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 | 62.14 | 63.14 | 1.00 | 1.61% | 61.00 | 65.24 | 70073 | 44321 | 17.84% |
| 2025-07-31 | 64.19 | 62.14 | -2.65 | -4.09% | 61.99 | 67.03 | 83779 | 53671 | 21.33% |
| 2025-07-30 | 66.99 | 64.79 | -2.21 | -3.30% | 63.10 | 68.97 | 91499 | 59740 | 23.29% |
| 2025-07-29 | 63.00 | 67.00 | 2.03 | 3.12% | 63.00 | 68.39 | 92941 | 61614 | 23.66% |
| 2025-07-28 | 57.07 | 64.97 | 7.89 | 13.82% | 57.07 | 65.82 | 112220 | 70169 | 28.57% |
| 2025-07-25 | 55.10 | 57.08 | 1.53 | 2.75% | 53.90 | 57.71 | 73352 | 40859 | 18.67% |
| 2025-07-24 | 56.26 | 55.55 | -0.71 | -1.26% | 54.40 | 57.85 | 56716 | 31658 | 14.44% |
| 2025-07-23 | 55.01 | 56.26 | 0.26 | 0.46% | 55.01 | 57.85 | 65243 | 36918 | 16.61% |
| 2025-07-22 | 53.62 | 56.00 | 0.97 | 1.76% | 53.62 | 57.29 | 71306 | 39970 | 18.15% |
| 2025-07-21 | 53.01 | 55.03 | 1.49 | 2.78% | 52.55 | 56.15 | 69654 | 37962 | 17.73% |
| 2025-07-18 | 53.30 | 53.54 | 0.02 | 0.04% | 52.35 | 53.89 | 54100 | 28641 | 13.77% |
| 2025-07-17 | 50.04 | 53.52 | 3.34 | 6.66% | 49.85 | 53.99 | 85196 | 44570 | 21.69% |
| 2025-07-16 | 50.55 | 50.18 | -0.74 | -1.45% | 50.12 | 51.09 | 30902 | 15591 | 7.87% |
| 2025-07-15 | 51.20 | 50.92 | -0.39 | -0.76% | 50.36 | 51.90 | 34836 | 17714 | 8.87% |
| 2025-07-14 | 50.88 | 51.31 | 0.09 | 0.18% | 50.80 | 51.50 | 36078 | 18479 | 9.18% |
| 2025-07-11 | 50.99 | 51.22 | 0.22 | 0.43% | 50.09 | 51.69 | 56297 | 28706 | 14.33% |
| 2025-07-10 | 52.23 | 51.00 | -1.75 | -3.32% | 50.57 | 52.23 | 64294 | 32824 | 16.37% |
| 2025-07-09 | 54.16 | 52.75 | -3.27 | -5.84% | 51.88 | 55.16 | 109408 | 58384 | 27.85% |
| 2025-07-08 | 58.80 | 56.02 | -2.88 | -4.89% | 55.83 | 60.90 | 124430 | 71744 | 31.68% |
| 2025-07-07 | 54.87 | 58.90 | 1.95 | 3.42% | 54.30 | 59.60 | 128864 | 73039 | 32.81% |
| 2025-07-04 | 54.07 | 56.95 | 0.25 | 0.44% | 53.02 | 60.76 | 178257 | 102392 | 45.38% |
| 2025-07-03 | 49.80 | 56.70 | 9.45 | 20.00% | 49.80 | 56.70 | 79507 | 44473 | 20.24% |
| 2025-07-02 | 46.37 | 47.25 | 0.17 | 0.36% | 45.45 | 47.25 | 45013 | 20832 | 11.46% |
| 2025-07-01 | 47.67 | 47.08 | -1.42 | -2.93% | 46.76 | 48.59 | 56351 | 26667 | 14.35% |
| 2025-06-30 | 46.99 | 48.50 | 1.59 | 3.39% | 45.60 | 51.00 | 99908 | 48451 | 25.43% |
| 2025-06-27 | 45.50 | 46.91 | 1.57 | 3.46% | 44.01 | 47.79 | 88633 | 40614 | 22.56% |
| 2025-06-26 | 42.66 | 45.34 | 2.14 | 4.95% | 42.66 | 45.69 | 78821 | 35061 | 20.07% |
| 2025-06-25 | 42.88 | 43.20 | 0.56 | 1.31% | 42.57 | 44.50 | 61827 | 26787 | 15.74% |
| 2025-06-24 | 42.68 | 42.64 | -0.36 | -0.84% | 42.31 | 43.20 | 35904 | 15316 | 9.14% |
| 2025-06-23 | 41.60 | 43.00 | 1.10 | 2.63% | 41.50 | 43.08 | 38797 | 16552 | 9.88% |
| 2025-06-20 | 43.99 | 41.90 | -2.43 | -5.48% | 41.81 | 44.11 | 57685 | 24582 | 14.69% |
| 2025-06-19 | 45.35 | 44.33 | -1.65 | -3.59% | 43.90 | 46.55 | 62964 | 28398 | 16.03% |
| 2025-06-18 | 45.00 | 45.98 | 0.38 | 0.83% | 44.33 | 46.55 | 65328 | 29874 | 16.63% |
| 2025-06-17 | 48.00 | 45.60 | -2.77 | -5.73% | 45.06 | 48.03 | 85107 | 39320 | 21.67% |
