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 | 57.80 | 56.43 | -1.40 | -2.42% | 56.15 | 57.80 | 70191 | 39870 | 8.52% |
| 2025-07-31 | 56.17 | 57.83 | 0.53 | 0.92% | 56.17 | 60.19 | 111696 | 65459 | 13.56% |
| 2025-07-30 | 58.66 | 57.30 | -1.35 | -2.30% | 56.66 | 60.58 | 106512 | 62030 | 12.93% |
| 2025-07-29 | 58.63 | 58.65 | -1.14 | -1.91% | 58.01 | 62.24 | 136593 | 81634 | 16.58% |
| 2025-07-28 | 57.82 | 59.79 | 2.83 | 4.97% | 56.59 | 61.16 | 161381 | 95230 | 19.59% |
| 2025-07-25 | 59.02 | 56.96 | -4.04 | -6.62% | 56.66 | 59.20 | 175764 | 101409 | 21.34% |
| 2025-07-24 | 53.01 | 61.00 | 8.02 | 15.14% | 53.01 | 63.58 | 234497 | 142273 | 28.47% |
| 2025-07-23 | 48.90 | 52.98 | 3.28 | 6.60% | 47.51 | 53.98 | 167526 | 85797 | 20.34% |
| 2025-07-22 | 47.50 | 49.70 | 1.95 | 4.08% | 47.35 | 50.45 | 115956 | 57239 | 14.08% |
| 2025-07-21 | 47.12 | 47.75 | 0.56 | 1.19% | 46.05 | 48.90 | 91937 | 43599 | 11.16% |
| 2025-07-18 | 47.61 | 47.19 | -0.51 | -1.07% | 46.86 | 50.00 | 120480 | 58383 | 14.63% |
| 2025-07-17 | 46.26 | 47.70 | 1.45 | 3.14% | 45.32 | 49.00 | 120162 | 57084 | 14.59% |
| 2025-07-16 | 44.08 | 46.25 | 2.47 | 5.64% | 43.67 | 47.35 | 122413 | 55653 | 14.86% |
| 2025-07-15 | 44.31 | 43.78 | -0.53 | -1.20% | 43.64 | 46.00 | 88857 | 39719 | 10.79% |
| 2025-07-14 | 45.61 | 44.31 | -2.37 | -5.08% | 43.91 | 46.95 | 119970 | 53864 | 14.56% |
| 2025-07-11 | 47.18 | 46.68 | 0.88 | 1.92% | 46.03 | 49.72 | 184352 | 87806 | 22.38% |
| 2025-07-10 | 48.05 | 45.80 | -0.70 | -1.51% | 44.22 | 48.56 | 158309 | 73142 | 19.22% |
| 2025-07-09 | 45.90 | 46.50 | 0.04 | 0.09% | 44.88 | 46.50 | 112661 | 51506 | 13.68% |
| 2025-07-08 | 40.10 | 46.46 | 6.10 | 15.11% | 40.01 | 48.00 | 193560 | 85452 | 23.50% |
| 2025-07-07 | 39.70 | 40.36 | 0.43 | 1.08% | 39.22 | 40.98 | 39643 | 15857 | 4.84% |
| 2025-07-04 | 40.75 | 39.93 | -1.21 | -2.94% | 39.70 | 40.88 | 41452 | 16613 | 5.06% |
| 2025-07-03 | 39.79 | 41.14 | 1.22 | 3.06% | 39.55 | 41.48 | 54692 | 22216 | 6.67% |
| 2025-07-02 | 40.98 | 39.92 | -1.42 | -3.43% | 39.70 | 41.40 | 51628 | 20943 | 6.30% |
| 2025-07-01 | 41.20 | 41.34 | -0.29 | -0.70% | 39.91 | 41.67 | 72302 | 29360 | 8.82% |
| 2025-06-30 | 40.39 | 41.63 | 1.13 | 2.79% | 40.00 | 42.37 | 84109 | 34653 | 10.26% |
| 2025-06-27 | 40.60 | 40.50 | 0.40 | 1.00% | 40.00 | 41.19 | 69358 | 28191 | 8.46% |
| 2025-06-26 | 40.51 | 40.10 | -1.22 | -2.95% | 39.81 | 42.28 | 80477 | 32722 | 9.82% |
| 2025-06-25 | 39.50 | 41.32 | 1.64 | 4.13% | 39.50 | 41.96 | 103902 | 42474 | 12.68% |
| 2025-06-24 | 39.75 | 39.68 | 0.19 | 0.48% | 39.10 | 40.25 | 64723 | 25662 | 7.90% |
| 2025-06-23 | 39.18 | 39.49 | 0.09 | 0.23% | 38.54 | 39.86 | 48157 | 18974 | 5.88% |
| 2025-06-20 | 39.85 | 39.40 | -0.17 | -0.43% | 39.11 | 40.34 | 55798 | 22059 | 6.81% |
| 2025-06-19 | 40.17 | 39.57 | -0.65 | -1.62% | 39.22 | 40.90 | 71808 | 28739 | 8.76% |
| 2025-06-18 | 41.50 | 40.41 | -1.59 | -3.79% | 40.10 | 41.99 | 110126 | 44818 | 13.44% |
| 2025-06-17 | 43.21 | 42.00 | -2.04 | -4.63% | 41.85 | 44.95 | 135174 | 57920 | 16.50% |
