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 | 57.00 | 56.00 | -1.30 | -2.27% | 55.80 | 58.00 | 29387 | 16624 | 5.14% |
| 2025-07-31 | 58.37 | 57.30 | -1.42 | -2.42% | 57.15 | 59.14 | 39220 | 22739 | 6.86% |
| 2025-07-30 | 59.51 | 58.72 | -1.38 | -2.30% | 58.00 | 60.18 | 48093 | 28449 | 8.42% |
| 2025-07-29 | 55.34 | 60.10 | 4.91 | 8.90% | 54.26 | 60.88 | 86233 | 50505 | 15.09% |
| 2025-07-28 | 55.11 | 55.19 | -0.35 | -0.63% | 54.35 | 56.10 | 25030 | 13776 | 4.38% |
| 2025-07-25 | 55.21 | 55.54 | 0.33 | 0.60% | 54.05 | 56.95 | 39599 | 22080 | 6.93% |
| 2025-07-24 | 54.25 | 55.21 | 1.16 | 2.15% | 53.59 | 55.49 | 48284 | 26406 | 8.45% |
| 2025-07-23 | 54.88 | 54.05 | 0.72 | 1.35% | 53.41 | 57.50 | 54315 | 29781 | 9.50% |
| 2025-07-22 | 53.09 | 53.33 | 0.17 | 0.32% | 52.60 | 54.16 | 27531 | 14676 | 4.82% |
| 2025-07-21 | 53.03 | 53.16 | -0.25 | -0.47% | 51.63 | 53.40 | 31847 | 16749 | 5.57% |
| 2025-07-18 | 54.06 | 53.41 | -0.84 | -1.55% | 52.87 | 54.27 | 29603 | 15770 | 5.18% |
| 2025-07-17 | 51.73 | 54.25 | 2.31 | 4.45% | 51.53 | 54.50 | 49096 | 26278 | 8.59% |
| 2025-07-16 | 52.31 | 51.94 | -0.62 | -1.18% | 51.50 | 52.56 | 16686 | 8667 | 2.92% |
| 2025-07-15 | 52.00 | 52.56 | 0.19 | 0.36% | 51.10 | 53.76 | 33237 | 17383 | 5.82% |
| 2025-07-14 | 51.75 | 52.37 | 0.18 | 0.34% | 51.16 | 52.45 | 23122 | 11982 | 4.05% |
| 2025-07-11 | 52.69 | 52.19 | -0.20 | -0.38% | 51.66 | 53.35 | 35180 | 18454 | 6.16% |
| 2025-07-10 | 52.00 | 52.39 | -0.06 | -0.11% | 51.23 | 52.97 | 42185 | 22034 | 7.38% |
| 2025-07-09 | 50.97 | 52.45 | 1.48 | 2.90% | 49.71 | 53.47 | 61660 | 31997 | 10.79% |
| 2025-07-08 | 48.70 | 50.97 | 2.43 | 5.01% | 48.70 | 51.53 | 57045 | 28803 | 9.98% |
| 2025-07-07 | 47.03 | 48.70 | 1.43 | 3.03% | 46.86 | 49.62 | 41671 | 20166 | 7.29% |
| 2025-07-04 | 47.90 | 47.27 | -0.84 | -1.75% | 47.00 | 48.59 | 24430 | 11634 | 4.28% |
| 2025-07-03 | 47.23 | 48.11 | 0.84 | 1.78% | 47.11 | 48.20 | 20196 | 9658 | 3.53% |
| 2025-07-02 | 48.00 | 47.27 | -1.05 | -2.17% | 46.83 | 48.45 | 20005 | 9496 | 3.50% |
| 2025-07-01 | 47.99 | 48.32 | 0.51 | 1.07% | 47.30 | 48.59 | 28525 | 13686 | 4.99% |
| 2025-06-30 | 45.94 | 47.81 | 2.01 | 4.39% | 45.25 | 48.00 | 43203 | 20322 | 7.56% |
| 2025-06-27 | 45.21 | 45.80 | 0.60 | 1.33% | 45.20 | 46.93 | 26915 | 12370 | 4.71% |
| 2025-06-26 | 45.77 | 45.20 | -0.78 | -1.70% | 44.74 | 45.82 | 26515 | 12005 | 4.64% |
| 2025-06-25 | 45.68 | 45.98 | 0.28 | 0.61% | 44.97 | 46.53 | 31708 | 14500 | 5.55% |
| 2025-06-24 | 44.91 | 45.70 | 0.69 | 1.53% | 44.89 | 45.96 | 23121 | 10488 | 4.05% |
| 2025-06-23 | 43.90 | 45.01 | 0.98 | 2.23% | 43.50 | 45.25 | 23874 | 10621 | 4.18% |
| 2025-06-20 | 46.05 | 44.03 | -2.10 | -4.55% | 43.85 | 46.28 | 40695 | 18269 | 7.12% |
| 2025-06-19 | 47.70 | 46.13 | -1.98 | -4.12% | 46.05 | 47.90 | 32203 | 15108 | 5.64% |
| 2025-06-18 | 49.00 | 48.11 | -1.59 | -3.20% | 46.70 | 49.78 | 48076 | 22979 | 8.41% |
| 2025-06-17 | 53.67 | 49.70 | -1.35 | -2.64% | 49.41 | 54.39 | 39594 | 20202 | 6.93% |
