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 | 53.72 | 53.78 | -0.36 | -0.66% | 52.80 | 54.80 | 29552 | 15869 | 4.50% |
| 2025-07-31 | 55.45 | 54.14 | -0.96 | -1.74% | 53.80 | 55.50 | 28977 | 15813 | 4.41% |
| 2025-07-30 | 51.23 | 55.10 | 3.75 | 7.30% | 50.80 | 55.58 | 48050 | 26068 | 7.32% |
| 2025-07-29 | 50.87 | 51.35 | 0.43 | 0.84% | 50.10 | 52.40 | 20923 | 10739 | 3.19% |
| 2025-07-28 | 49.28 | 50.92 | 1.13 | 2.27% | 49.28 | 51.80 | 26208 | 13299 | 3.99% |
| 2025-07-25 | 47.96 | 49.79 | 2.08 | 4.36% | 47.96 | 52.80 | 42844 | 21714 | 6.52% |
| 2025-07-24 | 48.88 | 47.71 | -0.69 | -1.43% | 47.25 | 49.12 | 15885 | 7615 | 2.42% |
| 2025-07-23 | 48.50 | 48.40 | -0.26 | -0.53% | 47.60 | 49.14 | 16569 | 8029 | 2.52% |
| 2025-07-22 | 50.60 | 48.66 | -2.14 | -4.21% | 48.38 | 50.60 | 23946 | 11852 | 3.65% |
| 2025-07-21 | 49.80 | 50.80 | 1.02 | 2.05% | 48.77 | 51.20 | 28871 | 14434 | 4.40% |
| 2025-07-18 | 49.35 | 49.78 | 0.98 | 2.01% | 48.74 | 50.57 | 24318 | 12066 | 3.70% |
| 2025-07-17 | 48.50 | 48.80 | 0.00 | 0.00% | 47.68 | 49.38 | 22201 | 10813 | 3.38% |
| 2025-07-16 | 47.29 | 48.80 | 1.68 | 3.57% | 46.88 | 50.21 | 43860 | 21318 | 6.68% |
| 2025-07-15 | 47.62 | 47.12 | -0.70 | -1.46% | 46.60 | 48.30 | 26338 | 12448 | 4.01% |
| 2025-07-14 | 44.90 | 47.82 | 2.92 | 6.50% | 44.85 | 48.37 | 44039 | 20902 | 6.71% |
| 2025-07-11 | 44.73 | 44.90 | 0.19 | 0.42% | 44.59 | 45.76 | 15479 | 6999 | 2.36% |
| 2025-07-10 | 45.39 | 44.71 | -1.31 | -2.85% | 44.30 | 46.37 | 21265 | 9547 | 3.24% |
| 2025-07-09 | 46.38 | 46.02 | -0.35 | -0.75% | 45.95 | 48.99 | 31562 | 14986 | 4.81% |
| 2025-07-08 | 45.88 | 46.37 | 0.57 | 1.24% | 44.51 | 46.87 | 23833 | 10861 | 3.63% |
| 2025-07-07 | 46.58 | 45.80 | -0.94 | -2.01% | 45.45 | 46.93 | 17644 | 8114 | 2.69% |
| 2025-07-04 | 47.84 | 46.74 | -0.97 | -2.03% | 46.10 | 48.06 | 22101 | 10393 | 3.37% |
| 2025-07-03 | 46.17 | 47.71 | 2.07 | 4.54% | 45.65 | 48.60 | 44310 | 20980 | 6.75% |
| 2025-07-02 | 46.91 | 45.64 | -1.69 | -3.57% | 45.61 | 48.17 | 31752 | 14858 | 4.83% |
| 2025-07-01 | 45.38 | 47.33 | 1.50 | 3.27% | 44.30 | 47.40 | 35670 | 16566 | 5.43% |
| 2025-06-30 | 43.20 | 45.83 | 2.85 | 6.63% | 43.03 | 47.48 | 46381 | 21278 | 7.06% |
| 2025-06-27 | 42.48 | 42.98 | 0.03 | 0.07% | 42.07 | 43.13 | 34922 | 14886 | 5.32% |
| 2025-06-26 | 45.82 | 42.95 | -3.53 | -7.59% | 42.75 | 46.48 | 50788 | 22171 | 7.73% |
| 2025-06-25 | 48.25 | 46.48 | -2.04 | -4.20% | 45.08 | 48.63 | 38053 | 17748 | 5.79% |
| 2025-06-24 | 47.69 | 48.52 | 1.08 | 2.28% | 47.20 | 50.10 | 44915 | 21845 | 6.84% |
| 2025-06-23 | 46.60 | 47.44 | -0.06 | -0.13% | 45.80 | 47.58 | 26209 | 12215 | 3.99% |
| 2025-06-20 | 47.18 | 47.50 | 0.37 | 0.79% | 46.04 | 48.50 | 28369 | 13401 | 4.32% |
| 2025-06-19 | 49.67 | 47.13 | -2.04 | -4.15% | 46.86 | 49.67 | 37527 | 17994 | 5.71% |
| 2025-06-18 | 53.63 | 49.17 | -3.93 | -7.40% | 48.60 | 53.89 | 54547 | 27396 | 8.31% |
| 2025-06-17 | 55.00 | 53.10 | -0.21 | -0.39% | 52.60 | 55.94 | 45922 | 24594 | 6.99% |
