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 | 65.48 | 63.41 | -2.59 | -3.92% | 62.12 | 65.65 | 47815 | 30392 | 23.20% |
| 2025-07-31 | 70.06 | 66.00 | -4.06 | -5.80% | 65.34 | 73.88 | 78842 | 54493 | 38.26% |
| 2025-07-30 | 59.78 | 70.06 | 11.68 | 20.01% | 59.78 | 70.06 | 42422 | 28380 | 20.58% |
| 2025-07-29 | 57.00 | 58.38 | 1.17 | 2.05% | 56.42 | 58.80 | 20353 | 11773 | 9.88% |
| 2025-07-28 | 55.65 | 57.21 | 1.57 | 2.82% | 55.65 | 57.50 | 18826 | 10711 | 9.13% |
| 2025-07-25 | 55.90 | 55.64 | -0.61 | -1.08% | 55.50 | 56.49 | 12317 | 6873 | 5.98% |
| 2025-07-24 | 55.58 | 56.25 | 0.31 | 0.55% | 55.50 | 56.65 | 15877 | 8898 | 7.70% |
| 2025-07-23 | 56.98 | 55.94 | -2.34 | -4.02% | 55.78 | 57.50 | 23222 | 13092 | 11.27% |
| 2025-07-22 | 59.36 | 58.28 | -1.17 | -1.97% | 58.01 | 61.47 | 31244 | 18603 | 15.16% |
| 2025-07-21 | 59.10 | 59.45 | -0.20 | -0.34% | 57.68 | 60.49 | 28342 | 16725 | 13.75% |
| 2025-07-18 | 56.65 | 59.65 | 2.69 | 4.72% | 55.80 | 61.50 | 45727 | 26976 | 22.19% |
| 2025-07-17 | 54.98 | 56.96 | 2.36 | 4.32% | 54.40 | 57.80 | 27440 | 15436 | 13.31% |
| 2025-07-16 | 55.95 | 54.60 | -1.40 | -2.50% | 54.41 | 56.37 | 16910 | 9309 | 8.21% |
| 2025-07-15 | 56.50 | 56.00 | -1.10 | -1.93% | 55.29 | 57.66 | 20893 | 11728 | 10.14% |
| 2025-07-14 | 54.98 | 57.10 | 2.40 | 4.39% | 54.50 | 58.80 | 32426 | 18400 | 15.73% |
| 2025-07-11 | 53.84 | 54.70 | 1.10 | 2.05% | 53.40 | 55.17 | 21540 | 11682 | 10.45% |
| 2025-07-10 | 54.96 | 53.60 | -3.20 | -5.63% | 53.40 | 55.46 | 30053 | 16209 | 14.58% |
| 2025-07-09 | 58.11 | 56.80 | -0.73 | -1.27% | 56.52 | 60.05 | 37201 | 21806 | 18.05% |
| 2025-07-08 | 57.17 | 57.53 | -0.56 | -0.96% | 56.80 | 58.00 | 24267 | 13912 | 11.77% |
| 2025-07-07 | 57.30 | 58.09 | -0.53 | -0.90% | 56.10 | 58.50 | 27438 | 15847 | 13.31% |
| 2025-07-04 | 56.71 | 58.62 | 1.47 | 2.57% | 55.88 | 58.99 | 34889 | 19987 | 16.93% |
| 2025-07-03 | 57.36 | 57.15 | -1.75 | -2.97% | 56.18 | 59.98 | 34495 | 19880 | 16.74% |
| 2025-07-02 | 62.56 | 58.90 | -6.82 | -10.38% | 58.01 | 62.88 | 52508 | 31627 | 25.48% |
| 2025-07-01 | 68.00 | 65.72 | -0.08 | -0.12% | 63.50 | 71.70 | 94724 | 63856 | 45.96% |
| 2025-06-30 | 58.00 | 65.80 | 10.97 | 20.01% | 57.70 | 65.80 | 64220 | 41020 | 31.16% |
| 2025-06-27 | 45.71 | 54.83 | 9.14 | 20.00% | 45.38 | 54.83 | 36926 | 18853 | 17.92% |
| 2025-06-26 | 44.80 | 45.69 | 0.21 | 0.46% | 44.80 | 47.26 | 27747 | 12737 | 13.46% |
| 2025-06-25 | 43.43 | 45.48 | 1.68 | 3.84% | 43.39 | 45.66 | 27578 | 12298 | 13.38% |
| 2025-06-24 | 43.28 | 43.80 | -0.69 | -1.55% | 42.05 | 43.86 | 16516 | 7139 | 8.01% |
| 2025-06-23 | 43.46 | 44.49 | 1.33 | 3.08% | 43.46 | 46.00 | 21404 | 9555 | 10.39% |
| 2025-06-20 | 44.41 | 43.16 | -2.03 | -4.49% | 43.02 | 44.70 | 17234 | 7514 | 8.36% |
| 2025-06-19 | 43.00 | 45.19 | 1.78 | 4.10% | 42.61 | 45.51 | 26158 | 11601 | 12.69% |
| 2025-06-18 | 42.05 | 43.41 | 1.36 | 3.23% | 41.82 | 43.85 | 13673 | 5862 | 6.63% |
