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 | 57.67 | 57.02 | -0.61 | -1.06% | 56.17 | 59.47 | 54445 | 31396 | 7.00% |
| 2025-07-31 | 54.95 | 57.63 | 3.20 | 5.88% | 54.31 | 60.08 | 72056 | 41787 | 9.27% |
| 2025-07-30 | 54.87 | 54.43 | -0.77 | -1.39% | 53.85 | 55.33 | 27896 | 15219 | 3.59% |
| 2025-07-29 | 54.67 | 55.20 | 0.20 | 0.36% | 53.76 | 55.55 | 33920 | 18498 | 4.36% |
| 2025-07-28 | 52.90 | 55.00 | 2.12 | 4.01% | 52.51 | 55.40 | 43564 | 23588 | 5.60% |
| 2025-07-25 | 52.72 | 52.88 | -0.24 | -0.45% | 51.92 | 53.34 | 33453 | 17627 | 4.30% |
| 2025-07-24 | 53.53 | 53.12 | -0.70 | -1.30% | 52.24 | 53.75 | 41544 | 21952 | 5.34% |
| 2025-07-23 | 51.41 | 53.82 | 2.42 | 4.71% | 50.73 | 54.80 | 57646 | 30528 | 7.42% |
| 2025-07-22 | 50.85 | 51.40 | 0.55 | 1.08% | 50.83 | 52.53 | 31221 | 16107 | 4.02% |
| 2025-07-21 | 52.00 | 50.85 | -1.55 | -2.96% | 50.40 | 52.30 | 33469 | 17050 | 4.31% |
| 2025-07-18 | 52.00 | 52.40 | 0.17 | 0.33% | 51.82 | 52.93 | 34638 | 18093 | 4.46% |
| 2025-07-17 | 50.64 | 52.23 | 1.63 | 3.22% | 50.11 | 52.89 | 47432 | 24559 | 6.10% |
| 2025-07-16 | 50.20 | 50.60 | 0.20 | 0.40% | 49.84 | 51.02 | 27381 | 13834 | 3.52% |
| 2025-07-15 | 49.85 | 50.40 | 0.45 | 0.90% | 49.58 | 50.98 | 31506 | 15805 | 4.05% |
| 2025-07-14 | 48.90 | 49.95 | 1.05 | 2.15% | 48.76 | 50.48 | 25913 | 12917 | 3.33% |
| 2025-07-11 | 49.31 | 48.90 | -0.27 | -0.55% | 48.45 | 49.55 | 16119 | 7865 | 2.07% |
| 2025-07-10 | 49.93 | 49.17 | -0.81 | -1.62% | 48.40 | 50.14 | 25919 | 12742 | 3.33% |
| 2025-07-09 | 50.55 | 49.98 | -0.73 | -1.44% | 49.62 | 50.67 | 20946 | 10459 | 2.69% |
| 2025-07-08 | 49.30 | 50.71 | 1.29 | 2.61% | 49.13 | 51.00 | 29061 | 14617 | 3.74% |
| 2025-07-07 | 49.36 | 49.42 | -0.04 | -0.08% | 48.75 | 49.94 | 19214 | 9486 | 2.47% |
| 2025-07-04 | 49.72 | 49.46 | -0.54 | -1.08% | 49.35 | 50.99 | 30669 | 15339 | 3.95% |
| 2025-07-03 | 49.38 | 50.00 | 0.59 | 1.19% | 49.00 | 50.07 | 23848 | 11839 | 3.07% |
| 2025-07-02 | 49.65 | 49.41 | -1.14 | -2.26% | 48.60 | 50.09 | 34948 | 17146 | 4.50% |
| 2025-07-01 | 50.45 | 50.55 | 0.65 | 1.30% | 49.94 | 51.43 | 52837 | 26748 | 6.80% |
| 2025-06-30 | 50.10 | 49.90 | 0.85 | 1.73% | 49.00 | 50.59 | 45079 | 22437 | 5.80% |
| 2025-06-27 | 47.50 | 49.05 | 1.80 | 3.81% | 46.81 | 50.28 | 55802 | 27279 | 7.18% |
| 2025-06-26 | 47.88 | 47.25 | -0.81 | -1.69% | 47.00 | 48.10 | 29567 | 13999 | 3.80% |
| 2025-06-25 | 47.00 | 48.06 | 2.04 | 4.43% | 46.80 | 49.58 | 44370 | 21314 | 5.71% |
| 2025-06-24 | 44.52 | 46.02 | 1.50 | 3.37% | 44.41 | 46.09 | 23147 | 10557 | 2.98% |
| 2025-06-23 | 43.79 | 44.52 | 0.42 | 0.95% | 43.77 | 45.28 | 16400 | 7327 | 2.11% |
| 2025-06-20 | 45.62 | 44.10 | -1.50 | -3.29% | 43.90 | 46.25 | 28947 | 12950 | 3.72% |
| 2025-06-19 | 44.81 | 45.60 | 0.80 | 1.79% | 44.53 | 46.15 | 26398 | 12021 | 3.40% |
| 2025-06-18 | 44.00 | 44.80 | 0.67 | 1.52% | 43.75 | 45.20 | 17138 | 7617 | 2.20% |
| 2025-06-17 | 45.17 | 44.13 | -1.05 | -2.32% | 43.75 | 45.17 | 17710 | 7831 | 2.28% |
