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 | 51.04 | 50.26 | -1.24 | -2.41% | 49.85 | 51.60 | 27950 | 14134 | 3.69% |
| 2025-07-31 | 52.30 | 51.50 | -1.74 | -3.27% | 51.10 | 53.48 | 49066 | 25722 | 6.47% |
| 2025-07-30 | 49.84 | 53.24 | 3.09 | 6.16% | 49.40 | 54.00 | 72999 | 37971 | 9.63% |
| 2025-07-29 | 50.19 | 50.15 | -0.23 | -0.46% | 49.57 | 50.88 | 25516 | 12799 | 3.37% |
| 2025-07-28 | 49.87 | 50.38 | 0.52 | 1.04% | 49.52 | 50.68 | 25858 | 12954 | 3.41% |
| 2025-07-25 | 49.73 | 49.86 | -0.18 | -0.36% | 49.31 | 50.19 | 24465 | 12144 | 3.23% |
| 2025-07-24 | 49.86 | 50.04 | 0.38 | 0.77% | 49.52 | 50.58 | 26004 | 12986 | 3.43% |
| 2025-07-23 | 50.70 | 49.66 | -1.66 | -3.23% | 49.25 | 50.85 | 34475 | 17241 | 4.55% |
| 2025-07-22 | 52.88 | 51.32 | -2.13 | -3.99% | 51.00 | 52.90 | 49568 | 25681 | 6.54% |
| 2025-07-21 | 52.25 | 53.45 | 1.21 | 2.32% | 50.55 | 53.80 | 72889 | 37826 | 9.62% |
| 2025-07-18 | 53.03 | 52.24 | -1.26 | -2.36% | 51.40 | 53.60 | 60887 | 31873 | 8.03% |
| 2025-07-17 | 53.00 | 53.50 | 1.21 | 2.31% | 52.00 | 55.29 | 91522 | 49074 | 12.07% |
| 2025-07-16 | 50.14 | 52.29 | 2.15 | 4.29% | 49.13 | 55.55 | 103702 | 54261 | 13.68% |
| 2025-07-15 | 49.85 | 50.14 | -0.72 | -1.42% | 49.35 | 52.96 | 93761 | 47389 | 12.37% |
| 2025-07-14 | 47.33 | 50.86 | 4.03 | 8.61% | 46.50 | 50.94 | 105893 | 51904 | 13.97% |
| 2025-07-11 | 45.08 | 46.83 | 1.75 | 3.88% | 44.08 | 48.35 | 60053 | 27705 | 7.92% |
| 2025-07-10 | 47.80 | 45.08 | -3.20 | -6.63% | 44.81 | 48.18 | 59382 | 27248 | 7.83% |
| 2025-07-09 | 48.04 | 48.28 | 0.81 | 1.71% | 47.08 | 49.26 | 71474 | 34315 | 9.43% |
| 2025-07-08 | 44.00 | 47.47 | 3.15 | 7.11% | 44.00 | 48.39 | 98572 | 46197 | 13.00% |
| 2025-07-07 | 43.92 | 44.32 | -0.03 | -0.07% | 43.60 | 45.37 | 29624 | 13149 | 3.91% |
| 2025-07-04 | 44.74 | 44.35 | -0.84 | -1.86% | 43.81 | 45.16 | 28782 | 12729 | 3.80% |
| 2025-07-03 | 45.87 | 45.19 | -0.46 | -1.01% | 44.93 | 45.94 | 23477 | 10648 | 3.10% |
| 2025-07-02 | 46.78 | 45.65 | -1.33 | -2.83% | 45.36 | 47.08 | 22328 | 10276 | 2.95% |
| 2025-07-01 | 47.19 | 46.98 | -0.08 | -0.17% | 45.88 | 47.30 | 26410 | 12303 | 3.48% |
| 2025-06-30 | 46.20 | 47.06 | 0.86 | 1.86% | 46.20 | 47.38 | 31419 | 14728 | 4.14% |
| 2025-06-27 | 46.64 | 46.20 | -0.57 | -1.22% | 46.01 | 47.23 | 34739 | 16116 | 4.58% |
| 2025-06-26 | 47.33 | 46.77 | -0.74 | -1.56% | 46.60 | 49.31 | 59393 | 28502 | 7.84% |
| 2025-06-25 | 46.75 | 47.51 | 0.35 | 0.74% | 46.33 | 47.80 | 47243 | 22195 | 6.23% |
| 2025-06-24 | 44.86 | 47.16 | 2.22 | 4.94% | 44.86 | 47.60 | 60817 | 28405 | 8.02% |
| 2025-06-23 | 44.28 | 44.94 | 0.18 | 0.40% | 44.28 | 45.14 | 30602 | 13707 | 4.04% |
| 2025-06-20 | 46.10 | 44.76 | -1.34 | -2.91% | 44.54 | 46.68 | 43854 | 19824 | 5.79% |
| 2025-06-19 | 46.50 | 46.10 | -0.88 | -1.87% | 45.80 | 48.39 | 45661 | 21510 | 6.02% |
| 2025-06-18 | 46.90 | 46.98 | -0.09 | -0.19% | 46.01 | 47.18 | 38751 | 18037 | 5.11% |
| 2025-06-17 | 47.50 | 47.07 | -0.93 | -1.94% | 46.30 | 48.34 | 51972 | 24354 | 6.86% |
