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 | 57.58 | 59.68 | 1.23 | 2.10% | 56.74 | 60.46 | 112452 | 66007 | 10.32% |
| 2025-07-31 | 53.50 | 58.45 | 3.87 | 7.09% | 52.62 | 60.00 | 175780 | 100110 | 16.13% |
| 2025-07-30 | 53.01 | 54.58 | 3.88 | 7.65% | 51.10 | 55.74 | 113818 | 60888 | 10.44% |
| 2025-07-29 | 49.59 | 50.70 | 1.24 | 2.51% | 48.88 | 51.20 | 46952 | 23605 | 4.31% |
| 2025-07-28 | 49.00 | 49.46 | 1.15 | 2.38% | 48.92 | 50.68 | 45057 | 22356 | 4.13% |
| 2025-07-25 | 48.35 | 48.31 | -0.02 | -0.04% | 48.14 | 49.33 | 23791 | 11575 | 2.18% |
| 2025-07-24 | 47.53 | 48.33 | 0.92 | 1.94% | 46.94 | 48.40 | 30924 | 14716 | 2.84% |
| 2025-07-23 | 47.96 | 47.41 | -0.84 | -1.74% | 47.30 | 48.63 | 30295 | 14510 | 2.78% |
| 2025-07-22 | 49.12 | 48.25 | -0.90 | -1.83% | 47.78 | 49.43 | 35754 | 17341 | 3.28% |
| 2025-07-21 | 48.51 | 49.15 | 0.51 | 1.05% | 47.89 | 50.80 | 34125 | 16771 | 3.13% |
| 2025-07-18 | 49.56 | 48.64 | -0.95 | -1.92% | 48.23 | 49.56 | 28505 | 13902 | 2.61% |
| 2025-07-17 | 48.87 | 49.59 | 0.46 | 0.94% | 48.43 | 49.61 | 33896 | 16613 | 3.11% |
| 2025-07-16 | 48.03 | 49.13 | 0.11 | 0.22% | 47.28 | 49.49 | 31875 | 15509 | 2.92% |
| 2025-07-15 | 49.30 | 49.02 | -0.36 | -0.73% | 48.07 | 49.50 | 27695 | 13491 | 2.54% |
| 2025-07-14 | 49.02 | 49.38 | 0.14 | 0.28% | 48.70 | 49.70 | 34263 | 16837 | 3.14% |
| 2025-07-11 | 47.77 | 49.24 | 1.24 | 2.58% | 47.22 | 49.70 | 71022 | 34528 | 6.52% |
| 2025-07-10 | 45.26 | 48.00 | 2.74 | 6.05% | 44.91 | 48.68 | 68936 | 32541 | 6.32% |
| 2025-07-09 | 44.51 | 45.26 | 0.56 | 1.25% | 44.06 | 45.80 | 36027 | 16253 | 3.31% |
| 2025-07-08 | 44.64 | 44.70 | 0.06 | 0.13% | 44.48 | 46.07 | 26024 | 11729 | 2.39% |
| 2025-07-07 | 45.16 | 44.64 | -0.66 | -1.46% | 44.17 | 45.40 | 28447 | 12681 | 2.61% |
| 2025-07-04 | 44.79 | 45.30 | 0.45 | 1.00% | 44.38 | 46.47 | 41800 | 18941 | 3.83% |
| 2025-07-03 | 44.33 | 44.85 | 0.52 | 1.17% | 44.08 | 45.57 | 29823 | 13378 | 2.74% |
| 2025-07-02 | 44.69 | 44.33 | -0.59 | -1.31% | 44.06 | 45.20 | 19482 | 8678 | 1.79% |
| 2025-07-01 | 44.77 | 44.92 | 0.02 | 0.04% | 44.31 | 45.40 | 23293 | 10432 | 2.14% |
| 2025-06-30 | 43.16 | 44.90 | 1.76 | 4.08% | 42.74 | 45.10 | 32114 | 14267 | 2.95% |
| 2025-06-27 | 43.36 | 43.14 | -0.22 | -0.51% | 43.00 | 44.30 | 19309 | 8422 | 1.77% |
| 2025-06-26 | 44.36 | 43.36 | -1.19 | -2.67% | 43.25 | 44.59 | 25449 | 11132 | 2.33% |
| 2025-06-25 | 45.00 | 44.55 | -0.40 | -0.89% | 44.31 | 45.14 | 25715 | 11481 | 2.36% |
| 2025-06-24 | 45.00 | 44.95 | 0.03 | 0.07% | 44.50 | 45.68 | 28015 | 12649 | 2.57% |
| 2025-06-23 | 43.06 | 44.92 | 1.26 | 2.89% | 43.06 | 44.98 | 33927 | 15065 | 3.11% |
| 2025-06-20 | 42.15 | 43.66 | 1.40 | 3.31% | 41.99 | 44.19 | 37760 | 16407 | 3.46% |
| 2025-06-19 | 43.40 | 42.26 | -1.23 | -2.83% | 41.45 | 43.49 | 36009 | 15242 | 5.19% |
| 2025-06-18 | 42.37 | 43.49 | 0.70 | 1.64% | 42.01 | 43.54 | 34510 | 14783 | 4.97% |
| 2025-06-17 | 44.89 | 42.79 | -1.86 | -4.17% | 42.20 | 45.13 | 55531 | 24045 | 8.00% |