| 2025-06-16 | 42.06 | 44.04 | -0.16 | -0.36% | 42.01 | 44.78 | 142949 | 62117 | 17.45% |
| 2025-06-13 | 41.06 | 44.20 | 2.16 | 5.14% | 40.88 | 48.00 | 196338 | 87699 | 23.96% |
| 2025-06-12 | 41.25 | 42.04 | -0.49 | -1.15% | 40.52 | 43.76 | 146316 | 60814 | 17.86% |
| 2025-06-11 | 38.91 | 42.53 | 2.75 | 6.91% | 38.40 | 45.97 | 199551 | 83771 | 24.35% |
| 2025-06-10 | 38.25 | 39.78 | 1.38 | 3.59% | 37.51 | 41.67 | 140351 | 55149 | 17.13% |
| 2025-06-09 | 37.28 | 38.40 | 1.12 | 3.00% | 36.57 | 39.91 | 111228 | 42771 | 13.57% |
| 2025-06-06 | 38.12 | 37.28 | -0.75 | -1.97% | 36.98 | 38.98 | 80398 | 30195 | 9.81% |
| 2025-06-05 | 34.58 | 38.03 | 3.83 | 11.20% | 34.15 | 39.55 | 137302 | 51645 | 16.76% |
| 2025-06-04 | 33.28 | 34.20 | 0.83 | 2.49% | 33.20 | 34.55 | 40014 | 13595 | 4.88% |
| 2025-06-03 | 33.39 | 33.37 | 0.17 | 0.51% | 33.11 | 33.85 | 18302 | 6114 | 2.23% |
| 2025-05-30 | 33.88 | 33.20 | -0.82 | -2.41% | 32.75 | 33.97 | 23381 | 7741 | 2.85% |
| 2025-05-29 | 32.64 | 34.02 | 1.58 | 4.87% | 32.54 | 34.28 | 37070 | 12400 | 4.52% |
| 2025-05-28 | 32.72 | 32.44 | -0.32 | -0.98% | 32.30 | 32.90 | 14064 | 4575 | 1.72% |
| 2025-05-27 | 33.17 | 32.76 | -0.08 | -0.24% | 32.60 | 33.58 | 17577 | 5795 | 2.15% |
| 2025-05-26 | 32.66 | 32.84 | 0.34 | 1.05% | 32.33 | 33.29 | 20594 | 6759 | 2.51% |
| 2025-05-23 | 32.90 | 32.50 | -0.48 | -1.46% | 32.27 | 33.42 | 26547 | 8725 | 3.24% |
| 2025-05-22 | 33.90 | 32.98 | -1.15 | -3.37% | 32.83 | 34.38 | 34877 | 11671 | 4.26% |
| 2025-05-21 | 34.88 | 34.13 | -0.99 | -2.82% | 34.01 | 35.08 | 22726 | 7785 | 2.77% |
| 2025-05-20 | 34.55 | 35.12 | 0.72 | 2.09% | 34.33 | 35.47 | 30092 | 10522 | 3.67% |
| 2025-05-19 | 35.53 | 34.40 | -1.47 | -4.10% | 34.28 | 35.61 | 33088 | 11459 | 4.04% |
| 2025-05-16 | 35.67 | 35.87 | -0.17 | -0.47% | 35.50 | 37.15 | 28959 | 10548 | 3.53% |
| 2025-05-15 | 36.12 | 36.04 | -0.34 | -0.93% | 35.93 | 37.20 | 39556 | 14448 | 4.83% |
| 2025-05-14 | 35.74 | 36.38 | 0.67 | 1.88% | 35.62 | 36.88 | 35028 | 12727 | 4.27% |
| 2025-05-13 | 36.64 | 35.71 | -0.39 | -1.08% | 35.64 | 36.90 | 17636 | 6346 | 2.15% |
| 2025-05-12 | 35.61 | 36.10 | 0.53 | 1.49% | 35.61 | 36.51 | 21554 | 7792 | 2.63% |
| 2025-05-09 | 36.47 | 35.57 | -0.90 | -2.47% | 35.50 | 36.50 | 20904 | 7483 | 2.55% |
| 2025-05-08 | 35.54 | 36.47 | 0.60 | 1.67% | 35.54 | 36.48 | 25680 | 9286 | 3.13% |
| 2025-05-07 | 36.64 | 35.87 | -0.78 | -2.13% | 35.56 | 37.04 | 38080 | 13798 | 4.65% |
| 2025-05-06 | 34.33 | 36.65 | 2.79 | 8.24% | 34.33 | 37.36 | 52806 | 19225 | 6.44% |
| 2025-04-30 | 33.67 | 33.86 | 0.19 | 0.56% | 33.55 | 34.17 | 16616 | 5629 | 2.03% |
| 2025-04-29 | 32.95 | 33.67 | 0.41 | 1.23% | 32.64 | 34.28 | 21187 | 7111 | 2.59% |
| 2025-04-28 | 34.25 | 33.26 | -1.51 | -4.34% | 33.18 | 34.63 | 29500 | 9973 | 3.60% |
| 2025-04-25 | 34.80 | 34.77 | -0.27 | -0.77% | 34.18 | 35.19 | 26358 | 9114 | 3.22% |
| 2025-04-24 | 35.30 | 35.04 | 0.02 | 0.06% | 34.09 | 35.38 | 36327 | 12637 | 4.43% |