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 | 50.01 | 49.60 | -0.41 | -0.82% | 49.26 | 51.95 | 29954 | 15026 | 1.77% |
| 2025-07-31 | 50.94 | 50.01 | -1.00 | -1.96% | 49.50 | 51.49 | 52995 | 26695 | 3.13% |
| 2025-07-30 | 52.53 | 51.01 | -1.89 | -3.57% | 50.88 | 53.29 | 47421 | 24584 | 2.80% |
| 2025-07-29 | 51.84 | 52.90 | 0.95 | 1.83% | 51.06 | 54.00 | 53951 | 28512 | 3.19% |
| 2025-07-28 | 54.50 | 51.95 | -2.55 | -4.68% | 50.51 | 55.20 | 68297 | 35413 | 4.03% |
| 2025-07-25 | 53.36 | 54.50 | 1.43 | 2.69% | 51.51 | 55.77 | 67177 | 36207 | 3.97% |
| 2025-07-24 | 52.33 | 53.07 | 0.73 | 1.39% | 51.88 | 54.49 | 55658 | 29599 | 3.29% |
| 2025-07-23 | 51.28 | 52.34 | 0.43 | 0.83% | 51.28 | 53.72 | 46067 | 24200 | 2.72% |
| 2025-07-22 | 50.11 | 51.91 | 1.21 | 2.39% | 50.01 | 52.50 | 49997 | 25590 | 2.95% |
| 2025-07-21 | 52.04 | 50.70 | -1.86 | -3.54% | 49.25 | 52.04 | 72770 | 36822 | 4.30% |
| 2025-07-18 | 50.39 | 52.56 | 2.38 | 4.74% | 49.60 | 54.50 | 107975 | 56505 | 6.38% |
| 2025-07-17 | 49.22 | 50.18 | 0.44 | 0.88% | 48.28 | 50.60 | 68848 | 34147 | 4.07% |
| 2025-07-16 | 43.30 | 49.74 | 6.66 | 15.46% | 42.80 | 51.50 | 129471 | 61655 | 7.64% |
| 2025-07-15 | 42.33 | 43.08 | 0.75 | 1.77% | 41.30 | 43.10 | 26304 | 11154 | 1.55% |
| 2025-07-14 | 42.00 | 42.33 | 0.28 | 0.67% | 41.72 | 43.32 | 23746 | 10023 | 1.40% |
| 2025-07-11 | 42.27 | 42.05 | -0.20 | -0.47% | 41.87 | 42.55 | 17868 | 7537 | 1.06% |
| 2025-07-10 | 43.12 | 42.25 | -0.80 | -1.86% | 42.00 | 43.57 | 30500 | 13010 | 1.80% |
| 2025-07-09 | 43.20 | 43.05 | -0.11 | -0.25% | 42.30 | 43.80 | 33872 | 14597 | 2.00% |
| 2025-07-08 | 40.62 | 43.16 | 2.54 | 6.25% | 40.61 | 43.85 | 52501 | 22279 | 3.10% |
| 2025-07-07 | 40.57 | 40.62 | 0.43 | 1.07% | 39.91 | 41.20 | 25467 | 10304 | 1.50% |
| 2025-07-04 | 40.54 | 40.19 | -0.35 | -0.86% | 39.90 | 41.40 | 27836 | 11288 | 1.64% |
| 2025-07-03 | 40.99 | 40.54 | -0.84 | -2.03% | 40.27 | 41.63 | 30104 | 12268 | 1.78% |
| 2025-07-02 | 41.06 | 41.38 | 0.40 | 0.98% | 41.03 | 43.15 | 43602 | 18285 | 2.57% |
| 2025-07-01 | 42.58 | 40.98 | -1.48 | -3.49% | 40.61 | 42.58 | 42892 | 17772 | 2.55% |
| 2025-06-30 | 40.43 | 42.46 | 3.32 | 8.48% | 39.34 | 42.48 | 73840 | 30508 | 4.39% |
| 2025-06-27 | 39.45 | 39.14 | -0.31 | -0.79% | 38.85 | 40.28 | 32453 | 12769 | 1.93% |
| 2025-06-26 | 39.44 | 39.45 | 0.00 | 0.00% | 38.51 | 40.74 | 47049 | 18651 | 2.79% |
| 2025-06-25 | 37.68 | 39.45 | 2.06 | 5.51% | 37.04 | 39.69 | 51661 | 20140 | 3.07% |
| 2025-06-24 | 36.80 | 37.39 | 0.69 | 1.88% | 36.60 | 37.68 | 22403 | 8341 | 1.33% |
| 2025-06-23 | 36.45 | 36.70 | 0.03 | 0.08% | 36.18 | 36.90 | 17831 | 6517 | 1.06% |
| 2025-06-20 | 37.81 | 36.67 | -1.03 | -2.73% | 36.65 | 37.92 | 19127 | 7097 | 1.14% |
| 2025-06-19 | 38.58 | 37.70 | -0.95 | -2.46% | 37.49 | 38.98 | 33033 | 12572 | 1.96% |
| 2025-06-18 | 38.31 | 38.65 | -0.03 | -0.08% | 37.49 | 38.98 | 28001 | 10711 | 1.66% |
| 2025-06-17 | 37.91 | 38.68 | 0.78 | 2.06% | 37.56 | 39.44 | 36963 | 14236 | 2.20% |
