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 | 60.00 | 67.99 | 7.69 | 12.75% | 57.27 | 72.36 | 104874 | 70140 | 20.28% |
| 2025-07-31 | 57.79 | 60.30 | 1.82 | 3.11% | 57.79 | 61.00 | 47396 | 28414 | 9.17% |
| 2025-07-30 | 59.70 | 58.48 | -1.38 | -2.31% | 57.32 | 61.02 | 36273 | 21358 | 7.01% |
| 2025-07-29 | 59.18 | 59.86 | 0.10 | 0.17% | 59.04 | 60.20 | 24038 | 14319 | 4.65% |
| 2025-07-28 | 57.52 | 59.76 | 2.53 | 4.42% | 57.34 | 60.90 | 37169 | 22128 | 7.19% |
| 2025-07-25 | 58.01 | 57.23 | -0.94 | -1.62% | 56.50 | 58.07 | 20684 | 11814 | 4.00% |
| 2025-07-24 | 57.50 | 58.17 | -0.13 | -0.22% | 57.10 | 58.83 | 25981 | 15019 | 5.02% |
| 2025-07-23 | 59.00 | 58.30 | -3.06 | -4.99% | 57.53 | 60.99 | 40216 | 23570 | 7.78% |
| 2025-07-22 | 57.97 | 61.36 | 3.33 | 5.74% | 57.45 | 62.62 | 64876 | 39158 | 12.55% |
| 2025-07-21 | 58.59 | 58.03 | -1.21 | -2.04% | 57.49 | 60.80 | 42487 | 24964 | 8.22% |
| 2025-07-18 | 55.76 | 59.24 | 3.08 | 5.48% | 55.75 | 61.23 | 73483 | 43381 | 14.21% |
| 2025-07-17 | 54.64 | 56.16 | 0.99 | 1.79% | 54.62 | 56.80 | 36033 | 20133 | 6.97% |
| 2025-07-16 | 55.60 | 55.17 | -0.32 | -0.58% | 55.07 | 56.38 | 26373 | 14687 | 5.10% |
| 2025-07-15 | 55.50 | 55.49 | -0.12 | -0.22% | 54.80 | 56.00 | 19875 | 11002 | 3.84% |
| 2025-07-14 | 55.37 | 55.61 | -0.66 | -1.17% | 55.30 | 56.36 | 21172 | 11788 | 4.09% |
| 2025-07-11 | 54.13 | 56.27 | 1.51 | 2.76% | 54.13 | 56.60 | 37654 | 20934 | 7.28% |
| 2025-07-10 | 55.96 | 54.76 | -2.59 | -4.52% | 53.60 | 55.96 | 51155 | 27863 | 9.89% |
| 2025-07-09 | 56.60 | 57.35 | 0.92 | 1.63% | 56.11 | 59.42 | 49341 | 28583 | 9.54% |
| 2025-07-08 | 57.50 | 56.43 | -1.17 | -2.03% | 56.08 | 57.60 | 34575 | 19612 | 6.69% |
| 2025-07-07 | 56.50 | 57.60 | 1.10 | 1.95% | 55.20 | 57.70 | 38602 | 21968 | 7.46% |
| 2025-07-04 | 57.20 | 56.50 | -1.01 | -1.76% | 56.01 | 58.00 | 44821 | 25472 | 8.67% |
| 2025-07-03 | 57.85 | 57.51 | -1.29 | -2.19% | 56.74 | 59.77 | 44984 | 25970 | 8.70% |
| 2025-07-02 | 59.53 | 58.80 | -2.35 | -3.84% | 57.77 | 60.50 | 59570 | 35126 | 11.52% |
| 2025-07-01 | 62.00 | 61.15 | -3.27 | -5.08% | 59.00 | 64.42 | 101307 | 62258 | 19.59% |
| 2025-06-30 | 57.01 | 64.42 | 7.52 | 13.22% | 55.68 | 65.20 | 106426 | 64340 | 20.58% |
| 2025-06-27 | 52.82 | 56.90 | 3.94 | 7.44% | 51.88 | 61.00 | 98121 | 54943 | 18.97% |
| 2025-06-26 | 51.40 | 52.96 | 0.71 | 1.36% | 50.48 | 57.50 | 104452 | 56691 | 20.20% |
| 2025-06-25 | 48.00 | 52.25 | 3.44 | 7.05% | 48.00 | 54.99 | 106720 | 54726 | 20.64% |
| 2025-06-24 | 48.98 | 48.81 | -2.08 | -4.09% | 47.35 | 50.49 | 91791 | 44626 | 17.75% |
| 2025-06-23 | 44.00 | 50.89 | 8.48 | 20.00% | 42.68 | 50.89 | 94193 | 45117 | 18.22% |
| 2025-06-20 | 43.00 | 42.41 | -0.84 | -1.94% | 42.38 | 43.39 | 12511 | 5359 | 2.42% |
| 2025-06-19 | 45.03 | 43.25 | -1.78 | -3.95% | 42.60 | 45.03 | 21340 | 9280 | 4.13% |
| 2025-06-18 | 44.42 | 45.03 | 0.43 | 0.96% | 44.29 | 45.45 | 15740 | 7081 | 3.04% |
| 2025-06-17 | 45.18 | 44.60 | -0.62 | -1.37% | 44.27 | 45.38 | 14398 | 6431 | 2.78% |