| 2025-06-16 | 50.33 | 51.05 | 0.68 | 1.35% | 50.00 | 51.99 | 28834 | 14761 | 5.05% |
| 2025-06-13 | 52.23 | 50.37 | -2.48 | -4.69% | 49.70 | 52.84 | 40455 | 20623 | 7.08% |
| 2025-06-12 | 51.42 | 52.85 | 1.70 | 3.32% | 50.70 | 52.98 | 43270 | 22401 | 7.57% |
| 2025-06-11 | 51.50 | 51.15 | -0.72 | -1.39% | 50.74 | 52.75 | 31989 | 16440 | 5.60% |
| 2025-06-10 | 51.50 | 51.87 | 0.62 | 1.21% | 51.09 | 53.83 | 73070 | 38309 | 12.79% |
| 2025-06-09 | 49.82 | 51.25 | 1.37 | 2.75% | 49.70 | 52.76 | 48711 | 25098 | 8.52% |
| 2025-06-06 | 50.30 | 49.88 | -0.77 | -1.52% | 49.45 | 51.10 | 35938 | 17932 | 6.29% |
| 2025-06-05 | 51.83 | 50.65 | -1.36 | -2.61% | 50.10 | 52.32 | 50076 | 25496 | 8.76% |
| 2025-06-04 | 51.56 | 52.01 | 0.26 | 0.50% | 50.50 | 52.98 | 62569 | 32324 | 10.95% |
| 2025-06-03 | 48.51 | 51.75 | 2.60 | 5.29% | 48.50 | 52.17 | 72674 | 36843 | 12.72% |
| 2025-05-30 | 48.25 | 49.15 | 0.70 | 1.44% | 47.93 | 50.55 | 66470 | 32786 | 11.63% |
| 2025-05-29 | 45.48 | 48.45 | 2.58 | 5.62% | 45.48 | 49.10 | 61985 | 29598 | 10.85% |
| 2025-05-28 | 47.03 | 45.87 | -1.74 | -3.65% | 45.64 | 47.45 | 37173 | 17139 | 6.51% |
| 2025-05-27 | 47.00 | 47.61 | 0.44 | 0.93% | 46.01 | 48.12 | 55357 | 25993 | 9.69% |
| 2025-05-26 | 48.15 | 47.17 | -1.32 | -2.72% | 46.74 | 48.89 | 56691 | 26888 | 9.92% |
| 2025-05-23 | 46.12 | 48.49 | 2.05 | 4.41% | 45.93 | 49.73 | 73464 | 35279 | 12.86% |
| 2025-05-22 | 45.76 | 46.44 | 0.41 | 0.89% | 45.21 | 47.80 | 52103 | 24266 | 9.12% |
| 2025-05-21 | 44.42 | 46.03 | 1.43 | 3.21% | 44.17 | 49.00 | 57810 | 27004 | 10.12% |
| 2025-05-20 | 43.49 | 44.60 | 0.75 | 1.71% | 43.49 | 44.75 | 21607 | 9609 | 3.78% |
| 2025-05-19 | 44.02 | 43.85 | -0.19 | -0.43% | 43.05 | 44.03 | 13768 | 5982 | 2.41% |
| 2025-05-16 | 44.53 | 44.04 | -0.48 | -1.08% | 43.92 | 44.80 | 20922 | 9243 | 3.66% |
| 2025-05-15 | 45.94 | 44.52 | -1.15 | -2.52% | 44.44 | 45.96 | 22012 | 9908 | 3.85% |
| 2025-05-14 | 45.38 | 45.67 | 0.21 | 0.46% | 45.20 | 46.23 | 22840 | 10417 | 4.00% |
| 2025-05-13 | 45.01 | 45.46 | 0.84 | 1.88% | 44.73 | 45.90 | 24012 | 10869 | 4.20% |
| 2025-05-12 | 44.37 | 44.62 | 0.56 | 1.27% | 43.74 | 44.68 | 16760 | 7421 | 2.93% |
| 2025-05-09 | 46.00 | 44.06 | -1.88 | -4.09% | 43.89 | 46.06 | 31988 | 14253 | 5.60% |
| 2025-05-08 | 45.30 | 45.94 | 0.40 | 0.88% | 45.20 | 46.24 | 21183 | 9730 | 3.71% |
| 2025-05-07 | 46.77 | 45.54 | -0.41 | -0.89% | 44.88 | 46.97 | 23575 | 10757 | 4.13% |
| 2025-05-06 | 44.90 | 45.95 | 1.45 | 3.26% | 44.60 | 45.98 | 21490 | 9774 | 3.76% |
| 2025-04-30 | 44.82 | 44.50 | -0.28 | -0.63% | 44.50 | 45.25 | 18172 | 8154 | 3.18% |
| 2025-04-29 | 44.00 | 44.78 | 0.32 | 0.72% | 44.00 | 45.65 | 19266 | 8660 | 3.37% |
| 2025-04-28 | 43.71 | 44.46 | 0.20 | 0.45% | 43.52 | 45.30 | 24962 | 11104 | 4.37% |
| 2025-04-25 | 45.53 | 44.26 | -0.42 | -0.94% | 44.15 | 45.75 | 24160 | 10797 | 4.23% |
| 2025-04-24 | 45.05 | 44.68 | -0.30 | -0.67% | 44.09 | 46.30 | 33426 | 15092 | 5.85% |