| 2025-06-16 | 48.07 | 48.00 | -1.17 | -2.38% | 47.97 | 49.85 | 59804 | 29106 | 7.89% |
| 2025-06-13 | 50.18 | 49.17 | -0.98 | -1.95% | 49.00 | 52.16 | 58521 | 29433 | 7.72% |
| 2025-06-12 | 63.97 | 65.35 | 1.29 | 2.01% | 63.01 | 65.65 | 38063 | 24634 | 6.74% |
| 2025-06-11 | 64.03 | 64.06 | -0.14 | -0.22% | 63.41 | 65.47 | 32620 | 21023 | 5.77% |
| 2025-06-10 | 65.02 | 64.20 | -0.41 | -0.63% | 63.40 | 65.90 | 53465 | 34478 | 9.46% |
| 2025-06-09 | 63.26 | 64.61 | 2.35 | 3.77% | 62.80 | 65.60 | 52707 | 33814 | 9.33% |
| 2025-06-06 | 69.30 | 62.26 | -8.73 | -12.30% | 60.20 | 69.90 | 86687 | 55079 | 15.34% |
| 2025-06-05 | 68.92 | 70.99 | 2.48 | 3.62% | 68.20 | 71.88 | 70090 | 49093 | 12.40% |
| 2025-06-04 | 68.88 | 68.51 | 0.21 | 0.31% | 67.20 | 69.88 | 40845 | 27921 | 7.23% |
| 2025-06-03 | 67.01 | 68.30 | 0.40 | 0.59% | 67.01 | 69.33 | 39852 | 27217 | 7.05% |
| 2025-05-30 | 70.11 | 67.90 | -0.50 | -0.73% | 66.77 | 70.45 | 56403 | 38672 | 9.98% |
| 2025-05-29 | 71.60 | 68.40 | -2.38 | -3.36% | 68.18 | 72.00 | 68304 | 47535 | 12.09% |
| 2025-05-28 | 72.94 | 70.78 | -3.22 | -4.35% | 69.80 | 74.44 | 78358 | 56019 | 13.87% |
| 2025-05-27 | 74.00 | 74.00 | -0.78 | -1.04% | 72.00 | 78.51 | 105681 | 79154 | 18.70% |
| 2025-05-26 | 69.00 | 74.78 | 5.62 | 8.13% | 67.50 | 75.48 | 112392 | 80905 | 19.89% |
| 2025-05-23 | 71.50 | 69.16 | -3.84 | -5.26% | 67.98 | 72.50 | 96040 | 67201 | 17.00% |
| 2025-05-22 | 69.04 | 73.00 | 4.00 | 5.80% | 67.41 | 73.21 | 132582 | 92995 | 23.46% |
| 2025-05-21 | 75.83 | 69.00 | -9.35 | -11.93% | 68.43 | 76.06 | 147941 | 105609 | 26.18% |
| 2025-05-20 | 82.80 | 78.35 | -6.09 | -7.21% | 77.50 | 84.60 | 153178 | 123162 | 27.11% |
| 2025-05-19 | 87.37 | 84.44 | 4.44 | 5.55% | 81.61 | 91.97 | 172703 | 146551 | 30.56% |
| 2025-05-16 | 73.00 | 80.00 | 8.02 | 11.14% | 72.21 | 86.00 | 129189 | 102210 | 22.86% |
| 2025-05-15 | 69.50 | 71.98 | 1.42 | 2.01% | 65.07 | 75.99 | 156154 | 108034 | 27.63% |
| 2025-05-14 | 65.04 | 70.56 | 11.76 | 20.00% | 65.04 | 70.56 | 114527 | 79548 | 20.27% |
| 2025-05-13 | 58.80 | 58.80 | 9.80 | 20.00% | 58.80 | 58.80 | 8400 | 4939 | 1.49% |
| 2025-05-12 | 49.00 | 49.00 | 8.17 | 20.01% | 49.00 | 49.00 | 21310 | 10442 | 3.77% |
| 2025-05-09 | 40.00 | 40.83 | 0.03 | 0.07% | 39.70 | 43.58 | 121268 | 50733 | 21.46% |
| 2025-05-08 | 35.25 | 40.80 | 5.56 | 15.78% | 34.90 | 42.14 | 120634 | 46806 | 21.35% |
| 2025-05-07 | 36.11 | 35.24 | -1.19 | -3.27% | 34.88 | 36.50 | 46354 | 16433 | 8.20% |
| 2025-05-06 | 35.22 | 36.43 | 0.63 | 1.76% | 34.96 | 37.26 | 67175 | 24219 | 11.89% |
| 2025-04-30 | 31.90 | 35.80 | 4.00 | 12.58% | 31.89 | 37.77 | 93922 | 33016 | 16.62% |
| 2025-04-29 | 31.07 | 31.80 | -0.20 | -0.63% | 31.07 | 32.41 | 30401 | 9652 | 5.38% |
| 2025-04-28 | 31.65 | 32.00 | 0.81 | 2.60% | 31.65 | 34.23 | 50530 | 16441 | 8.94% |
| 2025-04-25 | 28.45 | 31.19 | 2.59 | 9.06% | 28.45 | 32.82 | 49182 | 15187 | 8.70% |
| 2025-04-24 | 29.01 | 28.60 | -0.50 | -1.72% | 28.32 | 29.33 | 14153 | 4076 | 2.50% |