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 | 61.50 | 59.05 | -2.64 | -4.28% | 58.81 | 63.80 | 59069 | 36176 | 14.03% |
| 2025-07-31 | 59.40 | 61.69 | 2.86 | 4.86% | 58.70 | 63.26 | 71712 | 43747 | 17.03% |
| 2025-07-30 | 58.41 | 58.83 | -0.12 | -0.20% | 57.88 | 60.51 | 57850 | 34335 | 13.74% |
| 2025-07-29 | 58.70 | 58.95 | 0.48 | 0.82% | 57.36 | 59.25 | 44241 | 25847 | 10.51% |
| 2025-07-28 | 56.95 | 58.47 | 1.56 | 2.74% | 56.06 | 59.32 | 42073 | 24172 | 9.99% |
| 2025-07-25 | 56.70 | 56.91 | 0.40 | 0.71% | 56.19 | 58.70 | 35027 | 20092 | 8.32% |
| 2025-07-24 | 55.00 | 56.51 | 1.19 | 2.15% | 55.00 | 57.80 | 41414 | 23413 | 9.84% |
| 2025-07-23 | 55.00 | 55.32 | -0.05 | -0.09% | 54.43 | 56.35 | 31437 | 17463 | 7.47% |
| 2025-07-22 | 55.80 | 55.37 | -0.41 | -0.74% | 55.10 | 56.59 | 28927 | 16113 | 6.87% |
| 2025-07-21 | 54.74 | 55.78 | 1.04 | 1.90% | 54.16 | 56.08 | 31608 | 17412 | 7.51% |
| 2025-07-18 | 55.33 | 54.74 | -0.83 | -1.49% | 54.05 | 55.54 | 29227 | 15932 | 6.94% |
| 2025-07-17 | 54.48 | 55.57 | 1.08 | 1.98% | 54.11 | 55.58 | 29417 | 16191 | 6.99% |
| 2025-07-16 | 54.00 | 54.49 | 0.31 | 0.57% | 53.80 | 54.95 | 24759 | 13459 | 5.88% |
| 2025-07-15 | 54.88 | 54.18 | -0.70 | -1.28% | 53.73 | 54.94 | 29464 | 15952 | 7.00% |
| 2025-07-14 | 53.10 | 54.88 | 1.68 | 3.16% | 52.64 | 55.30 | 34763 | 18827 | 8.26% |
| 2025-07-11 | 52.84 | 53.20 | 0.67 | 1.28% | 52.26 | 54.36 | 29858 | 15931 | 7.40% |
| 2025-07-10 | 51.46 | 52.53 | 0.83 | 1.61% | 50.73 | 53.22 | 32635 | 17108 | 8.09% |
| 2025-07-09 | 52.50 | 51.70 | -1.06 | -2.01% | 51.59 | 53.21 | 23451 | 12238 | 5.81% |
| 2025-07-08 | 51.91 | 52.76 | 0.83 | 1.60% | 51.65 | 53.65 | 26860 | 14185 | 6.66% |
| 2025-07-07 | 54.39 | 51.93 | -1.55 | -2.90% | 51.70 | 54.40 | 25097 | 13267 | 6.22% |
| 2025-07-04 | 53.80 | 53.48 | -0.35 | -0.65% | 53.27 | 54.60 | 25022 | 13490 | 6.20% |
| 2025-07-03 | 52.92 | 53.83 | 1.44 | 2.75% | 52.52 | 53.85 | 22322 | 11909 | 5.53% |
| 2025-07-02 | 53.80 | 52.39 | -1.49 | -2.77% | 51.91 | 54.18 | 20418 | 10763 | 5.06% |
| 2025-07-01 | 53.95 | 53.88 | 0.32 | 0.60% | 53.02 | 54.60 | 22492 | 12104 | 5.57% |
| 2025-06-30 | 50.70 | 53.56 | 2.79 | 5.50% | 50.45 | 53.89 | 39115 | 20579 | 9.69% |
| 2025-06-27 | 49.94 | 50.77 | 0.83 | 1.66% | 49.90 | 51.50 | 19472 | 9870 | 4.82% |
| 2025-06-26 | 51.18 | 49.94 | -1.22 | -2.38% | 49.79 | 51.28 | 19700 | 9907 | 4.88% |
| 2025-06-25 | 51.20 | 51.16 | -0.04 | -0.08% | 50.28 | 51.38 | 20582 | 10467 | 5.10% |
| 2025-06-24 | 51.23 | 51.20 | 0.47 | 0.93% | 50.73 | 51.68 | 20173 | 10303 | 5.00% |
| 2025-06-23 | 49.73 | 50.73 | 0.23 | 0.46% | 49.70 | 50.75 | 18940 | 9517 | 4.69% |
| 2025-06-20 | 50.22 | 50.50 | 0.28 | 0.56% | 49.60 | 51.15 | 22937 | 11568 | 5.68% |
| 2025-06-19 | 51.88 | 50.22 | -1.66 | -3.20% | 49.93 | 52.54 | 28494 | 14482 | 7.06% |
| 2025-06-18 | 53.03 | 51.88 | -1.72 | -3.21% | 51.76 | 53.20 | 31862 | 16694 | 7.89% |
| 2025-06-17 | 56.80 | 53.60 | -2.70 | -4.80% | 53.49 | 57.10 | 44222 | 24242 | 10.96% |
