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 | 54.46 | 63.34 | 8.93 | 16.41% | 54.12 | 65.08 | 115888 | 69214 | 14.45% |
| 2025-07-31 | 51.23 | 54.41 | 2.66 | 5.14% | 51.23 | 55.88 | 60430 | 32713 | 7.54% |
| 2025-07-30 | 51.81 | 51.75 | -0.47 | -0.90% | 51.08 | 52.78 | 46308 | 24001 | 5.77% |
| 2025-07-29 | 52.49 | 52.22 | 0.97 | 1.89% | 50.70 | 52.99 | 52312 | 27100 | 6.52% |
| 2025-07-28 | 48.89 | 51.25 | 2.29 | 4.68% | 47.70 | 52.00 | 52129 | 26186 | 6.50% |
| 2025-07-25 | 46.64 | 48.96 | 2.00 | 4.26% | 46.61 | 49.66 | 53751 | 26065 | 6.70% |
| 2025-07-24 | 46.66 | 46.96 | 0.08 | 0.17% | 46.66 | 47.36 | 24522 | 11513 | 3.06% |
| 2025-07-23 | 46.81 | 46.88 | -0.15 | -0.32% | 46.30 | 47.50 | 26241 | 12305 | 3.27% |
| 2025-07-22 | 46.25 | 47.03 | 0.37 | 0.79% | 46.00 | 47.09 | 30621 | 14261 | 3.82% |
| 2025-07-21 | 47.48 | 46.66 | -0.26 | -0.55% | 45.70 | 48.84 | 53808 | 25374 | 6.71% |
| 2025-07-18 | 47.30 | 46.92 | -0.38 | -0.80% | 46.65 | 47.65 | 36893 | 17326 | 4.60% |
| 2025-07-17 | 45.87 | 47.30 | 1.17 | 2.54% | 45.83 | 47.69 | 41482 | 19489 | 5.17% |
| 2025-07-16 | 44.32 | 46.13 | 1.77 | 3.99% | 44.27 | 46.68 | 52032 | 23619 | 6.49% |
| 2025-07-15 | 44.71 | 44.36 | -0.59 | -1.31% | 43.68 | 45.38 | 40258 | 17827 | 5.02% |
| 2025-07-14 | 45.32 | 44.95 | -0.54 | -1.19% | 44.17 | 45.49 | 36803 | 16429 | 4.59% |
| 2025-07-11 | 43.85 | 45.49 | 1.62 | 3.69% | 43.62 | 45.98 | 63798 | 28807 | 7.96% |
| 2025-07-10 | 43.00 | 43.87 | 0.33 | 0.76% | 42.67 | 44.11 | 44517 | 19314 | 5.55% |
| 2025-07-09 | 41.76 | 43.54 | 1.79 | 4.29% | 41.76 | 45.19 | 83516 | 36681 | 10.41% |
| 2025-07-08 | 41.51 | 41.75 | -0.03 | -0.07% | 41.51 | 42.15 | 29771 | 12421 | 3.71% |
| 2025-07-07 | 40.73 | 41.78 | 1.05 | 2.58% | 39.82 | 41.98 | 40520 | 16627 | 5.05% |
| 2025-07-04 | 41.05 | 40.73 | -0.32 | -0.78% | 40.45 | 41.36 | 42472 | 17356 | 5.30% |
| 2025-07-03 | 39.88 | 41.05 | 1.05 | 2.63% | 39.33 | 41.50 | 48338 | 19621 | 6.03% |
| 2025-07-02 | 39.92 | 40.00 | 0.00 | 0.00% | 39.46 | 40.16 | 27790 | 11053 | 3.47% |
| 2025-07-01 | 40.65 | 40.00 | -0.80 | -1.96% | 39.33 | 40.65 | 50398 | 20099 | 6.28% |
| 2025-06-30 | 40.98 | 40.80 | -0.18 | -0.44% | 40.63 | 41.38 | 41568 | 17018 | 5.18% |
| 2025-06-27 | 40.66 | 40.98 | 0.18 | 0.44% | 39.92 | 41.13 | 51890 | 21060 | 6.47% |
| 2025-06-26 | 40.01 | 40.80 | 0.60 | 1.49% | 39.25 | 41.18 | 68354 | 27594 | 8.52% |
| 2025-06-25 | 39.95 | 40.20 | 0.04 | 0.10% | 39.50 | 40.50 | 43800 | 17536 | 5.46% |
| 2025-06-24 | 39.65 | 40.16 | 0.75 | 1.90% | 39.31 | 40.78 | 50671 | 20333 | 6.32% |
| 2025-06-23 | 39.00 | 39.41 | 0.42 | 1.08% | 38.66 | 40.18 | 49543 | 19583 | 6.18% |
| 2025-06-20 | 39.65 | 38.99 | -0.47 | -1.19% | 38.50 | 39.88 | 47570 | 18590 | 5.93% |
| 2025-06-19 | 40.21 | 39.46 | -1.28 | -3.14% | 38.80 | 40.58 | 69689 | 27545 | 8.69% |
| 2025-06-18 | 40.79 | 40.74 | -0.23 | -0.56% | 40.04 | 41.29 | 50080 | 20294 | 6.24% |
| 2025-06-17 | 41.60 | 40.97 | -0.93 | -2.22% | 40.62 | 42.06 | 80064 | 32981 | 9.98% |
