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 | 51.66 | 51.00 | -0.61 | -1.18% | 50.33 | 51.96 | 28817 | 14700 | 5.82% |
| 2025-07-31 | 52.20 | 51.61 | -0.99 | -1.88% | 51.39 | 53.04 | 20348 | 10591 | 4.11% |
| 2025-07-30 | 53.24 | 52.60 | -0.90 | -1.68% | 51.76 | 54.13 | 27527 | 14541 | 5.56% |
| 2025-07-29 | 52.18 | 53.50 | 1.08 | 2.06% | 51.50 | 53.53 | 27451 | 14450 | 5.55% |
| 2025-07-28 | 53.88 | 52.42 | -1.73 | -3.19% | 52.07 | 54.68 | 29170 | 15511 | 5.90% |
| 2025-07-25 | 54.80 | 54.15 | -0.31 | -0.57% | 53.94 | 54.85 | 16643 | 9033 | 3.36% |
| 2025-07-24 | 54.00 | 54.46 | 0.40 | 0.74% | 53.85 | 55.39 | 24365 | 13265 | 4.92% |
| 2025-07-23 | 53.68 | 54.06 | 0.38 | 0.71% | 52.92 | 54.45 | 22857 | 12287 | 4.62% |
| 2025-07-22 | 54.32 | 53.68 | -1.05 | -1.92% | 53.46 | 55.13 | 29270 | 15861 | 5.92% |
| 2025-07-21 | 54.49 | 54.73 | 0.04 | 0.07% | 54.03 | 55.41 | 21581 | 11772 | 4.36% |
| 2025-07-18 | 54.30 | 54.69 | 0.39 | 0.72% | 54.03 | 55.18 | 35081 | 19146 | 7.09% |
| 2025-07-17 | 54.92 | 54.30 | -0.60 | -1.09% | 54.03 | 55.64 | 35642 | 19492 | 7.20% |
| 2025-07-16 | 56.15 | 54.90 | -0.99 | -1.77% | 54.58 | 56.48 | 26360 | 14557 | 5.33% |
| 2025-07-15 | 57.57 | 55.89 | -0.67 | -1.18% | 55.50 | 57.61 | 31384 | 17644 | 6.34% |
| 2025-07-14 | 57.51 | 56.56 | -1.39 | -2.40% | 54.50 | 58.02 | 54074 | 30367 | 10.93% |
| 2025-07-11 | 57.00 | 57.95 | 0.64 | 1.12% | 55.88 | 58.86 | 48020 | 27560 | 9.71% |
| 2025-07-10 | 55.01 | 57.31 | -1.57 | -2.67% | 54.17 | 58.98 | 75612 | 43074 | 15.28% |
| 2025-07-09 | 59.10 | 58.88 | -1.12 | -1.87% | 58.50 | 61.47 | 68145 | 40354 | 13.77% |
| 2025-07-08 | 55.79 | 60.00 | 3.09 | 5.43% | 55.79 | 60.64 | 101459 | 59396 | 20.51% |
| 2025-07-07 | 51.99 | 56.91 | 5.61 | 10.94% | 51.98 | 58.75 | 104617 | 58049 | 21.14% |
| 2025-07-04 | 47.80 | 51.30 | 3.19 | 6.63% | 47.68 | 51.81 | 75509 | 38097 | 15.26% |
| 2025-07-03 | 45.66 | 48.11 | 2.28 | 4.97% | 45.51 | 48.20 | 49028 | 23252 | 9.91% |
| 2025-07-02 | 46.35 | 45.83 | -0.60 | -1.29% | 45.00 | 46.99 | 33919 | 15619 | 6.86% |
| 2025-07-01 | 46.70 | 46.43 | -0.27 | -0.58% | 45.12 | 47.00 | 39932 | 18413 | 8.07% |
| 2025-06-30 | 45.70 | 46.70 | 0.13 | 0.28% | 45.70 | 48.50 | 57629 | 27093 | 11.65% |
| 2025-06-27 | 43.50 | 46.57 | 2.89 | 6.62% | 43.00 | 47.41 | 70551 | 31952 | 14.26% |
| 2025-06-26 | 44.98 | 43.68 | -0.24 | -0.55% | 42.62 | 45.16 | 60346 | 26606 | 12.20% |
| 2025-06-25 | 42.80 | 43.92 | -0.57 | -1.28% | 42.03 | 44.37 | 72304 | 31117 | 14.61% |
| 2025-06-24 | 48.98 | 44.49 | -0.02 | -0.04% | 43.60 | 48.98 | 108427 | 49577 | 21.91% |