| 2025-06-16 | 45.22 | 45.22 | -0.02 | -0.04% | 43.95 | 45.59 | 21844 | 9809 | 4.22% |
| 2025-06-13 | 44.14 | 45.24 | 1.43 | 3.26% | 43.88 | 45.76 | 35306 | 15826 | 6.83% |
| 2025-06-12 | 43.52 | 43.81 | 0.01 | 0.02% | 43.40 | 44.24 | 10484 | 4589 | 2.03% |
| 2025-06-11 | 43.88 | 43.80 | -0.09 | -0.21% | 43.50 | 44.35 | 11005 | 4840 | 2.13% |
| 2025-06-10 | 44.80 | 43.89 | -1.17 | -2.60% | 43.06 | 45.00 | 18478 | 8101 | 3.57% |
| 2025-06-09 | 44.90 | 45.06 | 0.05 | 0.11% | 44.77 | 45.44 | 11304 | 5089 | 2.19% |
| 2025-06-06 | 45.18 | 45.01 | -0.17 | -0.38% | 44.90 | 45.96 | 12396 | 5622 | 2.40% |
| 2025-06-05 | 45.10 | 45.18 | -0.06 | -0.13% | 44.46 | 45.40 | 13201 | 5937 | 2.55% |
| 2025-06-04 | 46.30 | 45.24 | -1.48 | -3.17% | 45.07 | 46.80 | 21425 | 9779 | 4.14% |
| 2025-06-03 | 46.11 | 46.72 | 1.34 | 2.95% | 45.11 | 48.20 | 38622 | 18083 | 7.47% |
| 2025-05-30 | 44.38 | 45.38 | 0.75 | 1.68% | 44.06 | 45.76 | 24013 | 10830 | 4.64% |
| 2025-05-29 | 43.11 | 44.63 | 1.44 | 3.33% | 43.04 | 44.68 | 15405 | 6791 | 2.98% |
| 2025-05-28 | 43.70 | 43.19 | -0.62 | -1.42% | 43.11 | 43.96 | 8688 | 3764 | 1.68% |
| 2025-05-27 | 43.79 | 43.81 | -0.16 | -0.36% | 43.40 | 44.16 | 9502 | 4155 | 1.84% |
| 2025-05-26 | 43.80 | 43.97 | 0.17 | 0.39% | 43.53 | 44.42 | 11033 | 4850 | 2.13% |
| 2025-05-23 | 44.16 | 43.80 | -0.81 | -1.82% | 43.72 | 44.87 | 14366 | 6353 | 2.78% |
| 2025-05-22 | 45.00 | 44.61 | -0.04 | -0.09% | 44.39 | 46.22 | 19953 | 9042 | 3.86% |
| 2025-05-21 | 45.07 | 44.65 | -0.88 | -1.93% | 44.38 | 45.33 | 17212 | 7710 | 3.33% |
| 2025-05-20 | 46.05 | 45.53 | -0.87 | -1.88% | 45.30 | 46.38 | 19971 | 9110 | 3.86% |
| 2025-05-19 | 46.26 | 46.40 | 0.10 | 0.22% | 45.18 | 46.86 | 20629 | 9493 | 3.99% |
| 2025-05-16 | 48.01 | 46.30 | -2.39 | -4.91% | 46.21 | 48.47 | 39673 | 18613 | 7.67% |
| 2025-05-15 | 50.05 | 48.69 | -1.00 | -2.01% | 48.00 | 50.38 | 37416 | 18200 | 7.24% |
| 2025-05-14 | 48.00 | 49.69 | 1.57 | 3.26% | 48.00 | 51.20 | 58672 | 29320 | 11.35% |
| 2025-05-13 | 49.55 | 48.12 | -1.38 | -2.79% | 48.00 | 50.48 | 42107 | 20583 | 8.14% |
| 2025-05-12 | 47.91 | 49.50 | 1.15 | 2.38% | 47.14 | 51.87 | 72119 | 36393 | 13.95% |
| 2025-05-09 | 50.09 | 48.35 | -1.64 | -3.28% | 48.11 | 50.41 | 39909 | 19498 | 7.72% |
| 2025-05-08 | 47.73 | 49.99 | 1.68 | 3.48% | 46.76 | 50.33 | 55309 | 27068 | 10.70% |
| 2025-05-07 | 46.47 | 48.31 | 1.61 | 3.45% | 46.47 | 50.53 | 49202 | 23716 | 9.51% |
| 2025-05-06 | 44.38 | 46.70 | 2.35 | 5.30% | 44.38 | 47.50 | 25185 | 11581 | 4.87% |
| 2025-04-30 | 44.58 | 44.35 | 0.67 | 1.53% | 43.90 | 45.15 | 14562 | 6501 | 2.82% |
| 2025-04-29 | 44.03 | 43.68 | 1.62 | 3.85% | 43.05 | 44.99 | 17292 | 7611 | 3.34% |
| 2025-04-28 | 42.35 | 42.06 | -0.29 | -0.68% | 41.74 | 42.53 | 4395 | 1848 | 0.85% |
| 2025-04-25 | 42.54 | 42.35 | -0.49 | -1.14% | 42.35 | 43.04 | 5902 | 2518 | 1.14% |
| 2025-04-24 | 43.09 | 42.84 | -0.30 | -0.70% | 42.03 | 43.29 | 7329 | 3136 | 1.42% |