | -0.28 | -2.35% | 11.30 | 12.00 | 417184 | 48362 | 8.85% |
| 2025-04-24 | 10.76 | 11.94 | 1.13 | 10.45% | 10.68 | 12.40 | 624663 | 72420 | 13.25% |