| 2025-06-16 | 47.90 | 48.37 | 0.30 | 0.62% | 47.21 | 49.20 | 71830 | 34415 | 18.29% |
| 2025-06-13 | 49.57 | 48.07 | -2.00 | -3.99% | 46.67 | 50.74 | 96443 | 46833 | 24.55% |
| 2025-06-12 | 48.01 | 50.07 | -0.87 | -1.71% | 47.70 | 50.80 | 119457 | 58939 | 30.41% |
| 2025-06-11 | 46.22 | 50.94 | 2.40 | 4.94% | 44.11 | 51.53 | 147848 | 68828 | 37.64% |
| 2025-06-10 | 46.97 | 48.54 | 0.30 | 0.62% | 46.96 | 52.59 | 152012 | 75316 | 38.70% |
| 2025-06-09 | 46.98 | 48.24 | -1.65 | -3.31% | 45.55 | 48.50 | 134536 | 62827 | 34.25% |
| 2025-06-06 | 47.24 | 49.89 | 4.97 | 11.06% | 46.00 | 52.61 | 172435 | 84252 | 43.90% |
| 2025-06-05 | 37.23 | 44.92 | 7.49 | 20.01% | 36.86 | 44.92 | 105057 | 43848 | 26.75% |
| 2025-06-04 | 36.46 | 37.43 | 0.97 | 2.66% | 36.45 | 38.04 | 25830 | 9692 | 6.58% |
| 2025-06-03 | 36.28 | 36.46 | 0.08 | 0.22% | 36.00 | 37.09 | 13902 | 5075 | 3.54% |
| 2025-05-30 | 36.88 | 36.38 | -0.44 | -1.20% | 36.13 | 36.88 | 15135 | 5518 | 3.85% |
| 2025-05-29 | 35.96 | 36.82 | 1.01 | 2.82% | 35.66 | 36.85 | 16648 | 6071 | 4.24% |
| 2025-05-28 | 36.70 | 35.81 | -0.79 | -2.16% | 35.65 | 36.84 | 11387 | 4104 | 2.90% |
| 2025-05-27 | 36.60 | 36.60 | 0.10 | 0.27% | 35.85 | 36.78 | 12039 | 4367 | 3.06% |
| 2025-05-26 | 35.85 | 36.50 | 0.92 | 2.59% | 35.48 | 36.79 | 14343 | 5194 | 3.65% |
| 2025-05-23 | 36.18 | 35.58 | -0.63 | -1.74% | 35.49 | 36.56 | 14795 | 5332 | 3.77% |
| 2025-05-22 | 36.40 | 36.21 | -0.19 | -0.52% | 36.02 | 37.60 | 22916 | 8433 | 5.83% |
| 2025-05-21 | 37.55 | 36.40 | -0.76 | -2.05% | 36.00 | 37.55 | 16208 | 5914 | 4.13% |
| 2025-05-20 | 36.90 | 37.16 | 0.11 | 0.30% | 36.54 | 37.28 | 12076 | 4463 | 3.07% |
| 2025-05-19 | 36.98 | 37.05 | 0.47 | 1.28% | 36.29 | 37.29 | 12710 | 4688 | 3.24% |
| 2025-05-16 | 36.80 | 36.58 | -0.27 | -0.73% | 36.49 | 37.40 | 11553 | 4254 | 2.94% |
| 2025-05-15 | 37.82 | 36.85 | -0.83 | -2.20% | 36.79 | 38.04 | 13221 | 4898 | 3.37% |
| 2025-05-14 | 38.41 | 37.68 | -0.46 | -1.21% | 37.47 | 39.01 | 18579 | 7037 | 4.73% |
| 2025-05-13 | 39.49 | 38.14 | -1.20 | -3.05% | 38.00 | 39.56 | 23261 | 8998 | 5.92% |
| 2025-05-12 | 38.77 | 39.34 | 0.58 | 1.50% | 38.50 | 39.91 | 26747 | 10548 | 6.81% |
| 2025-05-09 | 39.42 | 38.76 | -0.64 | -1.62% | 38.64 | 39.93 | 23593 | 9203 | 6.01% |
| 2025-05-08 | 37.77 | 39.40 | 1.36 | 3.58% | 37.77 | 39.69 | 28621 | 11109 | 7.29% |
| 2025-05-07 | 37.81 | 38.04 | 0.84 | 2.26% | 37.38 | 38.68 | 34797 | 13231 | 8.86% |
| 2025-05-06 | 36.21 | 37.20 | 1.00 | 2.76% | 36.21 | 37.20 | 16389 | 6034 | 4.17% |
| 2025-04-30 | 34.73 | 36.20 | 1.62 | 4.68% | 34.60 | 36.56 | 23479 | 8406 | 5.98% |
| 2025-04-29 | 33.87 | 34.58 | 0.71 | 2.10% | 33.84 | 34.88 | 16021 | 5538 | 4.08% |
| 2025-04-28 | 34.06 | 33.87 | -0.27 | -0.79% | 33.40 | 34.40 | 11029 | 3735 | 2.81% |
| 2025-04-25 | 34.53 | 34.14 | -0.56 | -1.61% | 34.10 | 35.57 | 18390 | 6354 | 4.68% |
| 2025-04-24 | 34.41 | 34.70 | 0.04 | 0.12% | 33.88 | 35.30 | 19048 | 6561 | 4.85% |