| 2025-06-16 | 37.41 | 37.90 | -0.11 | -0.29% | 37.07 | 38.12 | 38258 | 14423 | 2.27% |
| 2025-06-13 | 39.20 | 38.01 | -0.74 | -1.91% | 35.61 | 40.60 | 117389 | 43529 | 6.97% |
| 2025-06-12 | 38.26 | 38.75 | 0.49 | 1.28% | 37.49 | 39.08 | 29470 | 11310 | 1.75% |
| 2025-06-11 | 38.69 | 38.26 | -0.50 | -1.29% | 38.07 | 39.60 | 36554 | 14188 | 2.17% |
| 2025-06-10 | 40.50 | 38.76 | -1.74 | -4.30% | 37.90 | 42.07 | 74768 | 29528 | 4.44% |
| 2025-06-09 | 41.00 | 40.50 | 0.09 | 0.22% | 39.50 | 42.20 | 50140 | 20328 | 2.98% |
| 2025-06-06 | 40.50 | 40.41 | -0.09 | -0.22% | 39.50 | 40.99 | 33832 | 13594 | 2.01% |
| 2025-06-05 | 39.30 | 40.50 | 0.66 | 1.66% | 38.88 | 40.53 | 54387 | 21686 | 3.23% |
| 2025-06-04 | 35.78 | 39.84 | 4.06 | 11.35% | 35.63 | 39.84 | 77205 | 29559 | 4.59% |
| 2025-06-03 | 36.44 | 35.78 | 0.03 | 0.08% | 34.72 | 36.44 | 28373 | 10109 | 1.69% |
| 2025-05-30 | 48.33 | 47.33 | -1.00 | -2.07% | 46.70 | 48.36 | 19700 | 9327 | 1.52% |
| 2025-05-29 | 49.50 | 48.33 | -0.55 | -1.13% | 48.31 | 50.18 | 26521 | 13003 | 2.04% |
| 2025-05-28 | 49.14 | 48.88 | -0.23 | -0.47% | 48.44 | 49.77 | 15900 | 7786 | 1.22% |
| 2025-05-27 | 49.29 | 49.11 | -0.18 | -0.37% | 46.50 | 49.84 | 27936 | 13548 | 2.15% |
| 2025-05-26 | 49.25 | 49.29 | 0.02 | 0.04% | 49.00 | 49.85 | 12254 | 6046 | 0.94% |
| 2025-05-23 | 49.87 | 49.27 | -1.16 | -2.30% | 49.22 | 50.80 | 18760 | 9333 | 1.45% |
| 2025-05-22 | 50.99 | 50.43 | -0.28 | -0.55% | 49.61 | 52.19 | 23444 | 11966 | 1.81% |
| 2025-05-21 | 51.33 | 50.71 | -0.33 | -0.65% | 49.55 | 51.33 | 27677 | 13897 | 2.13% |
| 2025-05-20 | 50.80 | 51.04 | 0.17 | 0.33% | 50.65 | 51.50 | 18171 | 9276 | 1.40% |
| 2025-05-19 | 53.10 | 50.87 | -1.83 | -3.47% | 49.98 | 53.10 | 32239 | 16402 | 2.48% |
| 2025-05-16 | 53.19 | 52.70 | -0.50 | -0.94% | 52.20 | 53.27 | 19828 | 10463 | 1.53% |
| 2025-05-15 | 54.88 | 53.20 | -1.34 | -2.46% | 52.60 | 55.20 | 34706 | 18583 | 2.67% |
| 2025-05-14 | 53.52 | 54.54 | 0.22 | 0.41% | 53.52 | 56.56 | 42006 | 22990 | 3.24% |
| 2025-05-13 | 54.58 | 54.32 | 0.34 | 0.63% | 53.88 | 56.60 | 56635 | 31283 | 4.36% |
| 2025-05-12 | 51.79 | 53.98 | 2.18 | 4.21% | 51.11 | 54.30 | 56509 | 29823 | 4.35% |
| 2025-05-09 | 52.40 | 51.80 | -0.60 | -1.15% | 51.00 | 53.29 | 50049 | 26231 | 3.86% |
| 2025-05-08 | 54.58 | 52.40 | -1.60 | -2.96% | 51.91 | 55.18 | 77641 | 41409 | 5.98% |
| 2025-05-07 | 52.99 | 54.00 | 2.44 | 4.73% | 52.99 | 55.88 | 94618 | 51144 | 7.29% |
| 2025-05-06 | 50.75 | 51.56 | 1.31 | 2.61% | 48.12 | 52.80 | 107283 | 54863 | 8.26% |
| 2025-04-30 | 49.00 | 50.25 | 4.82 | 10.61% | 48.96 | 54.28 | 144624 | 74412 | 11.14% |
| 2025-04-29 | 39.48 | 45.43 | 5.83 | 14.72% | 39.35 | 46.75 | 104434 | 45601 | 8.04% |
| 2025-04-28 | 40.87 | 39.60 | -1.17 | -2.87% | 39.47 | 41.01 | 32745 | 13167 | 2.52% |
| 2025-04-25 | 40.30 | 40.77 | 0.44 | 1.09% | 40.00 | 41.60 | 31590 | 12902 | 2.43% |
| 2025-04-24 | 42.68 | 40.33 | -0.28 | -0.69% | 40.08 | 43.45 | 43823 | 18000 | 3.38% |