| 2025-06-16 | 43.50 | 45.18 | 0.68 | 1.53% | 43.50 | 45.50 | 17944 | 8080 | 2.31% |
| 2025-06-13 | 44.90 | 44.50 | -0.51 | -1.13% | 43.90 | 45.63 | 15083 | 6715 | 1.94% |
| 2025-06-12 | 45.06 | 45.01 | -0.10 | -0.22% | 44.67 | 45.55 | 11246 | 5080 | 1.45% |
| 2025-06-11 | 45.40 | 45.11 | -0.33 | -0.73% | 44.60 | 45.65 | 16379 | 7374 | 2.11% |
| 2025-06-10 | 46.28 | 45.44 | -0.85 | -1.84% | 44.81 | 46.38 | 15742 | 7149 | 2.03% |
| 2025-06-09 | 46.11 | 46.29 | 0.14 | 0.30% | 46.01 | 46.98 | 15851 | 7358 | 2.04% |
| 2025-06-06 | 45.93 | 46.15 | 0.19 | 0.41% | 45.30 | 46.60 | 16942 | 7805 | 2.19% |
| 2025-06-05 | 44.60 | 45.96 | 1.28 | 2.86% | 44.45 | 46.08 | 24705 | 11256 | 3.19% |
| 2025-06-04 | 44.87 | 44.68 | 0.13 | 0.29% | 44.60 | 45.93 | 19077 | 8639 | 2.47% |
| 2025-06-03 | 44.63 | 44.55 | -0.32 | -0.71% | 44.32 | 45.13 | 13729 | 6125 | 1.77% |
| 2025-05-30 | 45.40 | 44.87 | -0.72 | -1.58% | 44.60 | 45.59 | 14278 | 6415 | 1.85% |
| 2025-05-29 | 45.61 | 45.59 | -0.01 | -0.02% | 45.07 | 46.00 | 21560 | 9806 | 2.79% |
| 2025-05-28 | 44.77 | 45.60 | 0.84 | 1.88% | 44.47 | 45.66 | 17728 | 8008 | 2.29% |
| 2025-05-27 | 44.90 | 44.76 | -0.31 | -0.69% | 44.57 | 45.50 | 18904 | 8495 | 2.44% |
| 2025-05-26 | 44.99 | 45.07 | -0.11 | -0.24% | 44.80 | 45.58 | 15877 | 7161 | 2.05% |
| 2025-05-23 | 45.54 | 45.18 | -0.22 | -0.48% | 45.00 | 46.19 | 19570 | 8896 | 2.53% |
| 2025-05-22 | 45.65 | 45.40 | -0.37 | -0.81% | 45.31 | 46.32 | 18982 | 8701 | 2.45% |
| 2025-05-21 | 47.47 | 45.77 | -2.22 | -4.63% | 45.66 | 47.65 | 26891 | 12461 | 3.47% |
| 2025-05-20 | 47.61 | 47.99 | 0.41 | 0.86% | 47.31 | 48.67 | 16460 | 7904 | 2.13% |
| 2025-05-19 | 47.84 | 47.88 | 0.04 | 0.08% | 47.08 | 48.30 | 14662 | 6995 | 1.89% |
| 2025-05-16 | 47.53 | 47.84 | 0.03 | 0.06% | 47.10 | 48.37 | 13725 | 6581 | 1.77% |
| 2025-05-15 | 48.35 | 47.81 | -0.55 | -1.14% | 47.50 | 48.53 | 17269 | 8269 | 2.23% |
| 2025-05-14 | 48.30 | 48.36 | 0.00 | 0.00% | 47.80 | 49.29 | 22065 | 10686 | 2.85% |
| 2025-05-13 | 48.98 | 48.36 | -0.26 | -0.53% | 48.15 | 49.80 | 33210 | 16229 | 4.29% |
| 2025-05-12 | 49.51 | 48.62 | -0.61 | -1.24% | 48.00 | 49.88 | 36271 | 17702 | 4.69% |
| 2025-05-09 | 48.89 | 49.23 | -0.16 | -0.32% | 48.80 | 51.00 | 44755 | 22378 | 5.78% |
| 2025-05-08 | 47.91 | 49.39 | 1.32 | 2.75% | 47.47 | 49.92 | 46285 | 22690 | 5.98% |
| 2025-05-07 | 48.59 | 48.07 | -0.01 | -0.02% | 47.00 | 49.68 | 52348 | 25303 | 6.76% |
| 2025-05-06 | 46.48 | 48.08 | 1.88 | 4.07% | 46.48 | 48.42 | 51155 | 24421 | 6.61% |
| 2025-04-30 | 46.05 | 46.20 | 0.15 | 0.33% | 45.75 | 47.90 | 44440 | 20768 | 5.74% |
| 2025-04-29 | 45.66 | 46.05 | 0.12 | 0.26% | 45.01 | 46.46 | 30395 | 13970 | 3.93% |
| 2025-04-28 | 45.35 | 45.93 | 0.29 | 0.64% | 44.88 | 46.40 | 41342 | 18939 | 5.34% |
| 2025-04-25 | 43.85 | 45.64 | 1.74 | 3.96% | 43.54 | 46.47 | 49651 | 22516 | 6.42% |
| 2025-04-24 | 44.40 | 43.90 | -0.81 | -1.81% | 43.27 | 44.70 | 28906 | 12692 | 3.74% |