| 2025-06-16 | 44.64 | 44.65 | 0.23 | 0.52% | 43.53 | 45.30 | 53518 | 23690 | 7.71% |
| 2025-06-13 | 46.30 | 44.42 | -1.42 | -3.10% | 44.24 | 47.20 | 79732 | 36405 | 11.48% |
| 2025-06-12 | 45.30 | 45.84 | 0.21 | 0.46% | 43.80 | 46.47 | 80567 | 36357 | 11.60% |
| 2025-06-11 | 45.98 | 45.63 | 0.53 | 1.18% | 44.43 | 46.33 | 64886 | 29337 | 9.35% |
| 2025-06-10 | 45.05 | 45.10 | -0.51 | -1.12% | 44.83 | 46.29 | 69701 | 31609 | 10.04% |
| 2025-06-09 | 43.80 | 45.61 | 2.32 | 5.36% | 43.35 | 46.77 | 109333 | 49647 | 15.75% |
| 2025-06-06 | 44.66 | 43.29 | -1.56 | -3.48% | 42.70 | 44.84 | 89869 | 39025 | 12.94% |
| 2025-06-05 | 43.86 | 44.85 | 1.02 | 2.33% | 42.00 | 45.99 | 148325 | 66199 | 21.36% |
| 2025-06-04 | 45.03 | 43.83 | 0.90 | 2.10% | 42.50 | 48.85 | 182443 | 81469 | 26.28% |
| 2025-06-03 | 39.60 | 42.93 | 2.83 | 7.06% | 39.40 | 43.73 | 121800 | 50431 | 17.54% |
| 2025-05-30 | 39.37 | 40.10 | 0.50 | 1.26% | 39.08 | 40.75 | 70543 | 28104 | 10.16% |
| 2025-05-29 | 39.00 | 39.60 | 0.41 | 1.05% | 38.83 | 39.99 | 52861 | 20930 | 7.61% |
| 2025-05-28 | 38.88 | 39.19 | 0.19 | 0.49% | 38.49 | 39.37 | 32985 | 12848 | 4.75% |
| 2025-05-27 | 37.60 | 39.00 | 1.34 | 3.56% | 37.60 | 40.01 | 76151 | 29765 | 10.97% |
| 2025-05-26 | 37.11 | 37.66 | 0.56 | 1.51% | 36.78 | 37.80 | 27681 | 10314 | 3.99% |
| 2025-05-23 | 36.11 | 37.10 | 0.91 | 2.51% | 36.11 | 37.76 | 35250 | 13091 | 5.08% |
| 2025-05-22 | 36.69 | 36.19 | -0.49 | -1.34% | 36.14 | 36.98 | 21790 | 7962 | 3.14% |
| 2025-05-21 | 35.14 | 36.68 | 1.54 | 4.38% | 34.93 | 37.00 | 49810 | 18079 | 7.17% |
| 2025-05-20 | 34.70 | 35.14 | 0.44 | 1.27% | 34.53 | 35.27 | 18484 | 6482 | 2.66% |
| 2025-05-19 | 34.48 | 34.70 | 0.21 | 0.61% | 34.30 | 35.03 | 14604 | 5078 | 2.10% |
| 2025-05-16 | 34.60 | 34.49 | 0.02 | 0.06% | 34.20 | 34.67 | 11898 | 4094 | 1.71% |
| 2025-05-15 | 34.83 | 34.47 | -0.20 | -0.58% | 34.33 | 34.85 | 9483 | 3274 | 1.37% |
| 2025-05-14 | 35.06 | 34.67 | -0.27 | -0.77% | 34.34 | 35.06 | 12477 | 4324 | 1.80% |
| 2025-05-13 | 35.30 | 34.94 | 0.00 | 0.00% | 34.53 | 35.30 | 16370 | 5709 | 2.36% |
| 2025-05-12 | 34.98 | 34.94 | -0.04 | -0.11% | 34.68 | 35.55 | 19844 | 6953 | 2.86% |
| 2025-05-09 | 34.42 | 34.98 | 0.61 | 1.77% | 34.17 | 35.47 | 32345 | 11275 | 4.66% |
| 2025-05-08 | 34.50 | 34.37 | -0.19 | -0.55% | 34.17 | 34.66 | 18497 | 6364 | 2.66% |
| 2025-05-07 | 35.30 | 34.56 | -0.29 | -0.83% | 34.46 | 35.35 | 17178 | 5982 | 2.47% |
| 2025-05-06 | 34.70 | 34.85 | 0.15 | 0.43% | 34.20 | 35.56 | 32301 | 11307 | 4.65% |
| 2025-04-30 | 34.20 | 34.70 | 0.40 | 1.17% | 34.11 | 34.79 | 27137 | 9372 | 3.91% |
| 2025-04-29 | 33.31 | 34.30 | 1.06 | 3.19% | 33.22 | 34.47 | 29395 | 10004 | 4.23% |
| 2025-04-28 | 32.80 | 33.24 | 0.24 | 0.73% | 32.52 | 33.40 | 21383 | 7064 | 3.08% |
| 2025-04-25 | 32.60 | 33.00 | 0.53 | 1.63% | 31.88 | 33.12 | 28564 | 9309 | 4.11% |
| 2025-04-24 | 32.18 | 32.47 | 0.31 | 0.96% | 32.00 | 32.78 | 23377 | 7570 | 3.37% |