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 | 58.00 | 55.92 | -1.38 | -2.41% | 55.67 | 58.48 | 49000 | 27883 | 4.74% |
| 2025-07-31 | 56.80 | 57.30 | 1.04 | 1.85% | 56.28 | 60.68 | 85348 | 49483 | 8.25% |
| 2025-07-30 | 55.50 | 56.26 | 0.51 | 0.91% | 55.28 | 56.97 | 47315 | 26598 | 4.57% |
| 2025-07-29 | 54.29 | 55.75 | 0.17 | 0.31% | 54.29 | 56.49 | 50151 | 27770 | 4.85% |
| 2025-07-28 | 54.80 | 55.58 | 2.86 | 5.42% | 53.06 | 57.26 | 89066 | 49204 | 8.61% |
| 2025-07-25 | 50.12 | 52.72 | 2.66 | 5.31% | 49.28 | 54.12 | 64785 | 33671 | 6.26% |
| 2025-07-24 | 49.98 | 50.06 | 0.05 | 0.10% | 49.69 | 50.47 | 21041 | 10515 | 2.03% |
| 2025-07-23 | 50.50 | 50.01 | -0.75 | -1.48% | 49.50 | 50.55 | 28075 | 14023 | 2.71% |
| 2025-07-22 | 51.15 | 50.76 | -0.45 | -0.88% | 50.10 | 51.79 | 30241 | 15333 | 2.92% |
| 2025-07-21 | 51.60 | 51.21 | -0.84 | -1.61% | 51.10 | 52.10 | 26186 | 13471 | 2.53% |
| 2025-07-18 | 52.43 | 52.05 | -0.41 | -0.78% | 51.83 | 52.98 | 24420 | 12755 | 2.36% |
| 2025-07-17 | 51.45 | 52.46 | 0.76 | 1.47% | 50.60 | 52.68 | 33103 | 17278 | 3.20% |
| 2025-07-16 | 52.30 | 51.70 | 0.10 | 0.19% | 51.26 | 53.05 | 46054 | 24043 | 4.45% |
| 2025-07-15 | 50.74 | 51.60 | 1.25 | 2.48% | 50.30 | 52.52 | 51866 | 26694 | 5.01% |
| 2025-07-14 | 48.50 | 50.35 | 1.61 | 3.30% | 48.50 | 50.92 | 39188 | 19661 | 3.79% |
| 2025-07-11 | 48.58 | 48.74 | 0.17 | 0.35% | 47.80 | 48.96 | 20689 | 10002 | 2.00% |
| 2025-07-10 | 49.26 | 48.57 | -0.91 | -1.84% | 47.95 | 49.64 | 23593 | 11480 | 2.28% |
| 2025-07-09 | 49.87 | 49.48 | -0.12 | -0.24% | 49.10 | 50.52 | 29492 | 14682 | 2.85% |
| 2025-07-08 | 48.28 | 49.60 | 1.28 | 2.65% | 48.00 | 50.15 | 30522 | 15136 | 2.95% |
| 2025-07-07 | 48.00 | 48.32 | 0.16 | 0.33% | 47.78 | 49.48 | 13585 | 6578 | 1.31% |
| 2025-07-04 | 49.20 | 48.16 | -1.13 | -2.29% | 47.94 | 49.56 | 17801 | 8629 | 1.72% |
| 2025-07-03 | 47.50 | 49.29 | 1.59 | 3.33% | 47.50 | 49.65 | 25912 | 12634 | 2.51% |
| 2025-07-02 | 49.72 | 47.70 | -2.01 | -4.04% | 47.12 | 49.87 | 28124 | 13537 | 2.72% |
| 2025-07-01 | 50.67 | 49.71 | -1.11 | -2.18% | 49.00 | 50.71 | 26642 | 13280 | 2.58% |
| 2025-06-30 | 49.01 | 50.82 | -0.02 | -0.04% | 48.23 | 50.96 | 43750 | 21802 | 4.23% |
| 2025-06-27 | 50.11 | 50.84 | 0.83 | 1.66% | 49.50 | 51.43 | 34176 | 17273 | 3.30% |
| 2025-06-26 | 50.86 | 50.01 | -0.89 | -1.75% | 49.90 | 50.97 | 28086 | 14145 | 2.72% |
| 2025-06-25 | 50.00 | 50.90 | 0.75 | 1.50% | 49.40 | 51.11 | 37073 | 18724 | 3.58% |
| 2025-06-24 | 48.89 | 50.15 | 1.10 | 2.24% | 48.60 | 50.47 | 38397 | 19104 | 3.71% |
| 2025-06-23 | 46.50 | 49.05 | 1.79 | 3.79% | 46.50 | 49.10 | 35097 | 16963 | 3.39% |
| 2025-06-20 | 48.26 | 47.26 | -1.29 | -2.66% | 46.89 | 49.18 | 28974 | 13826 | 2.80% |
| 2025-06-19 | 47.51 | 48.55 | 1.00 | 2.10% | 47.47 | 49.43 | 43071 | 20967 | 4.16% |
| 2025-06-18 | 46.80 | 47.55 | 0.42 | 0.89% | 46.15 | 47.64 | 17091 | 8027 | 1.65% |
| 2025-06-17 | 46.98 | 47.13 | 0.15 | 0.32% | 46.56 | 48.00 | 17732 | 8355 | 1.71% |
