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 | 74.50 | 73.73 | -3.77 | -4.86% | 73.02 | 78.88 | 119195 | 90091 | 19.14% |
| 2025-07-31 | 71.10 | 77.50 | 6.89 | 9.76% | 69.20 | 82.90 | 151202 | 113207 | 24.28% |
| 2025-07-30 | 69.07 | 70.61 | -0.57 | -0.80% | 66.31 | 70.88 | 119214 | 81076 | 19.14% |
| 2025-07-29 | 70.51 | 71.18 | 2.04 | 2.95% | 67.00 | 73.76 | 155571 | 108735 | 24.98% |
| 2025-07-28 | 58.50 | 69.14 | 11.52 | 19.99% | 58.50 | 69.14 | 161736 | 102651 | 25.97% |
| 2025-07-25 | 58.58 | 57.62 | -2.03 | -3.40% | 56.40 | 58.97 | 102452 | 58991 | 16.45% |
| 2025-07-24 | 51.48 | 59.65 | 9.03 | 17.84% | 50.80 | 60.74 | 197328 | 116714 | 31.68% |
| 2025-07-23 | 48.49 | 50.62 | 1.82 | 3.73% | 47.88 | 51.32 | 63071 | 31590 | 10.13% |
| 2025-07-22 | 50.00 | 48.80 | -1.98 | -3.90% | 48.46 | 50.19 | 43999 | 21671 | 7.06% |
| 2025-07-21 | 47.48 | 50.78 | 3.82 | 8.13% | 46.59 | 51.44 | 78187 | 38513 | 12.55% |
| 2025-07-18 | 47.00 | 46.96 | 0.02 | 0.04% | 46.61 | 49.50 | 53155 | 25427 | 8.53% |
| 2025-07-17 | 44.98 | 46.94 | 1.64 | 3.62% | 44.97 | 47.47 | 50063 | 23240 | 8.04% |
| 2025-07-16 | 44.40 | 45.30 | 1.21 | 2.74% | 44.00 | 46.57 | 51044 | 23300 | 8.20% |
| 2025-07-15 | 44.36 | 44.09 | -0.29 | -0.65% | 43.90 | 45.25 | 30970 | 13805 | 4.97% |
| 2025-07-14 | 44.48 | 44.38 | -0.19 | -0.43% | 43.86 | 44.48 | 21838 | 9644 | 3.51% |
| 2025-07-11 | 45.67 | 44.57 | -1.36 | -2.96% | 43.77 | 46.23 | 40651 | 18110 | 6.53% |
| 2025-07-10 | 46.58 | 45.93 | -1.05 | -2.23% | 45.54 | 46.98 | 50292 | 23160 | 8.07% |
| 2025-07-09 | 47.38 | 46.98 | 0.00 | 0.00% | 46.28 | 47.99 | 61696 | 29071 | 9.91% |
| 2025-07-08 | 44.80 | 46.98 | 1.78 | 3.94% | 44.23 | 47.45 | 79272 | 36920 | 12.73% |
| 2025-07-07 | 43.73 | 45.20 | 1.10 | 2.49% | 43.32 | 46.05 | 65065 | 29139 | 10.45% |
| 2025-07-04 | 43.75 | 44.10 | 0.45 | 1.03% | 43.08 | 44.68 | 50925 | 22396 | 8.18% |
| 2025-07-03 | 41.63 | 43.65 | 2.06 | 4.95% | 41.30 | 44.21 | 50901 | 21986 | 8.17% |
| 2025-07-02 | 42.37 | 41.59 | -1.09 | -2.55% | 41.10 | 42.37 | 26775 | 11161 | 4.30% |
| 2025-07-01 | 42.50 | 42.68 | 0.21 | 0.49% | 42.01 | 44.25 | 41080 | 17629 | 6.60% |
| 2025-06-30 | 42.03 | 42.47 | 0.37 | 0.88% | 41.75 | 42.78 | 31719 | 13406 | 5.09% |
| 2025-06-27 | 42.00 | 42.10 | 0.22 | 0.53% | 41.62 | 43.85 | 49269 | 21010 | 7.91% |
| 2025-06-26 | 42.12 | 41.88 | -0.53 | -1.25% | 41.40 | 42.49 | 30213 | 12662 | 4.85% |
| 2025-06-25 | 42.58 | 42.41 | -0.11 | -0.26% | 41.76 | 43.02 | 41442 | 17495 | 6.65% |
| 2025-06-24 | 41.90 | 42.52 | 0.33 | 0.78% | 41.65 | 42.71 | 47126 | 19914 | 7.57% |
| 2025-06-23 | 41.65 | 42.19 | 0.16 | 0.38% | 40.60 | 42.38 | 45473 | 18947 | 7.30% |
| 2025-06-20 | 41.46 | 42.03 | 0.40 | 0.96% | 41.34 | 43.44 | 66916 | 28380 | 10.74% |
| 2025-06-19 | 40.92 | 41.63 | 0.52 | 1.26% | 40.53 | 42.50 | 81978 | 34213 | 13.16% |
| 2025-06-18 | 35.95 | 41.11 | 5.04 | 13.97% | 35.80 | 42.44 | 85725 | 33818 | 13.76% |