| 2025-06-16 | 48.11 | 53.31 | 5.32 | 11.09% | 48.11 | 54.45 | 62455 | 32657 | 9.51% |
| 2025-06-13 | 47.38 | 47.99 | 0.39 | 0.82% | 46.90 | 49.31 | 38633 | 18526 | 5.88% |
| 2025-06-12 | 46.76 | 47.60 | -2.10 | -4.23% | 46.01 | 48.98 | 52480 | 24774 | 7.99% |
| 2025-06-11 | 47.27 | 49.70 | 3.10 | 6.65% | 46.77 | 50.37 | 60232 | 29437 | 9.17% |
| 2025-06-10 | 47.05 | 46.60 | -0.45 | -0.96% | 46.31 | 49.50 | 51672 | 24508 | 7.87% |
| 2025-06-09 | 46.00 | 47.05 | 0.16 | 0.34% | 45.21 | 47.61 | 49233 | 23004 | 7.50% |
| 2025-06-06 | 40.14 | 46.99 | 6.71 | 16.66% | 40.10 | 48.00 | 67618 | 29787 | 10.30% |
| 2025-06-05 | 40.50 | 40.28 | -0.72 | -1.76% | 38.04 | 40.67 | 29816 | 11802 | 4.54% |
| 2025-06-04 | 39.45 | 41.00 | 1.05 | 2.63% | 39.21 | 43.00 | 37569 | 15412 | 5.72% |
| 2025-06-03 | 39.49 | 39.95 | -0.75 | -1.84% | 38.80 | 42.83 | 39626 | 16173 | 6.03% |
| 2025-05-30 | 38.40 | 40.70 | 2.39 | 6.24% | 37.50 | 40.70 | 46399 | 18248 | 7.07% |
| 2025-05-29 | 38.00 | 38.31 | 0.53 | 1.40% | 37.30 | 38.83 | 23843 | 9062 | 3.63% |
| 2025-05-28 | 38.45 | 37.78 | -0.92 | -2.38% | 37.59 | 39.38 | 30685 | 11753 | 4.67% |
| 2025-05-27 | 40.19 | 38.70 | 0.02 | 0.05% | 37.60 | 40.80 | 37541 | 14501 | 5.72% |
| 2025-05-26 | 39.98 | 38.68 | -2.11 | -5.17% | 37.18 | 40.72 | 58341 | 22683 | 8.88% |
| 2025-05-23 | 39.45 | 40.79 | 2.49 | 6.50% | 38.05 | 43.56 | 65037 | 26615 | 9.90% |
| 2025-05-22 | 34.96 | 38.30 | 3.30 | 9.43% | 34.00 | 39.77 | 67202 | 24779 | 10.23% |
| 2025-05-21 | 32.00 | 35.00 | 3.36 | 10.62% | 31.63 | 35.90 | 49293 | 16994 | 7.51% |
| 2025-05-20 | 32.50 | 31.64 | -0.84 | -2.59% | 31.55 | 32.50 | 19982 | 6360 | 3.04% |
| 2025-05-19 | 32.50 | 32.48 | -0.22 | -0.67% | 31.82 | 33.00 | 21884 | 7077 | 3.33% |
| 2025-05-16 | 31.88 | 32.70 | 0.82 | 2.57% | 31.88 | 33.23 | 25814 | 8413 | 3.93% |
| 2025-05-15 | 33.58 | 31.88 | -1.30 | -3.92% | 31.70 | 33.60 | 31380 | 10125 | 4.78% |
| 2025-05-14 | 34.05 | 33.18 | -1.24 | -3.60% | 32.89 | 35.94 | 36201 | 12391 | 5.51% |
| 2025-05-13 | 32.50 | 34.42 | 1.61 | 4.91% | 32.02 | 34.80 | 38717 | 13085 | 5.90% |
| 2025-05-12 | 31.98 | 32.81 | 0.96 | 3.01% | 30.80 | 34.99 | 40106 | 13067 | 6.11% |
| 2025-05-09 | 31.23 | 31.85 | 0.31 | 0.98% | 30.62 | 32.06 | 28972 | 9098 | 4.41% |
| 2025-05-08 | 31.05 | 31.54 | 0.18 | 0.57% | 30.02 | 32.68 | 53499 | 16667 | 8.15% |
| 2025-05-07 | 28.86 | 31.36 | 2.58 | 8.96% | 28.47 | 32.16 | 58659 | 17599 | 8.93% |
| 2025-05-06 | 28.70 | 28.78 | 0.25 | 0.88% | 27.87 | 28.90 | 36839 | 10486 | 5.61% |
| 2025-04-30 | 27.01 | 28.53 | 1.55 | 5.74% | 27.01 | 28.98 | 41485 | 11684 | 6.32% |
| 2025-04-29 | 28.03 | 26.98 | -0.64 | -2.32% | 26.91 | 28.03 | 36442 | 9956 | 5.55% |
| 2025-04-28 | 27.30 | 27.62 | -0.98 | -3.43% | 26.20 | 27.89 | 50012 | 13538 | 7.62% |
| 2025-04-25 | 27.69 | 28.60 | 0.92 | 3.32% | 26.70 | 29.73 | 69524 | 19614 | 10.81% |
| 2025-04-24 | 28.10 | 27.68 | -0.42 | -1.49% | 27.18 | 28.47 | 58012 | 16054 | 9.02% |