| 2025-06-16 | 46.50 | 46.98 | 0.59 | 1.27% | 46.38 | 47.88 | 16429 | 7756 | 1.59% |
| 2025-06-13 | 47.38 | 46.39 | -1.28 | -2.69% | 46.00 | 47.66 | 18945 | 8832 | 1.83% |
| 2025-06-12 | 47.97 | 47.67 | -0.31 | -0.65% | 47.25 | 48.29 | 17370 | 8312 | 1.68% |
| 2025-06-11 | 47.86 | 47.98 | 0.08 | 0.17% | 47.50 | 48.73 | 21566 | 10402 | 2.08% |
| 2025-06-10 | 48.88 | 47.90 | -0.87 | -1.78% | 47.00 | 48.98 | 22550 | 10785 | 2.18% |
| 2025-06-09 | 48.51 | 48.77 | 0.31 | 0.64% | 48.10 | 50.18 | 27449 | 13483 | 2.65% |
| 2025-06-06 | 48.30 | 48.46 | 0.30 | 0.62% | 47.64 | 48.95 | 26350 | 12738 | 2.55% |
| 2025-06-05 | 46.00 | 48.16 | 2.00 | 4.33% | 45.51 | 48.66 | 35228 | 16675 | 3.41% |
| 2025-06-04 | 45.23 | 46.16 | 0.94 | 2.08% | 45.23 | 46.98 | 23520 | 10902 | 2.27% |
| 2025-06-03 | 44.89 | 45.22 | 0.21 | 0.47% | 44.89 | 45.68 | 13328 | 6036 | 1.29% |
| 2025-05-30 | 46.50 | 45.01 | -1.76 | -3.76% | 44.75 | 46.50 | 21327 | 9668 | 2.06% |
| 2025-05-29 | 46.70 | 46.77 | 0.36 | 0.78% | 46.36 | 47.72 | 21175 | 9979 | 2.05% |
| 2025-05-28 | 46.45 | 46.41 | -0.14 | -0.30% | 46.00 | 47.10 | 17799 | 8256 | 1.72% |
| 2025-05-27 | 48.04 | 46.55 | -1.70 | -3.52% | 46.34 | 48.40 | 25313 | 11918 | 2.45% |
| 2025-05-26 | 48.00 | 48.25 | -0.14 | -0.29% | 47.56 | 48.68 | 19732 | 9494 | 1.91% |
| 2025-05-23 | 48.58 | 48.39 | -0.19 | -0.39% | 47.96 | 49.98 | 29030 | 14242 | 2.81% |
| 2025-05-22 | 68.54 | 68.61 | 0.26 | 0.38% | 67.81 | 70.16 | 19668 | 13593 | 2.66% |
| 2025-05-21 | 70.34 | 68.35 | -2.27 | -3.21% | 68.35 | 70.50 | 19314 | 13335 | 2.61% |
| 2025-05-20 | 71.53 | 70.62 | -0.39 | -0.55% | 69.90 | 71.60 | 14966 | 10570 | 2.03% |
| 2025-05-19 | 71.47 | 71.01 | -0.07 | -0.10% | 69.78 | 72.28 | 17741 | 12579 | 2.40% |
| 2025-05-16 | 69.98 | 71.08 | 1.07 | 1.53% | 69.71 | 72.22 | 20726 | 14795 | 2.81% |
| 2025-05-15 | 71.89 | 70.01 | -2.23 | -3.09% | 69.80 | 72.50 | 21562 | 15181 | 2.92% |
| 2025-05-14 | 76.00 | 72.24 | -1.55 | -2.10% | 71.70 | 76.80 | 27287 | 19979 | 3.69% |
| 2025-05-13 | 73.97 | 73.79 | 0.79 | 1.08% | 73.05 | 76.00 | 34793 | 25834 | 4.71% |
| 2025-05-12 | 72.00 | 73.00 | 1.35 | 1.88% | 71.98 | 74.04 | 23682 | 17321 | 3.21% |
| 2025-05-09 | 73.62 | 71.65 | -2.50 | -3.37% | 71.42 | 73.62 | 25365 | 18268 | 8.86% |
| 2025-05-08 | 73.88 | 74.15 | -0.33 | -0.44% | 73.53 | 74.80 | 22955 | 16999 | 8.02% |
| 2025-05-07 | 77.00 | 74.48 | -1.02 | -1.35% | 73.47 | 77.50 | 40665 | 30666 | 14.21% |
| 2025-05-06 | 72.16 | 75.50 | 4.10 | 5.74% | 71.02 | 76.20 | 45550 | 33590 | 15.92% |
| 2025-04-30 | 68.35 | 71.40 | 3.32 | 4.88% | 67.67 | 72.56 | 41428 | 29274 | 14.47% |
| 2025-04-29 | 67.86 | 68.08 | -0.32 | -0.47% | 67.67 | 70.66 | 33012 | 22840 | 11.53% |
| 2025-04-28 | 69.20 | 68.40 | -1.36 | -1.95% | 67.45 | 71.18 | 26940 | 18576 | 9.41% |
| 2025-04-25 | 68.00 | 69.76 | 1.12 | 1.63% | 67.50 | 71.69 | 37843 | 26300 | 13.22% |
| 2025-04-24 | 71.22 | 68.64 | -1.10 | -1.58% | 68.46 | 71.99 | 37117 | 26054 | 12.97% |