| 2025-06-16 | 55.58 | 56.30 | 0.69 | 1.24% | 55.35 | 57.22 | 30807 | 17341 | 7.63% |
| 2025-06-13 | 57.80 | 55.61 | -2.75 | -4.71% | 55.37 | 58.99 | 43392 | 24507 | 10.75% |
| 2025-06-12 | 57.63 | 58.36 | 0.73 | 1.27% | 57.00 | 59.12 | 42656 | 24708 | 10.57% |
| 2025-06-11 | 58.94 | 57.63 | -1.49 | -2.52% | 57.40 | 59.89 | 39191 | 22825 | 9.71% |
| 2025-06-10 | 58.38 | 59.12 | 0.97 | 1.67% | 57.21 | 60.05 | 70775 | 41402 | 17.54% |
| 2025-06-09 | 52.71 | 58.15 | 5.27 | 9.97% | 52.71 | 59.80 | 72864 | 41842 | 18.05% |
| 2025-06-06 | 54.20 | 52.88 | -1.51 | -2.78% | 52.50 | 54.59 | 31773 | 16883 | 7.87% |
| 2025-06-05 | 55.60 | 54.39 | -1.19 | -2.14% | 53.62 | 56.09 | 37417 | 20401 | 9.27% |
| 2025-06-04 | 55.90 | 55.58 | -0.64 | -1.14% | 55.16 | 57.50 | 47607 | 26637 | 11.80% |
| 2025-06-03 | 53.60 | 56.22 | 2.65 | 4.95% | 53.42 | 57.30 | 59380 | 33197 | 14.71% |
| 2025-05-30 | 52.51 | 53.57 | 0.53 | 1.00% | 52.04 | 56.33 | 57283 | 31109 | 14.19% |
| 2025-05-29 | 50.20 | 53.04 | 2.29 | 4.51% | 50.20 | 53.80 | 46522 | 24398 | 11.53% |
| 2025-05-28 | 54.31 | 50.75 | -1.75 | -3.33% | 50.61 | 54.67 | 52107 | 27225 | 12.91% |
| 2025-05-27 | 53.70 | 52.50 | -1.49 | -2.76% | 52.30 | 57.50 | 62642 | 34598 | 15.52% |
| 2025-05-26 | 53.04 | 53.99 | 1.49 | 2.84% | 51.70 | 54.68 | 37691 | 20109 | 9.34% |
| 2025-05-23 | 52.02 | 52.50 | 0.48 | 0.92% | 51.55 | 54.40 | 41873 | 22273 | 10.38% |
| 2025-05-22 | 53.47 | 52.02 | -1.48 | -2.77% | 51.64 | 53.76 | 38724 | 20376 | 9.59% |
| 2025-05-21 | 52.52 | 53.76 | 0.71 | 1.34% | 52.05 | 55.20 | 58895 | 31819 | 14.59% |
| 2025-05-20 | 49.55 | 53.05 | 3.81 | 7.74% | 49.55 | 53.08 | 59048 | 30441 | 14.63% |
| 2025-05-19 | 49.03 | 49.24 | 0.22 | 0.45% | 48.10 | 49.50 | 19881 | 9729 | 4.93% |
| 2025-05-16 | 47.05 | 49.02 | 1.92 | 4.08% | 46.80 | 49.17 | 24650 | 11841 | 6.11% |
| 2025-05-15 | 47.07 | 47.10 | -0.37 | -0.78% | 46.70 | 47.78 | 13881 | 6559 | 3.44% |
| 2025-05-14 | 47.59 | 47.47 | -0.19 | -0.40% | 46.90 | 48.08 | 14843 | 7033 | 3.68% |
| 2025-05-13 | 48.90 | 47.66 | -0.45 | -0.94% | 47.38 | 48.98 | 18590 | 8894 | 4.61% |
| 2025-05-12 | 48.73 | 48.11 | -0.64 | -1.31% | 47.81 | 49.77 | 27571 | 13429 | 6.83% |
| 2025-05-09 | 48.70 | 48.75 | -0.53 | -1.08% | 48.48 | 50.70 | 26922 | 13295 | 6.67% |
| 2025-05-08 | 49.60 | 49.28 | -0.34 | -0.69% | 48.90 | 50.80 | 40566 | 20212 | 10.05% |
| 2025-05-07 | 48.42 | 49.62 | 1.20 | 2.48% | 48.42 | 49.90 | 39017 | 19204 | 9.67% |
| 2025-05-06 | 47.20 | 48.42 | 1.22 | 2.58% | 46.82 | 48.94 | 27244 | 13092 | 6.75% |
| 2025-04-30 | 47.20 | 47.20 | 0.67 | 1.44% | 47.09 | 49.88 | 23030 | 11022 | 5.71% |
| 2025-04-29 | 46.03 | 46.53 | 0.18 | 0.39% | 45.84 | 47.58 | 22072 | 10309 | 5.47% |
| 2025-04-28 | 46.80 | 46.35 | -2.02 | -4.18% | 45.30 | 47.35 | 29842 | 13786 | 7.39% |
| 2025-04-25 | 47.70 | 48.37 | 0.77 | 1.62% | 46.23 | 48.71 | 39460 | 18737 | 9.78% |
| 2025-04-24 | 45.29 | 47.60 | 2.05 | 4.50% | 45.29 | 49.55 | 46190 | 22124 | 11.44% |