| 2025-06-09 | 43.68 | 44.51 | 1.03 | 2.37% | 43.50 | 44.66 | 31821 | 14016 | 6.43% |
| 2025-06-06 | 43.04 | 43.48 | 0.02 | 0.05% | 42.42 | 44.75 | 44384 | 19407 | 8.97% |
| 2025-06-05 | 44.99 | 43.46 | -1.46 | -3.25% | 42.90 | 47.50 | 70374 | 31659 | 14.22% |
| 2025-06-04 | 44.28 | 44.92 | 0.50 | 1.13% | 43.45 | 45.32 | 36892 | 16399 | 7.46% |
| 2025-06-03 | 43.56 | 44.42 | 0.87 | 2.00% | 42.62 | 44.99 | 43603 | 19243 | 8.81% |
| 2025-05-30 | 44.00 | 43.55 | -0.70 | -1.58% | 42.50 | 44.18 | 37551 | 16281 | 7.59% |
| 2025-05-29 | 40.00 | 44.25 | 3.88 | 9.61% | 39.98 | 45.87 | 64251 | 27950 | 12.99% |
| 2025-05-28 | 40.75 | 40.37 | -0.52 | -1.27% | 39.80 | 40.89 | 24755 | 9968 | 5.00% |
| 2025-05-27 | 39.41 | 40.89 | 1.20 | 3.02% | 39.35 | 41.32 | 41247 | 16741 | 8.34% |
| 2025-05-26 | 39.43 | 39.69 | 0.37 | 0.94% | 38.57 | 39.95 | 31563 | 12397 | 6.38% |
| 2025-05-23 | 39.12 | 39.32 | -0.28 | -0.71% | 38.10 | 40.28 | 42838 | 16791 | 8.66% |
| 2025-05-22 | 38.56 | 39.60 | 1.00 | 2.59% | 38.33 | 41.86 | 62231 | 25070 | 12.58% |
| 2025-05-21 | 38.53 | 38.60 | -0.33 | -0.85% | 38.19 | 39.46 | 29260 | 11313 | 5.91% |
| 2025-05-20 | 38.22 | 38.93 | 0.53 | 1.38% | 37.83 | 39.34 | 40468 | 15679 | 8.18% |
| 2025-05-19 | 37.38 | 38.40 | 1.71 | 4.66% | 36.18 | 38.75 | 54737 | 20665 | 11.06% |
| 2025-05-16 | 35.96 | 36.69 | 0.33 | 0.91% | 35.68 | 37.16 | 21918 | 8018 | 4.43% |
| 2025-05-15 | 36.40 | 36.36 | 0.01 | 0.03% | 35.80 | 36.64 | 16994 | 6149 | 3.43% |
| 2025-05-14 | 36.25 | 36.35 | -0.10 | -0.27% | 35.30 | 36.81 | 27562 | 9913 | 5.57% |
| 2025-05-13 | 36.95 | 36.45 | -0.20 | -0.55% | 36.26 | 37.55 | 21119 | 7763 | 4.27% |
| 2025-05-12 | 35.92 | 36.65 | 0.73 | 2.03% | 35.65 | 37.29 | 28092 | 10280 | 5.68% |
| 2025-05-09 | 36.65 | 35.92 | -0.73 | -1.99% | 35.64 | 37.18 | 32197 | 11725 | 7.38% |
| 2025-05-08 | 35.49 | 36.65 | 1.10 | 3.09% | 35.15 | 37.00 | 35297 | 12846 | 8.10% |
| 2025-05-07 | 35.53 | 35.55 | 0.00 | 0.00% | 35.15 | 36.35 | 38241 | 13617 | 8.77% |
| 2025-05-06 | 33.75 | 35.55 | 2.04 | 6.09% | 33.65 | 36.58 | 43703 | 15462 | 10.02% |
| 2025-04-30 | 32.85 | 33.51 | 1.21 | 3.75% | 32.34 | 34.22 | 25983 | 8697 | 5.96% |
| 2025-04-29 | 31.65 | 32.30 | 1.04 | 3.33% | 31.47 | 32.80 | 18308 | 5911 | 4.20% |
| 2025-04-28 | 32.50 | 31.26 | -1.10 | -3.40% | 31.26 | 32.64 | 16235 | 5131 | 3.72% |
| 2025-04-25 | 32.26 | 32.36 | 0.00 | 0.00% | 31.82 | 32.79 | 14162 | 4578 | 3.25% |
| 2025-04-24 | 32.23 | 32.36 | 0.16 | 0.50% | 31.73 | 32.78 | 15174 | 4898 | 3.48% |