| 2025-06-16 | 40.34 | 41.90 | 0.90 | 2.20% | 40.29 | 42.78 | 104380 | 43437 | 13.02% |
| 2025-06-13 | 43.64 | 41.00 | -2.19 | -5.07% | 40.09 | 43.87 | 122090 | 50617 | 15.22% |
| 2025-06-12 | 40.53 | 43.19 | 2.25 | 5.50% | 40.53 | 44.50 | 141220 | 60146 | 17.61% |
| 2025-06-11 | 40.61 | 40.94 | -0.16 | -0.39% | 39.98 | 42.00 | 116182 | 47379 | 14.49% |
| 2025-06-10 | 37.20 | 41.10 | 3.70 | 9.89% | 37.11 | 42.18 | 151550 | 59862 | 18.90% |
| 2025-06-09 | 36.92 | 37.40 | 0.50 | 1.36% | 36.81 | 37.98 | 65880 | 24614 | 8.21% |
| 2025-06-06 | 37.08 | 36.90 | -0.51 | -1.36% | 36.50 | 37.50 | 54562 | 20097 | 6.80% |
| 2025-06-05 | 37.37 | 37.41 | 0.38 | 1.03% | 36.82 | 37.99 | 75150 | 28020 | 9.37% |
| 2025-06-04 | 36.56 | 37.03 | 0.68 | 1.87% | 36.31 | 37.33 | 64353 | 23809 | 8.02% |
| 2025-06-03 | 35.24 | 36.35 | 0.85 | 2.39% | 35.24 | 37.17 | 78098 | 28307 | 9.74% |
| 2025-05-30 | 37.86 | 35.50 | -2.38 | -6.28% | 35.50 | 38.04 | 87520 | 31863 | 10.91% |
| 2025-05-29 | 36.02 | 37.88 | 2.13 | 5.96% | 35.68 | 38.18 | 103277 | 38535 | 12.88% |
| 2025-05-28 | 35.61 | 35.80 | 0.09 | 0.25% | 34.91 | 36.10 | 62062 | 22035 | 7.74% |
| 2025-05-27 | 36.67 | 35.71 | -0.88 | -2.41% | 35.40 | 36.67 | 61584 | 22153 | 7.68% |
| 2025-05-26 | 36.29 | 36.59 | 0.91 | 2.55% | 35.58 | 37.15 | 80082 | 29113 | 9.99% |
| 2025-05-23 | 36.18 | 35.68 | -0.56 | -1.55% | 34.70 | 36.58 | 90978 | 32465 | 11.34% |
| 2025-05-22 | 35.78 | 36.24 | 0.24 | 0.67% | 35.60 | 36.95 | 109396 | 39700 | 13.64% |
| 2025-05-21 | 35.99 | 36.00 | 0.00 | 0.00% | 35.30 | 36.50 | 64144 | 22988 | 8.00% |
| 2025-05-20 | 33.97 | 36.00 | 2.03 | 5.98% | 33.50 | 37.33 | 121124 | 43555 | 15.10% |
| 2025-05-19 | 34.04 | 33.97 | -0.06 | -0.18% | 33.56 | 34.59 | 36115 | 12263 | 4.50% |
| 2025-05-16 | 33.63 | 34.03 | 0.01 | 0.03% | 33.43 | 34.40 | 35485 | 12085 | 4.42% |
| 2025-05-15 | 34.68 | 34.02 | -1.09 | -3.10% | 33.70 | 34.92 | 56375 | 19301 | 7.03% |
| 2025-05-14 | 35.50 | 35.11 | -0.37 | -1.04% | 34.75 | 36.05 | 52286 | 18515 | 6.52% |
| 2025-05-13 | 36.00 | 35.48 | -0.30 | -0.84% | 34.88 | 36.00 | 47458 | 16761 | 5.92% |
| 2025-05-12 | 35.69 | 35.78 | 0.36 | 1.02% | 35.16 | 35.96 | 47972 | 17061 | 5.98% |
| 2025-05-09 | 36.29 | 35.42 | -0.81 | -2.24% | 35.15 | 36.39 | 54835 | 19487 | 6.84% |
| 2025-05-08 | 36.30 | 36.23 | -0.28 | -0.77% | 35.80 | 36.59 | 66178 | 23899 | 8.25% |
| 2025-05-07 | 37.11 | 36.51 | -0.55 | -1.48% | 36.01 | 37.25 | 88971 | 32416 | 11.09% |
| 2025-05-06 | 35.38 | 37.06 | 2.03 | 5.80% | 34.81 | 37.80 | 116953 | 42578 | 14.58% |
| 2025-04-30 | 33.63 | 35.03 | 1.40 | 4.16% | 33.63 | 35.95 | 120688 | 42305 | 15.05% |
| 2025-04-29 | 32.86 | 33.63 | 1.03 | 3.16% | 32.23 | 34.35 | 103786 | 34832 | 12.94% |
| 2025-04-28 | 32.50 | 32.60 | 0.38 | 1.18% | 32.50 | 34.12 | 130919 | 43392 | 16.32% |
| 2025-04-25 | 33.06 | 32.22 | -0.70 | -2.13% | 32.12 | 33.39 | 67836 | 22046 | 8.46% |
| 2025-04-24 | 34.10 | 32.92 | -1.26 | -3.69% | 32.85 | 34.50 | 78671 | 26235 | 9.81% |