| 2025-06-17 | 36.10 | 36.07 | 0.00 | 0.00% | 35.91 | 36.35 | 7550 | 2726 | 1.21% |
| 2025-06-16 | 35.69 | 36.07 | 0.22 | 0.61% | 35.69 | 36.35 | 8914 | 3218 | 1.43% |
| 2025-06-13 | 36.40 | 35.85 | -0.67 | -1.83% | 35.85 | 36.90 | 9546 | 3456 | 1.53% |
| 2025-06-12 | 36.83 | 36.52 | 0.01 | 0.03% | 36.21 | 37.09 | 9211 | 3373 | 1.48% |
| 2025-06-11 | 36.52 | 36.51 | 0.15 | 0.41% | 36.35 | 37.60 | 13464 | 4951 | 2.16% |
| 2025-06-10 | 36.76 | 36.36 | -0.33 | -0.90% | 36.06 | 36.95 | 11409 | 4171 | 1.83% |
| 2025-06-09 | 36.50 | 36.69 | 0.28 | 0.77% | 36.28 | 36.93 | 8998 | 3301 | 1.44% |
| 2025-06-06 | 36.34 | 36.41 | 0.13 | 0.36% | 36.21 | 36.66 | 9176 | 3341 | 1.47% |
| 2025-06-05 | 35.67 | 36.28 | 0.69 | 1.94% | 35.59 | 36.43 | 11729 | 4226 | 1.88% |
| 2025-06-04 | 35.23 | 35.59 | 0.41 | 1.17% | 35.21 | 35.77 | 10051 | 3573 | 1.61% |
| 2025-06-03 | 35.99 | 35.18 | -1.36 | -3.72% | 34.83 | 35.99 | 24521 | 8644 | 3.94% |
| 2025-05-30 | 36.86 | 36.54 | -0.32 | -0.87% | 36.40 | 36.95 | 8256 | 3026 | 1.33% |
| 2025-05-29 | 36.24 | 36.86 | 0.52 | 1.43% | 36.22 | 37.10 | 7313 | 2687 | 1.17% |
| 2025-05-28 | 36.50 | 36.34 | 0.01 | 0.03% | 36.02 | 36.61 | 6259 | 2271 | 1.00% |
| 2025-05-27 | 36.63 | 36.33 | -0.34 | -0.93% | 36.27 | 36.74 | 6741 | 2451 | 1.08% |
| 2025-05-26 | 36.46 | 36.67 | 0.34 | 0.94% | 36.33 | 36.87 | 6104 | 2238 | 0.98% |
| 2025-05-23 | 36.69 | 36.33 | -0.40 | -1.09% | 36.33 | 37.10 | 10979 | 4035 | 1.76% |
| 2025-05-22 | 37.65 | 36.73 | -1.59 | -4.15% | 36.60 | 37.90 | 21428 | 7942 | 3.44% |
| 2025-05-21 | 38.50 | 38.32 | -0.21 | -0.55% | 38.01 | 38.67 | 8020 | 3083 | 1.37% |
| 2025-05-20 | 39.01 | 38.93 | -0.34 | -0.87% | 38.63 | 39.56 | 14709 | 5722 | 2.52% |
| 2025-05-19 | 39.60 | 39.27 | -0.44 | -1.11% | 39.26 | 40.12 | 16032 | 6348 | 2.75% |
| 2025-05-16 | 38.74 | 39.71 | 0.97 | 2.50% | 38.69 | 39.72 | 14756 | 5805 | 2.53% |
| 2025-05-15 | 38.83 | 38.74 | -0.05 | -0.13% | 38.41 | 38.84 | 5597 | 2162 | 0.96% |
| 2025-05-14 | 38.94 | 38.79 | -0.02 | -0.05% | 38.51 | 39.06 | 7567 | 2934 | 1.30% |
| 2025-05-13 | 39.34 | 38.81 | -0.53 | -1.35% | 38.67 | 39.47 | 15084 | 5872 | 2.58% |
| 2025-05-12 | 38.28 | 39.34 | 1.20 | 3.15% | 38.28 | 40.39 | 24001 | 9470 | 4.11% |
| 2025-05-09 | 38.62 | 38.14 | -0.49 | -1.27% | 38.00 | 38.74 | 6436 | 2463 | 1.10% |
| 2025-05-08 | 38.17 | 38.63 | 0.31 | 0.81% | 38.06 | 38.75 | 7895 | 3044 | 1.35% |
| 2025-05-07 | 38.50 | 38.32 | -0.02 | -0.05% | 38.06 | 38.88 | 11909 | 4577 | 2.04% |
| 2025-05-06 | 38.18 | 38.34 | 0.56 | 1.48% | 37.83 | 38.38 | 10641 | 4060 | 1.82% |
| 2025-04-30 | 37.50 | 37.78 | 0.34 | 0.91% | 37.24 | 37.99 | 9065 | 3419 | 1.55% |
| 2025-04-29 | 36.59 | 37.44 | 0.85 | 2.32% | 36.52 | 37.53 | 12066 | 4494 | 2.07% |
| 2025-04-28 | 37.06 | 36.59 | -0.51 | -1.37% | 36.37 | 37.24 | 8981 | 3298 | 1.54% |
| 2025-04-25 | 36.92 | 37.10 | 0.20 | 0.54% | 36.92 | 37.41 | 9615 | 3574 | 1.65% |
| 2025-04-24 | 37.01 | 36.90 | -0.23 | -0.62% | 36.66 | 37.58 | 9467 | 3510 | 1.62% |