| 2025-06-17 | 42.13 | 42.05 | -0.23 | -0.54% | 41.48 | 42.58 | 8294 | 3481 | 4.02% |
| 2025-06-16 | 43.21 | 42.28 | -0.96 | -2.22% | 42.14 | 43.49 | 10606 | 4506 | 5.15% |
| 2025-06-13 | 42.35 | 43.24 | 1.30 | 3.10% | 41.53 | 43.81 | 17256 | 7419 | 8.37% |
| 2025-06-12 | 42.40 | 41.94 | -0.34 | -0.80% | 41.73 | 42.40 | 3853 | 1619 | 1.87% |
| 2025-06-11 | 41.38 | 42.28 | 0.69 | 1.66% | 41.32 | 42.63 | 5757 | 2419 | 2.79% |
| 2025-06-10 | 42.46 | 41.59 | -0.90 | -2.12% | 41.16 | 42.46 | 8367 | 3501 | 4.06% |
| 2025-06-09 | 42.99 | 42.49 | -0.51 | -1.19% | 42.23 | 43.47 | 10362 | 4416 | 5.03% |
| 2025-06-06 | 42.82 | 43.00 | 0.19 | 0.44% | 42.61 | 43.70 | 9399 | 4062 | 4.56% |
| 2025-06-05 | 43.54 | 42.81 | -0.79 | -1.81% | 42.60 | 43.97 | 9352 | 4010 | 4.54% |
| 2025-06-04 | 43.84 | 43.60 | 0.08 | 0.18% | 42.90 | 44.47 | 14550 | 6333 | 7.06% |
| 2025-06-03 | 41.21 | 43.52 | 2.43 | 5.91% | 41.12 | 44.84 | 19815 | 8517 | 9.61% |
| 2025-05-30 | 42.90 | 41.09 | 0.20 | 0.49% | 40.80 | 42.90 | 7147 | 2958 | 3.47% |
| 2025-05-29 | 40.00 | 40.89 | 1.09 | 2.74% | 39.69 | 41.10 | 6117 | 2485 | 2.97% |
| 2025-05-28 | 40.91 | 39.80 | -1.10 | -2.69% | 39.78 | 41.26 | 5418 | 2184 | 2.63% |
| 2025-05-27 | 41.56 | 41.25 | -0.25 | -0.60% | 40.33 | 41.98 | 5116 | 2108 | 2.48% |
| 2025-05-26 | 41.00 | 41.50 | 0.65 | 1.59% | 40.86 | 41.60 | 4846 | 2001 | 2.35% |
| 2025-05-23 | 40.84 | 40.85 | -0.01 | -0.02% | 40.38 | 41.38 | 5984 | 2447 | 2.90% |
| 2025-05-22 | 40.77 | 40.86 | -0.13 | -0.32% | 40.72 | 41.80 | 6951 | 2863 | 3.37% |
| 2025-05-21 | 42.22 | 40.99 | -1.31 | -3.10% | 40.68 | 42.50 | 10490 | 4345 | 5.09% |
| 2025-05-20 | 43.36 | 42.30 | -0.88 | -2.04% | 42.30 | 43.50 | 10907 | 4659 | 5.29% |
| 2025-05-19 | 43.50 | 43.18 | -0.49 | -1.12% | 42.92 | 44.45 | 10363 | 4508 | 5.03% |
| 2025-05-16 | 43.00 | 43.67 | 0.13 | 0.30% | 42.28 | 43.92 | 13678 | 5900 | 6.64% |
| 2025-05-15 | 42.51 | 43.54 | 0.78 | 1.82% | 42.00 | 44.12 | 17148 | 7376 | 8.32% |
| 2025-05-14 | 44.28 | 42.76 | -1.52 | -3.43% | 42.50 | 44.87 | 14624 | 6331 | 7.10% |
| 2025-05-13 | 45.99 | 44.28 | -1.84 | -3.99% | 43.90 | 45.99 | 18175 | 8114 | 8.82% |
| 2025-05-12 | 43.08 | 46.12 | 1.48 | 3.32% | 43.08 | 46.72 | 24863 | 11314 | 12.06% |
| 2025-05-09 | 46.27 | 44.64 | -3.07 | -6.43% | 44.61 | 47.34 | 23353 | 10672 | 11.33% |
| 2025-05-08 | 45.90 | 47.71 | 0.81 | 1.73% | 44.24 | 48.96 | 35696 | 16490 | 17.32% |
| 2025-05-07 | 41.66 | 46.90 | 4.30 | 10.09% | 41.29 | 48.99 | 37352 | 16541 | 18.12% |
| 2025-05-06 | 41.23 | 42.60 | -1.04 | -2.38% | 40.12 | 43.80 | 22648 | 9332 | 10.99% |
| 2025-04-29 | 42.56 | 43.64 | 1.09 | 2.56% | 42.00 | 43.98 | 4906 | 2115 | 2.38% |
| 2025-04-28 | 43.46 | 42.55 | -1.42 | -3.23% | 42.50 | 43.96 | 5316 | 2294 | 2.58% |
| 2025-04-25 | 43.16 | 43.97 | 0.64 | 1.48% | 42.60 | 44.08 | 4850 | 2107 | 2.35% |
| 2025-04-24 | 43.30 | 43.33 | -0.04 | -0.09% | 41.50 | 43.95 | 5791 | 2497 | 2.81% |